Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $25.41 as of 5/1/2026 2:23:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 11.20 | 10.45 | 10.54 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 2:59:03 PM EST |
| 17.50 | 7.30 | 8.80 | 8.05 | % | 0.46 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 20.00 | 5.00 | 6.20 | 5.60 | % | 0.28 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 22.50 | 2.50 | 3.60 | 3.05 | 3.13 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.97 | 0.98 | 0.03 | -0.01 | 4/1/2026 | 5/1/2026 2:59:03 PM EST |
| 25.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.10 | +13.34% | 0.03 | 102 | 252 | 0.29 | 0.61 | 0.27 | -0.02 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 27.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 1,006 | 629 | 0.37 | 0.07 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:59:03 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 2:59:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 2:59:03 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.78 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:59:03 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.53 | -0.02 | 0.03 | -0.01 | 4/28/2026 | 5/1/2026 2:59:03 PM EST |
| 25.00 | 0.40 | 0.45 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 583 | 0.28 | -0.39 | 0.27 | -0.02 | 4/30/2026 | 5/1/2026 2:59:03 PM EST |
| 27.50 | 1.75 | 2.50 | 2.13 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 213 | 0.54 | -0.93 | 0.10 | -0.01 | 4/30/2026 | 5/1/2026 2:59:03 PM EST |
| 30.00 | 4.60 | 5.00 | 4.80 | 4.71 | -0.04 | -0.85% | 0.16 | 2 | 27 | 0.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 32.50 | 6.80 | 7.70 | 7.25 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.25 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:59:03 PM EST |
| 35.00 | 9.60 | 9.90 | 9.75 | 9.70 | -0.15 | -1.53% | 0.28 | 3 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 37.50 | 12.10 | 13.20 | 12.65 | 12.25 | -0.10 | -0.81% | 0.34 | 4 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 40.00 | 14.60 | 15.60 | 15.10 | 14.75 | +0.23 | +1.59% | 0.38 | 8 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 42.50 | 17.10 | 17.60 | 17.35 | 17.25 | +0.22 | +1.30% | 0.41 | 4 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |