Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $73.98 as of 5/27/2025 3:08:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.10 | 46.10 | 30.18 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 37.10 | 41.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 40.00 | 32.30 | 36.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 45.00 | 27.20 | 31.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 50.00 | 23.90 | 24.80 | 20.50 | 0.00 | 0.00% | 0 | 34 | 0.82 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 17.70 | 19.60 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 14.10 | 15.90 | 11.21 | 0.00 | 0.00% | 0 | 541 | 0.38 | 0.94 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 9.50 | 10.10 | 9.70 | 0.00 | 0.00% | 0 | 544 | 0.35 | 0.88 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 70.00 | 5.00 | 5.30 | 2.50 | 0.00 | 0.00% | 0 | 6,130 | 0.25 | 0.73 | 0.05 | -0.02 | 5/8/2025 | 5/27/2025 2:59:04 PM EST |
| 75.00 | 1.85 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 6,001 | 0.23 | 0.45 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 80.00 | 0.45 | 0.80 | 0.60 | +0.06 | +11.12% | 100 | 180 | 0.22 | 0.18 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 85.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.05 | 0.02 | -0.01 | 4/25/2025 | 5/27/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 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 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 875 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 638 | 0.38 | -0.06 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 0.40 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 166 | 0.32 | -0.12 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 70.00 | 1.00 | 1.35 | 1.00 | -0.35 | -25.93% | 2 | 113 | 0.25 | -0.27 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 75.00 | 2.65 | 3.20 | 3.20 | -0.60 | -15.79% | 16 | 47 | 0.23 | -0.55 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 80.00 | 5.30 | 8.80 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.82 | 0.04 | -0.01 | 4/23/2025 | 5/27/2025 2:59:04 PM EST |
| 85.00 | 10.00 | 13.40 | % | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 90.00 | 14.60 | 18.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 95.00 | 19.80 | 22.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 100.00 | 24.30 | 28.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 105.00 | 29.20 | 33.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |