Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $32.38 as of 1/30/2026 8:01:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.90 | 17.10 | 15.00 | % | 0.86 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 11.50 | 14.60 | 13.05 | % | 0.65 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.50 | 9.40 | 12.10 | 10.75 | % | 0.48 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 7.00 | 9.70 | 8.35 | % | 0.33 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 27.50 | 4.70 | 7.20 | 5.95 | % | 0.22 | 0 | 0 | 0.88 | 0.96 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 2.30 | 3.50 | 2.90 | % | 0.10 | 0 | 0 | 0.31 | 0.84 | 0.07 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 32.50 | 0.95 | 1.25 | 1.10 | 1.10 | +0.04 | +3.78% | 0.03 | 52 | 88 | 0.14 | 0.60 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.19 | 0.31 | 0.11 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.59 | 0.11 | 0.06 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.82 | 0.03 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 27.50 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.43 | -0.04 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.20 | 0.40 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.16 | 0.07 | -0.02 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 0.80 | 1.15 | 0.98 | 1.05 | +0.03 | +2.95% | 0.03 | 13 | 123 | 0.24 | -0.40 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 2.20 | 4.00 | 3.10 | % | 0.09 | 0 | 0 | 0.60 | -0.69 | 0.11 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 37.50 | 4.50 | 7.20 | 5.85 | % | 0.16 | 0 | 0 | 0.95 | -0.89 | 0.06 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 5.50 | 9.70 | 7.60 | % | 0.19 | 0 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.50 | 8.20 | 12.20 | 10.20 | % | 0.24 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 10.70 | 14.70 | 12.70 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 47.50 | 13.20 | 17.20 | 15.20 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 15.70 | 19.70 | 17.70 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |