Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $33.43 as of 1/7/2026 2:12:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.50 | 15.50 | 13.50 | 16.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 22.50 | 9.70 | 12.40 | 11.05 | % | 0.49 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 25.00 | 8.40 | 8.80 | 8.60 | 8.58 | % | 0.34 | 10 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 1:58:56 PM EST | |
| 30.00 | 2.45 | 5.00 | 3.73 | 5.43 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.68 | 0.92 | 0.06 | -0.01 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.21 | 0.28 | 0.14 | -0.01 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.50 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 30.00 | 0.10 | 0.35 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 11 | 25 | 0.28 | -0.08 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 35.00 | 1.85 | 2.10 | 1.98 | 2.00 | +0.15 | +8.11% | 0.06 | 5 | 374 | 0.20 | -0.72 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 40.00 | 6.00 | 7.20 | 6.60 | 6.71 | +0.71 | +11.84% | 0.16 | 2 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 45.00 | 10.20 | 13.00 | 11.60 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 50.00 | 14.70 | 18.60 | 16.65 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST |