Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $23.19 as of 8/13/2026 7:14:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.60 | 9.10 | 8.35 | 9.13 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/13/2026 4:00:05 PM EST |
| 17.50 | 5.10 | 7.10 | 6.10 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/13/2026 4:00:05 PM EST |
| 20.00 | 2.90 | 3.60 | 3.25 | 3.40 | -0.20 | -5.56% | 0.16 | 16 | 79 | 0.31 | 0.94 | 0.05 | -0.01 | 8/13/2026 | 8/13/2026 4:00:05 PM EST |
| 22.50 | 1.10 | 2.05 | 1.58 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.26 | 0.68 | 0.15 | -0.01 | 8/12/2026 | 8/13/2026 4:00:05 PM EST |
| 25.00 | 0.35 | 0.65 | 0.50 | 0.47 | +0.02 | +4.45% | 0.02 | 7 | 4,781 | 0.27 | 0.29 | 0.14 | -0.01 | 8/13/2026 | 8/13/2026 4:00:05 PM EST |
| 27.50 | 0.05 | 0.30 | 0.18 | 0.12 | -0.13 | -52.00% | 0.01 | 4,820 | 10,217 | 0.30 | 0.08 | 0.06 | 0.00 | 8/13/2026 | 8/13/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 0.36 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/13/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 78 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,145 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/13/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/13/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/13/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/13/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,136 | 0.37 | -0.06 | 0.05 | -0.01 | 8/12/2026 | 8/13/2026 4:00:05 PM EST |
| 22.50 | 0.25 | 0.80 | 0.53 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,103 | 0.24 | -0.32 | 0.15 | -0.01 | 8/12/2026 | 8/13/2026 4:00:05 PM EST |
| 25.00 | 1.70 | 2.55 | 2.13 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 2,532 | 0.41 | -0.71 | 0.14 | -0.01 | 8/12/2026 | 8/13/2026 4:00:05 PM EST |
| 27.50 | 3.00 | 5.70 | 4.35 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 1,372 | 0.79 | -0.92 | 0.06 | 0.00 | 7/22/2026 | 8/13/2026 4:00:05 PM EST |
| 30.00 | 5.30 | 8.60 | 6.95 | 6.28 | 0.00 | 0.00% | 0.23 | 0 | 1,524 | 1.07 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/13/2026 4:00:05 PM EST |
| 32.50 | 7.60 | 11.10 | 9.35 | 7.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 8/13/2026 4:00:05 PM EST |
| 35.00 | 11.70 | 12.10 | 11.90 | 11.78 | +0.68 | +6.13% | 0.34 | 1 | 5 | 0.81 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:05 PM EST |
| 37.50 | 12.60 | 16.10 | 14.35 | % | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:05 PM EST | |||
| 40.00 | 14.80 | 18.90 | 16.85 | % | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:05 PM EST | |||
| 42.50 | 17.30 | 21.10 | 19.20 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:05 PM EST | |||
| 45.00 | 20.00 | 23.90 | 21.95 | 19.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 8/13/2026 4:00:05 PM EST |
| 47.50 | 22.30 | 26.40 | 24.35 | % | 0.51 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:05 PM EST |