Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $73.58 as of 5/5/2025 8:17:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.90 | 45.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 37.00 | 40.90 | 31.50 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 32.00 | 35.90 | 23.70 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 27.10 | 31.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 22.60 | 26.00 | 15.40 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 17.70 | 20.30 | 19.50 | +0.31 | +1.62% | 5 | 69 | 0.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 12.30 | 15.00 | 15.20 | +1.90 | +14.29% | 1 | 600 | 0.55 | 0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 9.10 | 9.50 | 8.49 | 0.00 | 0.00% | 0 | 746 | 0.27 | 0.91 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 4.70 | 5.00 | 5.25 | +0.55 | +11.71% | 1 | 2,295 | 0.23 | 0.77 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 1.45 | 1.75 | 1.62 | -0.08 | -4.71% | 5 | 1,547 | 0.20 | 0.44 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.30 | 0.45 | 0.37 | -0.03 | -7.50% | 1 | 115 | 0.20 | 0.14 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.02 | 0.01 | 0.00 | 10/8/2024 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 53 | 1.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 712 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 1 | 2,248 | 0.32 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 565 | 0.27 | -0.09 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.75 | 0.90 | 0.78 | -0.07 | -8.24% | 1 | 509 | 0.22 | -0.23 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 2.50 | 2.75 | 2.30 | -0.35 | -13.21% | 102 | 53 | 0.20 | -0.56 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 4.30 | 8.30 | 7.50 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.86 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 9.30 | 13.00 | 11.57 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.98 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 15.10 | 17.80 | 28.85 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 20.10 | 22.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 24.20 | 28.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 29.20 | 33.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |