Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $22.78 as of 9/18/2026 7:38:08 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 | 7.40 | 9.10 | 8.25 | 8.15 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:59 PM EST |
| 17.50 | 4.80 | 6.40 | 5.60 | 5.78 | 0.00 | 0.00% | 0.32 | 0 | 263 | 1.15 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:59 PM EST |
| 20.00 | 3.10 | 3.50 | 3.30 | 3.26 | +0.53 | +19.42% | 0.16 | 5 | 426 | 0.51 | 0.98 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 22.50 | 0.80 | 1.50 | 1.15 | 1.20 | +0.28 | +30.44% | 0.05 | 17 | 261 | 0.23 | 0.70 | 0.21 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.15 | +100.00% | 0.01 | 665 | 9,355 | 0.33 | 0.18 | 0.15 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,532 | 0.42 | 0.01 | 0.02 | 0.00 | 9/11/2026 | 9/18/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 0.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/18/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/18/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 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 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/18/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/18/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 0.50 | -0.02 | 0.03 | -0.01 | 9/15/2026 | 9/18/2026 3:59:59 PM EST |
| 22.50 | 0.20 | 0.55 | 0.38 | 0.50 | -0.15 | -23.08% | 0.02 | 70 | 1,733 | 0.28 | -0.30 | 0.21 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 25.00 | 0.90 | 2.90 | 1.90 | 2.98 | 0.00 | 0.00% | 0.08 | 0 | 1,111 | 0.72 | -0.82 | 0.15 | -0.01 | 9/9/2026 | 9/18/2026 3:59:59 PM EST |
| 27.50 | 3.70 | 5.30 | 4.50 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 190 | 0.97 | -0.99 | 0.02 | 0.00 | 8/31/2026 | 9/18/2026 3:59:59 PM EST |
| 30.00 | 5.30 | 8.40 | 6.85 | 6.72 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 3:59:59 PM EST |
| 32.50 | 7.80 | 10.90 | 9.35 | 7.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 9/18/2026 3:59:59 PM EST |
| 35.00 | 11.70 | 12.10 | 11.90 | 11.78 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.12 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 3:59:59 PM EST |
| 37.50 | 12.80 | 15.60 | 14.20 | % | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 40.00 | 14.90 | 18.20 | 16.55 | % | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 42.50 | 17.40 | 20.70 | 19.05 | % | 0.45 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 45.00 | 19.90 | 23.20 | 21.55 | 19.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 9/18/2026 3:59:59 PM EST |
| 47.50 | 22.60 | 26.00 | 24.30 | % | 0.51 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST |