Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $32.69 as of 2/24/2026 8:04:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.00 | 13.90 | 12.45 | 13.95 | 0.00 | 0.00% | 0.62 | 0 | 12 | 1.53 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:16 PM EST |
| 22.50 | 9.00 | 10.90 | 9.95 | % | 0.44 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 25.00 | 6.60 | 7.80 | 7.20 | 10.27 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.64 | 0.99 | 0.00 | 0.00 | 1/6/2026 | 2/24/2026 4:00:16 PM EST |
| 27.50 | 4.20 | 5.90 | 5.05 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.64 | 0.94 | 0.03 | -0.01 | 1/16/2026 | 2/24/2026 4:00:16 PM EST |
| 30.00 | 2.40 | 3.00 | 2.70 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 161 | 0.24 | 0.79 | 0.09 | -0.01 | 2/6/2026 | 2/24/2026 4:00:16 PM EST |
| 32.50 | 0.90 | 1.35 | 1.13 | 1.00 | -1.42 | -58.68% | 0.03 | 1 | 444 | 0.25 | 0.50 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.25 | -41.67% | 0.01 | 503 | 525 | 0.27 | 0.21 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 37.50 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,871 | 0.30 | 0.07 | 0.04 | 0.00 | 2/18/2026 | 2/24/2026 4:00:16 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,889 | 0.35 | 0.02 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:16 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.77 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.72 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/24/2026 4:00:16 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/24/2026 4:00:16 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/24/2026 4:00:16 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/24/2026 4:00:16 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/24/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/24/2026 4:00:16 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/24/2026 4:00:16 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.82 | -0.01 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:16 PM EST |
| 27.50 | 0.05 | 0.60 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | -0.06 | 0.03 | -0.01 | 11/7/2025 | 2/24/2026 4:00:16 PM EST |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.28 | -0.21 | 0.09 | -0.01 | 2/13/2026 | 2/24/2026 4:00:16 PM EST |
| 32.50 | 1.15 | 1.40 | 1.28 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 4,761 | 0.25 | -0.50 | 0.13 | -0.01 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 35.00 | 1.80 | 4.20 | 3.00 | 3.11 | 0.00 | 0.00% | 0.09 | 0 | 164 | 0.53 | -0.79 | 0.10 | -0.01 | 2/13/2026 | 2/24/2026 4:00:16 PM EST |
| 37.50 | 4.00 | 6.60 | 5.30 | 5.04 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.66 | -0.93 | 0.04 | 0.00 | 1/15/2026 | 2/24/2026 4:00:16 PM EST |
| 40.00 | 6.50 | 9.10 | 7.80 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 1/5/2026 | 2/24/2026 4:00:16 PM EST |
| 42.50 | 8.30 | 12.40 | 10.35 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 45.00 | 10.70 | 14.90 | 12.80 | 8.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/24/2026 4:00:16 PM EST |
| 47.50 | 13.30 | 17.40 | 15.35 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 50.00 | 15.80 | 19.90 | 17.85 | 0.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 2/24/2026 4:00:16 PM EST |
| 52.50 | 18.30 | 22.40 | 20.35 | % | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 55.00 | 20.80 | 24.90 | 22.85 | 0.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 2/24/2026 4:00:16 PM EST |