Housing Development (HDFC) option chain analysis (31 Dec)
Housing Development (HDFC) option chain analysis 31 Dec 2020 expiry
Housing Development (HDFC) deals in Housing Finance
Stock of Housing Development closed at 2256.25, opened at 2240.00 and traded inside a range of 2202.20 and 2272.45 with a volume of 101.8 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Fri Nov | 2256.25 | 2240.00 | 2272.45 | 2202.20 | 101.8 lakhs |
| 26 Thu Nov | 2238.40 | 2197.15 | 2245.00 | 2187.65 | 50.26 lakhs |
| 25 Wed Nov | 2191.35 | 2228.00 | 2252.15 | 2179.30 | 61.5 lakhs |
| 24 Tue Nov | 2217.70 | 2272.25 | 2272.25 | 2209.55 | 49.45 lakhs |
| 23 Mon Nov | 2250.80 | 2344.20 | 2347.85 | 2230.10 | 69.96 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 2300.00 has highest open interest of 1610000 with 3220.00 total contracts traded, and a volume of 229350000 and is trading at a premium of 60.75 Click here to view HDFC 2300.00 Call price analysis
Put of strike 2200.00 has highest open interest of 983000 with 1966.00 total contracts traded, and a volume of 81000000 and is trading at a premium of 49.50 Click here to view HDFC 2200.00 Put price analysis
Most active HDFC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| HDFC 2300 CE | 60.75 | 1610000 | 3220.00 | 2293.5 lakhs |
| HDFC 2250 CE | 84.20 | 1234000 | 2468.00 | 952.5 lakhs |
| HDFC 2400 CE | 30.65 | 1044500 | 2089.00 | 1603.5 lakhs |
| HDFC 2200 PE | 49.50 | 983000 | 1966.00 | 810 lakhs |
| HDFC 2000 PE | 9.20 | 738000 | 1476.00 | 1351.5 lakhs |
| HDFC 2200 CE | 111.00 | 648500 | 1297.00 | 1113 lakhs |
| HDFC 2500 CE | 14.70 | 594000 | 1188.00 | 1551 lakhs |
| HDFC 2350 CE | 44.45 | 456000 | 912.00 | 502.5 lakhs |
| HDFC 2100 PE | 22.35 | 453000 | 906.00 | 586.5 lakhs |
| HDFC 2450 CE | 20.95 | 345000 | 690.00 | 736.5 lakhs |
| HDFC 2150 PE | 33.30 | 327000 | 654.00 | 355.5 lakhs |
| HDFC 2600 CE | 7.45 | 260500 | 521.00 | 495 lakhs |
| HDFC 2250 PE | 70.70 | 238000 | 476.00 | 340.5 lakhs |
| HDFC 2050 PE | 14.65 | 184500 | 369.00 | 225 lakhs |
| HDFC 2300 PE | 100.30 | 136000 | 272.00 | 274.5 lakhs |
| HDFC 1900 PE | 4.45 | 80500 | 161.00 | 442.5 lakhs |
| HDFC 2700 CE | 3.80 | 63500 | 127.00 | 235.5 lakhs |
| HDFC 2550 CE | 10.55 | 45000 | 90.00 | 322.5 lakhs |
| HDFC 2100 CE | 186.90 | 41500 | 83.00 | 309 lakhs |
| HDFC 2000 CE | 275.00 | 21500 | 43.00 | 214.5 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 2250 CE | 84.20 | 86.05 | 90.45 | 66.50 | 1234000 | 2468.00 | 952.5 lakhs |
| HDFC 2200 CE | 111.00 | 108.95 | 120.05 | 89.00 | 648500 | 1297.00 | 1113 lakhs |
| HDFC 2150 CE | 144.80 | 136.05 | 152.00 | 121.00 | 14000 | 28.00 | 84 lakhs |
| HDFC 2100 CE | 186.90 | 176.00 | 196.00 | 153.05 | 41500 | 83.00 | 309 lakhs |
| HDFC 2050 CE | 215.00 | 197.95 | 215.00 | 192.85 | 2500 | 5.00 | 69 lakhs |
| HDFC 2000 CE | 275.00 | 247.20 | 279.80 | 231.00 | 21500 | 43.00 | 214.5 lakhs |
| HDFC 1950 CE | 282.95 | 282.95 | 282.95 | 282.95 | 500 | 1.00 | 30 lakhs |
| HDFC 1900 CE | 338.20 | 333.50 | 341.35 | 331.65 | 2500 | 5.00 | 57 lakhs |
| HDFC 1850 CE | 374.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.5 lakhs |
| HDFC 1800 CE | 391.25 | 391.25 | 391.25 | 391.25 | 500 | 1.00 | 6 lakhs |
| HDFC 1750 CE | 132.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1700 CE | 540.00 | 540.00 | 540.00 | 540.00 | 500 | 1.00 | 6 lakhs |
| HDFC 1650 CE | 172.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1600 CE | 593.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.5 lakhs |
| HDFC 1550 CE | 222.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1500 CE | 250.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1450 CE | 281.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1400 CE | 314.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1350 CE | 349.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1300 CE | 387.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1250 CE | 427.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1200 CE | 469.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1150 CE | 512.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Call (CE) of strike 2250.00 has an intrinsic value of 6.25 rupees
HDFC Call (CE) of strike 2200.00 has an intrinsic value of 56.25 rupees
HDFC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2300 CE | 60.75 | 62.75 | 66.45 | 48.55 | 1610000 | 3220.00 | 2293.5 lakhs |
| HDFC 2350 CE | 44.45 | 47.00 | 48.00 | 35.00 | 456000 | 912.00 | 502.5 lakhs |
| HDFC 2400 CE | 30.65 | 33.95 | 35.25 | 24.65 | 1044500 | 2089.00 | 1603.5 lakhs |
| HDFC 2450 CE | 20.95 | 24.95 | 25.00 | 17.05 | 345000 | 690.00 | 736.5 lakhs |
| HDFC 2500 CE | 14.70 | 17.00 | 17.00 | 12.10 | 594000 | 1188.00 | 1551 lakhs |
| HDFC 2550 CE | 10.55 | 10.00 | 11.30 | 8.05 | 45000 | 90.00 | 322.5 lakhs |
| HDFC 2600 CE | 7.45 | 9.05 | 9.10 | 6.30 | 260500 | 521.00 | 495 lakhs |
| HDFC 2650 CE | 5.60 | 4.50 | 6.35 | 4.50 | 3000 | 6.00 | 4.5 lakhs |
| HDFC 2700 CE | 3.80 | 3.90 | 4.60 | 3.15 | 63500 | 127.00 | 235.5 lakhs |
HDFC Call (CE) of strike 2300.00 has an intrinsic value of 0 rupees
HDFC Call (CE) of strike 2350.00 has an intrinsic value of 0 rupees
HDFC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2300 PE | 100.30 | 110.95 | 131.50 | 90.00 | 136000 | 272.00 | 274.5 lakhs |
| HDFC 2350 PE | 131.70 | 160.05 | 162.65 | 129.00 | 5500 | 11.00 | 100.5 lakhs |
| HDFC 2400 PE | 180.20 | 190.05 | 204.50 | 170.20 | 18500 | 37.00 | 108 lakhs |
| HDFC 2450 PE | 233.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 2500 PE | 279.05 | 278.65 | 279.05 | 278.60 | 1500 | 3.00 | 6 lakhs |
| HDFC 2550 PE | 629.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2600 PE | 390.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9 lakhs |
| HDFC 2650 PE | 718.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2700 PE | 723.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Put (PE) of strike 2300.00 has an intrinsic value of 43.75 rupees
HDFC Put (PE) of strike 2350.00 has an intrinsic value of 93.75 rupees
HDFC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2250 PE | 70.70 | 78.90 | 99.35 | 63.30 | 238000 | 476.00 | 340.5 lakhs |
| HDFC 2200 PE | 49.50 | 59.95 | 73.60 | 43.75 | 983000 | 1966.00 | 810 lakhs |
| HDFC 2150 PE | 33.30 | 40.05 | 52.55 | 29.65 | 327000 | 654.00 | 355.5 lakhs |
| HDFC 2100 PE | 22.35 | 26.50 | 36.80 | 19.55 | 453000 | 906.00 | 586.5 lakhs |
| HDFC 2050 PE | 14.65 | 21.50 | 25.50 | 12.50 | 184500 | 369.00 | 225 lakhs |
| HDFC 2000 PE | 9.20 | 14.30 | 16.85 | 8.00 | 738000 | 1476.00 | 1351.5 lakhs |
| HDFC 1950 PE | 6.65 | 12.85 | 12.85 | 5.60 | 15000 | 30.00 | 76.5 lakhs |
| HDFC 1900 PE | 4.45 | 7.50 | 8.30 | 4.00 | 80500 | 161.00 | 442.5 lakhs |
| HDFC 1850 PE | 4.05 | 4.10 | 4.15 | 4.05 | 2000 | 4.00 | 540 lakhs |
| HDFC 1800 PE | 3.25 | 3.35 | 4.30 | 3.25 | 9000 | 18.00 | 75 lakhs |
| HDFC 1750 PE | 227.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1700 PE | 4.30 | 4.30 | 4.30 | 4.30 | 500 | 1.00 | 10.5 lakhs |
| HDFC 1650 PE | 168.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1600 PE | 1.35 | 2.00 | 2.45 | 1.35 | 2500 | 5.00 | 19.5 lakhs |
| HDFC 1550 PE | 118.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1500 PE | 1.40 | 1.40 | 1.40 | 1.40 | 500 | 1.00 | 9 lakhs |
| HDFC 1450 PE | 78.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1400 PE | 1.90 | 1.95 | 2.20 | 1.90 | 8500 | 17.00 | 28.5 lakhs |
| HDFC 1350 PE | 48.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1300 PE | 36.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1250 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 1200 PE | 19.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1150 PE | 13.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Put (PE) of strike 2250.00 has an intrinsic value of 0 rupees
HDFC Put (PE) of strike 2200.00 has an intrinsic value of 0 rupees
