Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $66.70 as of 3/28/2025 8:03:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.50 | 38.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 29.50 | 33.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 24.90 | 28.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 20.50 | 23.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 15.00 | 18.00 | 16.40 | 0.00 | 0.00% | 0 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 10.60 | 13.10 | 12.30 | 0.00 | 0.00% | 0 | 72 | 1.03 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 6.20 | 6.60 | 6.40 | -1.00 | -13.52% | 1 | 920 | 0.28 | 0.95 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 2.05 | 2.50 | 2.14 | -0.56 | -20.75% | 47 | 778 | 0.26 | 0.65 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.10 | 0.40 | 0.30 | +0.05 | +20.00% | 2 | 770 | 0.22 | 0.15 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,703 | 0.28 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.47 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 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 | 1.15 | 0.29 | 0.00 | 0.00% | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 387 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | +0.04 | +25.00% | 4 | 1,180 | 0.32 | -0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.65 | 1.00 | 0.89 | +0.23 | +34.85% | 108 | 217 | 0.22 | -0.35 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 3.50 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.85 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 7.00 | 9.90 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 10/30/2024 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 11.80 | 14.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 17.20 | 19.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 21.80 | 24.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 26.80 | 30.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |