Housing Development (HDFC) option chain analysis (24 Feb)
Housing Development (HDFC) option chain analysis 24 Feb 2022 expiry
Housing Development (HDFC) deals in Housing Finance
Stock of Housing Development closed at 2503.35, opened at 2505.60 and traded inside a range of 2448.60 and 2514.00 with a volume of 66 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Thu Jan | 2503.35 | 2505.60 | 2514.00 | 2448.60 | 66 lakhs |
| 25 Tue Jan | 2530.60 | 2500.00 | 2540.70 | 2473.80 | 45.29 lakhs |
| 24 Mon Jan | 2539.80 | 2571.65 | 2601.80 | 2510.35 | 23.4 lakhs |
| 21 Fri Jan | 2592.95 | 2553.50 | 2605.35 | 2542.05 | 39.53 lakhs |
| 20 Thu Jan | 2569.30 | 2612.65 | 2630.00 | 2543.40 | 37.59 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 300
Call of strike 2600.00 has highest open interest of 853500 with 2845.00 total contracts traded, and a volume of 150480000 and is trading at a premium of 55.80 Click here to view HDFC 2600.00 Call price analysis
Put of strike 2500.00 has highest open interest of 398100 with 1327.00 total contracts traded, and a volume of 98910000 and is trading at a premium of 80.45 Click here to view HDFC 2500.00 Put price analysis
Most active HDFC Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| HDFC 2600 CE | 55.80 | 853500 | 2845.00 | 1504.8 lakhs |
| HDFC 2500 CE | 98.80 | 779100 | 2597.00 | 721.8 lakhs |
| HDFC 2700 CE | 28.05 | 521700 | 1739.00 | 1165.5 lakhs |
| HDFC 2500 PE | 80.45 | 398100 | 1327.00 | 989.1 lakhs |
| HDFC 2400 PE | 42.40 | 373200 | 1244.00 | 636.3 lakhs |
| HDFC 2300 PE | 20.80 | 339000 | 1130.00 | 462.6 lakhs |
| HDFC 2800 CE | 14.40 | 326400 | 1088.00 | 764.1 lakhs |
| HDFC 2200 PE | 9.30 | 221400 | 738.00 | 247.5 lakhs |
| HDFC 2460 PE | 62.75 | 156900 | 523.00 | 51.3 lakhs |
| HDFC 2540 CE | 79.40 | 128400 | 428.00 | 91.8 lakhs |
| HDFC 2660 CE | 37.35 | 125700 | 419.00 | 203.4 lakhs |
| HDFC 2520 CE | 88.85 | 116100 | 387.00 | 110.7 lakhs |
| HDFC 2600 PE | 138.25 | 107400 | 358.00 | 756.9 lakhs |
| HDFC 2560 CE | 70.95 | 100800 | 336.00 | 85.5 lakhs |
| HDFC 2900 CE | 8.10 | 79500 | 265.00 | 234.9 lakhs |
| HDFC 3000 CE | 5.35 | 76200 | 254.00 | 305.1 lakhs |
| HDFC 2400 CE | 160.75 | 72900 | 243.00 | 116.1 lakhs |
| HDFC 2700 PE | 206.15 | 69900 | 233.00 | 462.6 lakhs |
| HDFC 2480 PE | 71.00 | 61800 | 206.00 | 51.3 lakhs |
| HDFC 2760 CE | 18.55 | 59100 | 197.00 | 82.8 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 2500 CE | 98.80 | 92.10 | 102.00 | 79.85 | 779100 | 2597.00 | 721.8 lakhs |
| HDFC 2480 CE | 109.65 | 99.10 | 111.50 | 87.95 | 57900 | 193.00 | 45 lakhs |
| HDFC 2460 CE | 115.80 | 105.00 | 120.00 | 91.05 | 12600 | 42.00 | 18 lakhs |
| HDFC 2440 CE | 134.00 | 112.00 | 134.00 | 112.00 | 1800 | 6.00 | 0 lakhs |
| HDFC 2420 CE | 514.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2400 CE | 160.75 | 143.50 | 166.05 | 130.20 | 72900 | 243.00 | 116.1 lakhs |
| HDFC 2380 CE | 546.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2360 CE | 563.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2340 CE | 580.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2320 CE | 597.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2300 CE | 220.00 | 232.00 | 232.00 | 213.25 | 1200 | 4.00 | 1.8 lakhs |
| HDFC 2280 CE | 631.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2260 CE | 649.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2240 CE | 667.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2220 CE | 685.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2200 CE | 703.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2180 CE | 721.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2160 CE | 739.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2140 CE | 758.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2120 CE | 777.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2100 CE | 398.00 | 400.00 | 400.00 | 398.00 | 1500 | 5.00 | 4.5 lakhs |
HDFC Call (CE) of strike 2500.00 has an intrinsic value of 3.3499999999999 rupees
HDFC Call (CE) of strike 2480.00 has an intrinsic value of 23.35 rupees
HDFC out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2520 CE | 88.85 | 80.05 | 91.05 | 68.30 | 116100 | 387.00 | 110.7 lakhs |
| HDFC 2540 CE | 79.40 | 75.05 | 82.00 | 63.70 | 128400 | 428.00 | 91.8 lakhs |
| HDFC 2560 CE | 70.95 | 100.00 | 100.00 | 57.00 | 100800 | 336.00 | 85.5 lakhs |
| HDFC 2580 CE | 62.50 | 56.00 | 65.00 | 50.90 | 27000 | 90.00 | 60.3 lakhs |
| HDFC 2600 CE | 55.80 | 55.50 | 58.00 | 44.60 | 853500 | 2845.00 | 1504.8 lakhs |
| HDFC 2620 CE | 49.05 | 46.55 | 51.80 | 39.45 | 48600 | 162.00 | 51.3 lakhs |
| HDFC 2640 CE | 42.40 | 50.00 | 50.00 | 35.20 | 51000 | 170.00 | 121.5 lakhs |
| HDFC 2660 CE | 37.35 | 37.05 | 40.30 | 31.00 | 125700 | 419.00 | 203.4 lakhs |
| HDFC 2680 CE | 32.85 | 28.05 | 35.05 | 26.95 | 21300 | 71.00 | 20.7 lakhs |
| HDFC 2700 CE | 28.05 | 30.65 | 31.25 | 18.10 | 521700 | 1739.00 | 1165.5 lakhs |
| HDFC 2720 CE | 26.25 | 25.80 | 26.65 | 21.20 | 8100 | 27.00 | 26.1 lakhs |
| HDFC 2740 CE | 20.65 | 21.95 | 23.65 | 14.90 | 54600 | 182.00 | 84.6 lakhs |
| HDFC 2760 CE | 18.55 | 19.20 | 20.75 | 15.80 | 59100 | 197.00 | 82.8 lakhs |
| HDFC 2780 CE | 269.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2800 CE | 14.40 | 15.30 | 16.00 | 12.55 | 326400 | 1088.00 | 764.1 lakhs |
| HDFC 2820 CE | 248.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2840 CE | 11.40 | 11.75 | 11.75 | 10.15 | 18900 | 63.00 | 15.3 lakhs |
| HDFC 2860 CE | 10.30 | 11.45 | 11.45 | 9.40 | 6300 | 21.00 | 4.5 lakhs |
| HDFC 2880 CE | 10.10 | 10.10 | 10.10 | 10.10 | 300 | 1.00 | 0.9 lakhs |
| HDFC 2900 CE | 8.10 | 8.85 | 8.85 | 7.05 | 79500 | 265.00 | 234.9 lakhs |
| HDFC 2920 CE | 200.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2940 CE | 191.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2960 CE | 183.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2980 CE | 175.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3000 CE | 5.35 | 4.65 | 5.90 | 4.65 | 76200 | 254.00 | 305.1 lakhs |
| HDFC 3020 CE | 159.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3040 CE | 152.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3060 CE | 145.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3080 CE | 138.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3100 CE | 3.40 | 2.05 | 3.40 | 2.05 | 2700 | 9.00 | 37.8 lakhs |
| HDFC 3120 CE | 125.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3140 CE | 119.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3160 CE | 114.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3180 CE | 108.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3200 CE | 103.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3220 CE | 98.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3240 CE | 93.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3260 CE | 88.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3280 CE | 84.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3300 CE | 79.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3320 CE | 75.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3340 CE | 71.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3360 CE | 68.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3380 CE | 64.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3400 CE | 61.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Call (CE) of strike 2520.00 has an intrinsic value of 0 rupees
HDFC Call (CE) of strike 2540.00 has an intrinsic value of 0 rupees
HDFC in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2520 PE | 89.60 | 129.90 | 129.90 | 86.35 | 33600 | 112.00 | 52.2 lakhs |
| HDFC 2540 PE | 99.95 | 142.65 | 142.65 | 96.45 | 20100 | 67.00 | 75.6 lakhs |
| HDFC 2560 PE | 114.35 | 154.70 | 154.70 | 110.00 | 6300 | 21.00 | 64.8 lakhs |
| HDFC 2580 PE | 159.30 | 153.85 | 159.30 | 153.85 | 1200 | 4.00 | 26.1 lakhs |
| HDFC 2600 PE | 138.25 | 162.05 | 182.00 | 131.55 | 107400 | 358.00 | 756.9 lakhs |
| HDFC 2620 PE | 180.00 | 180.00 | 180.00 | 180.00 | 300 | 1.00 | 1.8 lakhs |
| HDFC 2640 PE | 204.80 | 200.00 | 204.80 | 200.00 | 900 | 3.00 | 4.5 lakhs |
| HDFC 2660 PE | 190.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| HDFC 2680 PE | 88.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.6 lakhs |
| HDFC 2700 PE | 206.15 | 240.00 | 260.00 | 202.00 | 69900 | 233.00 | 462.6 lakhs |
| HDFC 2720 PE | 129.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2740 PE | 112.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.9 lakhs |
| HDFC 2760 PE | 300.00 | 298.00 | 300.00 | 298.00 | 600 | 2.00 | 14.4 lakhs |
| HDFC 2780 PE | 154.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2800 PE | 295.00 | 340.00 | 345.45 | 290.00 | 9000 | 30.00 | 109.8 lakhs |
| HDFC 2820 PE | 172.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2840 PE | 182.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2860 PE | 325.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.9 lakhs |
| HDFC 2880 PE | 202.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2900 PE | 385.85 | 422.45 | 435.55 | 385.85 | 4800 | 16.00 | 28.8 lakhs |
| HDFC 2920 PE | 224.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2940 PE | 235.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2960 PE | 246.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2980 PE | 258.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3000 PE | 432.50 | 525.00 | 525.00 | 432.50 | 1200 | 4.00 | 9.9 lakhs |
| HDFC 3020 PE | 282.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3040 PE | 295.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3060 PE | 307.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3080 PE | 320.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3100 PE | 334.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3120 PE | 347.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3140 PE | 361.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3160 PE | 375.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3180 PE | 389.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3200 PE | 404.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3220 PE | 419.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3240 PE | 433.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3260 PE | 449.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3280 PE | 464.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3300 PE | 479.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3320 PE | 495.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3340 PE | 511.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3360 PE | 527.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3380 PE | 543.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 3400 PE | 560.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HDFC Put (PE) of strike 2520.00 has an intrinsic value of 16.65 rupees
HDFC Put (PE) of strike 2540.00 has an intrinsic value of 36.65 rupees
HDFC out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HDFC 2500 PE | 80.45 | 95.95 | 120.00 | 75.95 | 398100 | 1327.00 | 989.1 lakhs |
| HDFC 2480 PE | 71.00 | 90.55 | 113.10 | 67.80 | 61800 | 206.00 | 51.3 lakhs |
| HDFC 2460 PE | 62.75 | 60.00 | 98.35 | 59.60 | 156900 | 523.00 | 51.3 lakhs |
| HDFC 2440 PE | 53.15 | 59.00 | 85.00 | 52.00 | 12600 | 42.00 | 25.2 lakhs |
| HDFC 2420 PE | 48.45 | 59.00 | 59.00 | 47.90 | 1200 | 4.00 | 3.6 lakhs |
| HDFC 2400 PE | 42.40 | 56.95 | 69.90 | 38.95 | 373200 | 1244.00 | 636.3 lakhs |
| HDFC 2380 PE | 37.70 | 39.55 | 39.75 | 34.00 | 8400 | 28.00 | 3.6 lakhs |
| HDFC 2360 PE | 32.60 | 40.00 | 40.00 | 32.60 | 1200 | 4.00 | 1.8 lakhs |
| HDFC 2340 PE | 27.95 | 39.90 | 47.60 | 25.55 | 24300 | 81.00 | 30.6 lakhs |
| HDFC 2320 PE | 26.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2300 PE | 20.80 | 24.80 | 37.40 | 18.10 | 339000 | 1130.00 | 462.6 lakhs |
| HDFC 2280 PE | 24.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.9 lakhs |
| HDFC 2260 PE | 14.65 | 15.00 | 15.15 | 14.15 | 3600 | 12.00 | 7.2 lakhs |
| HDFC 2240 PE | 17.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2220 PE | 15.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2200 PE | 9.30 | 10.00 | 17.40 | 7.60 | 221400 | 738.00 | 247.5 lakhs |
| HDFC 2180 PE | 12.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2160 PE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2140 PE | 9.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2120 PE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HDFC 2100 PE | 5.65 | 7.60 | 8.00 | 4.05 | 19500 | 65.00 | 45 lakhs |
HDFC Put (PE) of strike 2500.00 has an intrinsic value of 0 rupees
HDFC Put (PE) of strike 2480.00 has an intrinsic value of 0 rupees
