Housing Development (HDFC) option chain analysis (24 Sep)
Housing Development (HDFC) option chain analysis 24 Sep 2020 expiry
Housing Development (HDFC) deals in Housing Finance
Stock of Housing Development closed at 1667.10, opened at 1694.00 and traded inside a range of 1650.40 and 1696.65 with a volume of 48.04 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Wed Sep | 1667.10 | 1694.00 | 1696.65 | 1650.40 | 48.04 lakhs |
| 22 Tue Sep | 1674.85 | 1716.25 | 1716.25 | 1672.00 | 36.16 lakhs |
| 21 Mon Sep | 1708.15 | 1722.80 | 1738.75 | 1701.85 | 31.75 lakhs |
| 18 Fri Sep | 1724.00 | 1752.90 | 1754.75 | 1708.30 | 56.43 lakhs |
| 17 Thu Sep | 1744.35 | 1750.00 | 1773.20 | 1736.50 | 31.92 lakhs |
Price action analysis of HDFC based on a short term time period is
Price action analysis of HDFC based on a short to mid term time period is
Housing Development has a LOT size of 500
Call of strike 1700.00 has highest open interest of 976000 with 1952.00 total contracts traded, and a volume of 84900000 and is trading at a premium of 3.35 Click here to view HDFC 1700.00 Call price analysis
Put of strike 1650.00 has highest open interest of 640500 with 1281.00 total contracts traded, and a volume of 75000000 and is trading at a premium of 4.25 Click here to view HDFC 1650.00 Put price analysis
Most active HDFC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| HDFC 1700 CE | 3.35 | 976000 | 1952.00 | 849 lakhs |
| HDFC 1800 CE | 0.50 | 732500 | 1465.00 | 2356.5 lakhs |
| HDFC 1650 PE | 4.25 | 640500 | 1281.00 | 750 lakhs |
| HDFC 1750 CE | 1.20 | 551000 | 1102.00 | 1042.5 lakhs |
| HDFC 1700 PE | 31.60 | 435000 | 870.00 | 819 lakhs |
| HDFC 1800 PE | 129.05 | 306500 | 613.00 | 679.5 lakhs |
| HDFC 1900 CE | 0.30 | 302500 | 605.00 | 2581.5 lakhs |
| HDFC 1850 CE | 0.35 | 279000 | 558.00 | 1114.5 lakhs |
| HDFC 1650 CE | 24.90 | 207000 | 414.00 | 106.5 lakhs |
| HDFC 1600 PE | 0.30 | 206500 | 413.00 | 414 lakhs |
| HDFC 1750 PE | 79.90 | 127000 | 254.00 | 681 lakhs |
| HDFC 2000 CE | 0.10 | 85500 | 171.00 | 1413 lakhs |
| HDFC 1950 CE | 0.15 | 54500 | 109.00 | 705 lakhs |
| HDFC 2100 CE | 0.10 | 49500 | 99.00 | 442.5 lakhs |
| HDFC 1550 PE | 0.05 | 22500 | 45.00 | 112.5 lakhs |
| HDFC 1500 PE | 0.20 | 21500 | 43.00 | 178.5 lakhs |
| HDFC 1850 PE | 178.75 | 21000 | 42.00 | 232.5 lakhs |
| HDFC 2050 CE | 0.10 | 13500 | 27.00 | 466.5 lakhs |
| HDFC 1600 CE | 68.75 | 13000 | 26.00 | 31.5 lakhs |
| HDFC 1900 PE | 227.85 | 11500 | 23.00 | 493.5 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
HDFC in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 1650 CE | 24.90 | 45.00 | 46.50 | 12.20 | 207000 | 414.00 | 106.5 lakhs |
| HDFC 1600 CE | 68.75 | 85.70 | 85.70 | 68.75 | 13000 | 26.00 | 31.5 lakhs |
| HDFC 1550 CE | 332.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1500 CE | 183.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10.5 lakhs |
| HDFC 1450 CE | 401.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1400 CE | 438.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1350 CE | 477.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1300 CE | 518.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1250 CE | 561.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1200 CE | 600.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 1150 CE | 650.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Call (CE) of strike 1650.00 has an intrinsic value of 17.1 rupees
HDFC Call (CE) of strike 1600.00 has an intrinsic value of 67.1 rupees
HDFC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 1700 CE | 3.35 | 13.55 | 14.35 | 2.45 | 976000 | 1952.00 | 849 lakhs |
| HDFC 1750 CE | 1.20 | 5.75 | 5.75 | 0.70 | 551000 | 1102.00 | 1042.5 lakhs |
| HDFC 1800 CE | 0.50 | 1.80 | 1.90 | 0.20 | 732500 | 1465.00 | 2356.5 lakhs |
| HDFC 1850 CE | 0.35 | 1.45 | 1.45 | 0.10 | 279000 | 558.00 | 1114.5 lakhs |
| HDFC 1900 CE | 0.30 | 0.65 | 0.65 | 0.15 | 302500 | 605.00 | 2581.5 lakhs |
| HDFC 1950 CE | 0.15 | 0.60 | 0.60 | 0.05 | 54500 | 109.00 | 705 lakhs |
| HDFC 2000 CE | 0.10 | 0.30 | 0.30 | 0.05 | 85500 | 171.00 | 1413 lakhs |
| HDFC 2050 CE | 0.10 | 0.15 | 0.20 | 0.05 | 13500 | 27.00 | 466.5 lakhs |
| HDFC 2100 CE | 0.10 | 0.30 | 0.30 | 0.10 | 49500 | 99.00 | 442.5 lakhs |
| HDFC 2150 CE | 0.10 | 0.15 | 0.15 | 0.10 | 9000 | 18.00 | 118.5 lakhs |
| HDFC 2200 CE | 0.10 | 0.05 | 0.10 | 0.05 | 8000 | 16.00 | 130.5 lakhs |
| HDFC 2250 CE | 0.05 | 0.05 | 0.05 | 0.05 | 500 | 1.00 | 1.5 lakhs |
| HDFC 2300 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 94.5 lakhs |
HDFC Call (CE) of strike 1700.00 has an intrinsic value of 0 rupees
HDFC Call (CE) of strike 1750.00 has an intrinsic value of 0 rupees
HDFC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 1700 PE | 31.60 | 27.90 | 48.00 | 17.50 | 435000 | 870.00 | 819 lakhs |
| HDFC 1750 PE | 79.90 | 67.00 | 94.00 | 57.40 | 127000 | 254.00 | 681 lakhs |
| HDFC 1800 PE | 129.05 | 111.40 | 147.35 | 111.35 | 306500 | 613.00 | 679.5 lakhs |
| HDFC 1850 PE | 178.75 | 159.00 | 195.45 | 159.00 | 21000 | 42.00 | 232.5 lakhs |
| HDFC 1900 PE | 227.85 | 209.40 | 233.75 | 209.40 | 11500 | 23.00 | 493.5 lakhs |
| HDFC 1950 PE | 290.05 | 274.40 | 290.05 | 274.40 | 1000 | 2.00 | 31.5 lakhs |
| HDFC 2000 PE | 322.80 | 323.00 | 323.00 | 314.80 | 3000 | 6.00 | 85.5 lakhs |
| HDFC 2050 PE | 241.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2100 PE | 421.45 | 420.00 | 421.45 | 416.90 | 3000 | 6.00 | 24 lakhs |
| HDFC 2150 PE | 412.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 2200 PE | 320.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 2250 PE | 410.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 2300 PE | 554.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Put (PE) of strike 1700.00 has an intrinsic value of 32.9 rupees
HDFC Put (PE) of strike 1750.00 has an intrinsic value of 82.9 rupees
HDFC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 1650 PE | 4.25 | 6.95 | 11.65 | 2.10 | 640500 | 1281.00 | 750 lakhs |
| HDFC 1600 PE | 0.30 | 1.35 | 1.35 | 0.10 | 206500 | 413.00 | 414 lakhs |
| HDFC 1550 PE | 0.05 | 0.55 | 0.55 | 0.05 | 22500 | 45.00 | 112.5 lakhs |
| HDFC 1500 PE | 0.20 | 0.30 | 0.30 | 0.05 | 21500 | 43.00 | 178.5 lakhs |
| HDFC 1450 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6 lakhs |
| HDFC 1400 PE | 44.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1350 PE | 34.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1300 PE | 26.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1250 PE | 19.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1200 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 1150 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Put (PE) of strike 1650.00 has an intrinsic value of 0 rupees
HDFC Put (PE) of strike 1600.00 has an intrinsic value of 0 rupees
