Housing Development (HDFC) option chain analysis (30 Jul)
Housing Development (HDFC) option chain analysis 30 Jul 2020 expiry
Housing Development (HDFC) deals in Housing Finance
Stock of Housing Development closed at 1889.45, opened at 1852.95 and traded inside a range of 1842.60 and 1899.00 with a volume of 64.81 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 1889.45 | 1852.95 | 1899.00 | 1842.60 | 64.81 lakhs |
| 01 Wed Jul | 1835.15 | 1764.00 | 1844.80 | 1760.40 | 69.92 lakhs |
| 30 Tue Jun | 1754.65 | 1751.15 | 1792.70 | 1747.20 | 63.25 lakhs |
| 29 Mon Jun | 1741.15 | 1755.00 | 1775.00 | 1726.25 | 39.49 lakhs |
| 26 Fri Jun | 1769.35 | 1793.85 | 1799.90 | 1752.40 | 57.32 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 1900.00 has highest open interest of 2123500 with 4247.00 total contracts traded, and a volume of 223050000 and is trading at a premium of 56.60 Click here to view HDFC 1900.00 Call price analysis
Put of strike 1800.00 has highest open interest of 895000 with 1790.00 total contracts traded, and a volume of 108450000 and is trading at a premium of 42.35 Click here to view HDFC 1800.00 Put price analysis
Most active HDFC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| HDFC 1900 CE | 56.60 | 2123500 | 4247.00 | 2230.5 lakhs |
| HDFC 2000 CE | 24.85 | 997000 | 1994.00 | 1078.5 lakhs |
| HDFC 1800 PE | 42.35 | 895000 | 1790.00 | 1084.5 lakhs |
| HDFC 1850 CE | 80.95 | 634500 | 1269.00 | 459 lakhs |
| HDFC 1700 PE | 17.50 | 553000 | 1106.00 | 1885.5 lakhs |
| HDFC 1880 CE | 65.35 | 426500 | 853.00 | 147 lakhs |
| HDFC 1860 CE | 75.30 | 425500 | 851.00 | 258 lakhs |
| HDFC 1800 CE | 111.55 | 401000 | 802.00 | 801 lakhs |
| HDFC 1850 PE | 61.95 | 291500 | 583.00 | 243 lakhs |
| HDFC 2100 CE | 10.00 | 278500 | 557.00 | 450 lakhs |
| HDFC 1600 PE | 6.65 | 273500 | 547.00 | 922.5 lakhs |
| HDFC 1840 CE | 86.10 | 267500 | 535.00 | 301.5 lakhs |
| HDFC 1950 CE | 38.00 | 242000 | 484.00 | 231 lakhs |
| HDFC 1780 PE | 35.85 | 240000 | 480.00 | 265.5 lakhs |
| HDFC 1820 PE | 49.70 | 235000 | 470.00 | 100.5 lakhs |
| HDFC 1840 PE | 57.60 | 223000 | 446.00 | 132 lakhs |
| HDFC 1920 CE | 48.55 | 209000 | 418.00 | 94.5 lakhs |
| HDFC 1750 PE | 28.25 | 202000 | 404.00 | 624 lakhs |
| HDFC 1820 CE | 97.75 | 184500 | 369.00 | 124.5 lakhs |
| HDFC 1860 PE | 66.85 | 180500 | 361.00 | 102 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 1880 CE | 65.35 | 52.00 | 73.20 | 48.00 | 426500 | 853.00 | 147 lakhs |
| HDFC 1860 CE | 75.30 | 63.60 | 83.00 | 55.35 | 425500 | 851.00 | 258 lakhs |
| HDFC 1850 CE | 80.95 | 70.00 | 88.80 | 60.00 | 634500 | 1269.00 | 459 lakhs |
| HDFC 1840 CE | 86.10 | 68.40 | 94.40 | 64.15 | 267500 | 535.00 | 301.5 lakhs |
| HDFC 1820 CE | 97.75 | 81.75 | 105.00 | 73.35 | 184500 | 369.00 | 124.5 lakhs |
| HDFC 1800 CE | 111.55 | 87.50 | 120.00 | 83.10 | 401000 | 802.00 | 801 lakhs |
| HDFC 1780 CE | 124.10 | 102.00 | 128.20 | 96.85 | 41000 | 82.00 | 348 lakhs |
| HDFC 1760 CE | 138.75 | 110.00 | 140.90 | 108.20 | 9500 | 19.00 | 73.5 lakhs |
| HDFC 1750 CE | 148.00 | 119.75 | 152.00 | 114.00 | 23000 | 46.00 | 162 lakhs |
| HDFC 1740 CE | 155.40 | 135.00 | 157.95 | 131.50 | 3500 | 7.00 | 75 lakhs |
| HDFC 1720 CE | 174.10 | 143.00 | 174.10 | 143.00 | 3500 | 7.00 | 42 lakhs |
| HDFC 1700 CE | 184.95 | 157.00 | 191.80 | 152.00 | 33000 | 66.00 | 310.5 lakhs |
| HDFC 1680 CE | 200.00 | 200.00 | 200.00 | 200.00 | 500 | 1.00 | 4.5 lakhs |
| HDFC 1660 CE | 138.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 1650 CE | 237.00 | 202.80 | 247.65 | 202.80 | 2500 | 5.00 | 37.5 lakhs |
| HDFC 1640 CE | 159.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 1620 CE | 235.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1600 CE | 274.90 | 248.20 | 274.90 | 246.15 | 5500 | 11.00 | 19.5 lakhs |
| HDFC 1580 CE | 253.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1560 CE | 278.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 1550 CE | 239.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 1540 CE | 235.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.5 lakhs |
| HDFC 1520 CE | 291.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 1500 CE | 375.00 | 336.60 | 375.00 | 328.00 | 4500 | 9.00 | 24 lakhs |
| HDFC 1480 CE | 351.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 1460 CE | 296.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 1450 CE | 612.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1440 CE | 326.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1420 CE | 332.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 1400 CE | 645.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1380 CE | 367.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6 lakhs |
| HDFC 1360 CE | 374.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1350 CE | 679.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1300 CE | 714.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1250 CE | 751.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1200 CE | 418.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 1150 CE | 828.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1100 CE | 868.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1050 CE | 910.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Call (CE) of strike 1880.00 has an intrinsic value of 9.45 rupees
HDFC Call (CE) of strike 1860.00 has an intrinsic value of 29.45 rupees
HDFC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 1900 CE | 56.60 | 44.45 | 63.55 | 41.00 | 2123500 | 4247.00 | 2230.5 lakhs |
| HDFC 1920 CE | 48.55 | 40.30 | 54.75 | 34.30 | 209000 | 418.00 | 94.5 lakhs |
| HDFC 1940 CE | 41.20 | 40.75 | 47.00 | 32.70 | 102000 | 204.00 | 81 lakhs |
| HDFC 1950 CE | 38.00 | 30.90 | 43.10 | 27.55 | 242000 | 484.00 | 231 lakhs |
| HDFC 1960 CE | 34.65 | 29.85 | 40.00 | 27.50 | 64000 | 128.00 | 46.5 lakhs |
| HDFC 1980 CE | 20.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 2000 CE | 24.85 | 21.00 | 28.95 | 18.20 | 997000 | 1994.00 | 1078.5 lakhs |
| HDFC 2020 CE | 19.05 | 15.00 | 21.05 | 15.00 | 11000 | 22.00 | 28.5 lakhs |
| HDFC 2040 CE | 103.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2050 CE | 15.80 | 12.60 | 18.60 | 12.60 | 42500 | 85.00 | 82.5 lakhs |
| HDFC 2060 CE | 99.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2080 CE | 95.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2100 CE | 10.00 | 8.55 | 11.75 | 8.15 | 278500 | 557.00 | 450 lakhs |
| HDFC 2120 CE | 8.30 | 8.90 | 8.90 | 8.30 | 3000 | 6.00 | 15 lakhs |
| HDFC 2140 CE | 87.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2150 CE | 7.50 | 6.90 | 7.50 | 6.90 | 2000 | 4.00 | 27 lakhs |
| HDFC 2160 CE | 100.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2180 CE | 96.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2200 CE | 4.05 | 4.45 | 4.75 | 3.80 | 73000 | 146.00 | 501 lakhs |
| HDFC 2220 CE | 88.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2240 CE | 46.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2250 CE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 16.5 lakhs |
| HDFC 2260 CE | 43.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2280 CE | 40.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2300 CE | 2.25 | 1.70 | 2.45 | 1.55 | 14500 | 29.00 | 180 lakhs |
| HDFC 2320 CE | 39.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2350 CE | 227.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2400 CE | 214.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2450 CE | 203.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2500 CE | 191.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2550 CE | 181.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2600 CE | 171.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2650 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
HDFC Call (CE) of strike 1900.00 has an intrinsic value of 0 rupees
HDFC Call (CE) of strike 1920.00 has an intrinsic value of 0 rupees
HDFC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 1900 PE | 87.15 | 110.00 | 114.80 | 83.20 | 93000 | 186.00 | 166.5 lakhs |
| HDFC 1920 PE | 98.20 | 98.20 | 98.20 | 98.20 | 500 | 1.00 | 1.5 lakhs |
| HDFC 1940 PE | 426.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1950 PE | 119.80 | 140.05 | 140.05 | 113.90 | 3500 | 7.00 | 18 lakhs |
| HDFC 1960 PE | 441.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1980 PE | 456.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2000 PE | 152.70 | 182.00 | 182.00 | 152.70 | 24500 | 49.00 | 105 lakhs |
| HDFC 2020 PE | 487.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2040 PE | 502.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2050 PE | 427.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2060 PE | 518.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2080 PE | 534.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2100 PE | 303.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 2120 PE | 535.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2140 PE | 551.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2150 PE | 491.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2160 PE | 372.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.5 lakhs |
| HDFC 2180 PE | 521.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2200 PE | 421.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.5 lakhs |
| HDFC 2220 PE | 553.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2240 PE | 455.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2250 PE | 430.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 2260 PE | 472.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2280 PE | 489.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2300 PE | 595.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2320 PE | 505.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2350 PE | 631.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2400 PE | 668.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2450 PE | 706.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2500 PE | 744.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2550 PE | 783.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2600 PE | 822.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2650 PE | 780.05 | 780.05 | 780.05 | 780.05 | 500 | 1.00 | 1.5 lakhs |
HDFC Put (PE) of strike 1900.00 has an intrinsic value of 10.55 rupees
HDFC Put (PE) of strike 1920.00 has an intrinsic value of 30.55 rupees
HDFC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 1880 PE | 77.30 | 94.00 | 94.00 | 73.50 | 54000 | 108.00 | 70.5 lakhs |
| HDFC 1860 PE | 66.85 | 88.00 | 88.00 | 63.00 | 180500 | 361.00 | 102 lakhs |
| HDFC 1850 PE | 61.95 | 78.05 | 85.60 | 58.85 | 291500 | 583.00 | 243 lakhs |
| HDFC 1840 PE | 57.60 | 77.00 | 80.00 | 55.00 | 223000 | 446.00 | 132 lakhs |
| HDFC 1820 PE | 49.70 | 75.70 | 75.70 | 47.05 | 235000 | 470.00 | 100.5 lakhs |
| HDFC 1800 PE | 42.35 | 61.00 | 62.45 | 40.00 | 895000 | 1790.00 | 1084.5 lakhs |
| HDFC 1780 PE | 35.85 | 46.95 | 53.00 | 34.55 | 240000 | 480.00 | 265.5 lakhs |
| HDFC 1760 PE | 30.40 | 47.05 | 47.05 | 29.40 | 137000 | 274.00 | 190.5 lakhs |
| HDFC 1750 PE | 28.25 | 41.15 | 42.10 | 26.95 | 202000 | 404.00 | 624 lakhs |
| HDFC 1740 PE | 25.60 | 35.70 | 38.40 | 24.85 | 105000 | 210.00 | 111 lakhs |
| HDFC 1720 PE | 21.75 | 28.50 | 31.80 | 20.75 | 109500 | 219.00 | 139.5 lakhs |
| HDFC 1700 PE | 17.50 | 26.50 | 27.25 | 16.55 | 553000 | 1106.00 | 1885.5 lakhs |
| HDFC 1680 PE | 14.30 | 21.00 | 21.00 | 13.00 | 46500 | 93.00 | 85.5 lakhs |
| HDFC 1660 PE | 13.40 | 20.00 | 20.00 | 12.45 | 14500 | 29.00 | 55.5 lakhs |
| HDFC 1650 PE | 10.90 | 16.80 | 18.00 | 10.50 | 154000 | 308.00 | 306 lakhs |
| HDFC 1640 PE | 20.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 1620 PE | 8.35 | 10.00 | 10.00 | 8.00 | 3500 | 7.00 | 10.5 lakhs |
| HDFC 1600 PE | 6.65 | 10.00 | 10.95 | 6.10 | 273500 | 547.00 | 922.5 lakhs |
| HDFC 1580 PE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.5 lakhs |
| HDFC 1560 PE | 186.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1550 PE | 4.30 | 6.50 | 7.50 | 4.15 | 14500 | 29.00 | 157.5 lakhs |
| HDFC 1540 PE | 176.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1520 PE | 13.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.5 lakhs |
| HDFC 1500 PE | 3.45 | 5.05 | 5.05 | 3.35 | 102500 | 205.00 | 916.5 lakhs |
| HDFC 1480 PE | 4.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 1460 PE | 138.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1450 PE | 3.15 | 3.00 | 3.15 | 3.00 | 3000 | 6.00 | 67.5 lakhs |
| HDFC 1440 PE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 1420 PE | 121.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1400 PE | 2.25 | 1.80 | 2.30 | 1.80 | 3500 | 7.00 | 138 lakhs |
| HDFC 1380 PE | 106.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1360 PE | 98.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1350 PE | 12.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3 lakhs |
| HDFC 1300 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21 lakhs |
| HDFC 1250 PE | 69.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1200 PE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| HDFC 1150 PE | 47.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1100 PE | 38.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 1050 PE | 30.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Put (PE) of strike 1880.00 has an intrinsic value of 0 rupees
HDFC Put (PE) of strike 1860.00 has an intrinsic value of 0 rupees
