Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $35.84 as of 12/3/2025 4:02:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.50 | 20.60 | 18.55 | % | 1.06 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 20.00 | 15.00 | 17.50 | 16.25 | % | 0.81 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 22.50 | 12.50 | 15.00 | 13.75 | % | 0.61 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 25.00 | 10.10 | 12.30 | 11.20 | % | 0.45 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 30.00 | 5.50 | 6.90 | 6.20 | 6.77 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 35.00 | 1.15 | 1.60 | 1.38 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 230 | 0.27 | 0.70 | 0.18 | -0.02 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 95 | 0.31 | 0.02 | 0.03 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 35.00 | 0.20 | 0.55 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.25 | -0.30 | 0.18 | -0.02 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 40.00 | 3.40 | 4.50 | 3.95 | 4.28 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.58 | -0.98 | 0.03 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 45.00 | 8.20 | 9.70 | 8.95 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 12.80 | 15.10 | 13.95 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |