Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $74.40 as of 6/20/2025 3:40:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.70 | 36.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 45.00 | 27.70 | 31.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 50.00 | 22.60 | 26.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 55.00 | 17.50 | 21.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 60.00 | 12.80 | 16.80 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 65.00 | 8.10 | 12.20 | 10.83 | % | 1 | 0 | 0.60 | 0.88 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 70.00 | 5.10 | 7.60 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.73 | 0.04 | -0.02 | 5/22/2025 | 6/20/2025 3:59:53 PM EST |
| 75.00 | 2.10 | 2.85 | 2.05 | 0.00 | 0.00% | 0 | 966 | 0.24 | 0.49 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 80.00 | 0.05 | 1.35 | 2.05 | +1.70 | +485.72% | 11 | 3,345 | 0.25 | 0.23 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.40 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.08 | 0.02 | -0.01 | 5/14/2025 | 6/20/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 6/20/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 6/20/2025 3:59:53 PM EST |
| 65.00 | 0.30 | 1.00 | 0.58 | +0.07 | +13.73% | 3 | 2,497 | 0.32 | -0.12 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 70.00 | 0.95 | 1.80 | 1.08 | +0.28 | +35.00% | 3 | 273 | 0.27 | -0.27 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 75.00 | 2.65 | 3.40 | 1.85 | 0.00 | 0.00% | 0 | 52 | 0.23 | -0.51 | 0.05 | -0.02 | 6/10/2025 | 6/20/2025 3:59:53 PM EST |
| 80.00 | 4.50 | 8.50 | 8.93 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.77 | 0.04 | -0.02 | 4/23/2025 | 6/20/2025 3:59:53 PM EST |
| 85.00 | 9.10 | 13.10 | % | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 90.00 | 14.00 | 18.00 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 95.00 | 18.90 | 22.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 100.00 | 23.90 | 27.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 105.00 | 28.90 | 32.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 110.00 | 33.90 | 38.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |