Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $76.18 as of 7/3/2025 9:23:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.20 | 48.10 | 30.18 | 0.00 | 0.00% | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 7/2/2025 3:59:50 PM EST |
| 35.00 | 39.20 | 43.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 40.00 | 34.20 | 38.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 45.00 | 29.20 | 33.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 50.00 | 24.20 | 28.40 | 25.80 | 0.00 | 0.00% | 0 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 3:59:50 PM EST |
| 55.00 | 19.20 | 23.20 | 23.20 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 3:59:50 PM EST |
| 60.00 | 14.20 | 18.20 | 17.50 | 0.00 | 0.00% | 0 | 33 | 1.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 3:59:50 PM EST |
| 65.00 | 10.90 | 11.80 | 12.50 | 0.00 | 0.00% | 0 | 188 | 0.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 3:59:50 PM EST |
| 70.00 | 6.00 | 6.80 | 6.65 | 0.00 | 0.00% | 0 | 2,622 | 0.32 | 0.96 | 0.02 | -0.02 | 6/30/2025 | 7/2/2025 3:59:50 PM EST |
| 75.00 | 1.90 | 2.20 | 2.17 | 0.00 | 0.00% | 0 | 6,150 | 0.20 | 0.68 | 0.12 | -0.04 | 7/2/2025 | 7/2/2025 3:59:50 PM EST |
| 80.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 233 | 0.22 | 0.11 | 0.06 | -0.02 | 7/2/2025 | 7/2/2025 3:59:50 PM EST |
| 85.00 | 0.05 | 1.10 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 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 | 0.65 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.85 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.65 | 0.30 | 0.00 | 0.00% | 0 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/2/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 874 | 1.29 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 638 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/2/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 166 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 3:59:50 PM EST |
| 70.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 320 | 0.30 | -0.04 | 0.02 | -0.02 | 6/30/2025 | 7/2/2025 3:59:50 PM EST |
| 75.00 | 0.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 353 | 0.20 | -0.32 | 0.12 | -0.04 | 7/2/2025 | 7/2/2025 3:59:50 PM EST |
| 80.00 | 2.00 | 5.80 | 3.19 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.89 | 0.06 | -0.02 | 6/26/2025 | 7/2/2025 3:59:50 PM EST |
| 85.00 | 6.90 | 10.90 | 10.13 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/2/2025 3:59:50 PM EST |
| 90.00 | 11.90 | 15.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 95.00 | 16.90 | 20.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 100.00 | 21.90 | 25.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST | |||
| 105.00 | 26.90 | 30.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:50 PM EST |