Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $72.39 as of 5/14/2025 8:53:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.40 | 39.40 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 40.00 | 30.40 | 34.40 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 45.00 | 25.40 | 29.40 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 50.00 | 20.40 | 24.40 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 55.00 | 15.40 | 18.80 | 17.94 | 0.00 | 0.00% | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 60.00 | 10.50 | 14.30 | 12.30 | 0.00 | 0.00% | 0 | 55 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 65.00 | 7.00 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 93 | 1.04 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 70.00 | 2.25 | 2.75 | 2.45 | 0.00 | 0.00% | 0 | 591 | 0.41 | 0.95 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 430 | 0.30 | 0.01 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 290 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.85 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 62 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 341 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 467 | 0.35 | -0.05 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 75.00 | 0.65 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 8 | 0.96 | -0.99 | 0.03 | -0.01 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 80.00 | 5.60 | 9.60 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 85.00 | 10.70 | 14.60 | 13.13 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:00 PM EST |
| 90.00 | 15.60 | 19.60 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |