Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $59.48 as of 2/21/2025 8:31:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.70 | 31.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 23.70 | 26.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 18.80 | 21.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 13.90 | 17.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 9.90 | 11.10 | 10.40 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.97 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 5.30 | 5.50 | 6.50 | 0.00 | 0.00% | 0 | 86 | 0.24 | 0.84 | 0.05 | -0.02 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 1.85 | 1.95 | 1.85 | 0.00 | 0.00% | 56 | 952 | 0.21 | 0.51 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.45 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 324 | 0.23 | 0.20 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.15 | 0.35 | 0.45 | +0.20 | +80.00% | 1 | 310 | 0.28 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 3 | 2,729 | 0.35 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.80 | 0.17 | 0.00 | 0.00% | 0 | 58 | 0.50 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.80 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.03 | 0.01 | -0.01 | 12/5/2024 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.35 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 389 | 0.24 | -0.16 | 0.05 | -0.02 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 1.90 | 2.05 | 2.10 | 0.00 | 0.00% | 0 | 643 | 0.20 | -0.49 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 5.60 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 168 | 0.23 | -0.80 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 8.50 | 12.50 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.01 | 1/23/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 13.90 | 17.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 10/30/2024 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 19.10 | 22.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 23.50 | 27.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 28.50 | 32.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 33.50 | 37.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |