Options Chain for HDFC BANK LTD SPONSORED ADS (HDB) - $32.55 as of 1/30/2026 3:12:37 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 | 11.30 | 14.60 | 12.95 | 16.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 9.30 | 12.10 | 10.70 | % | 0.48 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 6.80 | 8.60 | 7.70 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.37 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 4.50 | 6.40 | 5.45 | % | 0.20 | 0 | 0 | 1.17 | 0.99 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 2.25 | 2.80 | 2.53 | 2.55 | -0.20 | -7.28% | 0.08 | 2 | 34 | 0.38 | 0.86 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 0.55 | 1.30 | 0.93 | 0.60 | -0.04 | -6.25% | 0.03 | 4 | 553 | 0.27 | 0.51 | 0.17 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 206 | 336 | 0.23 | 0.16 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.02 | 0.00 | 1/9/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.33 | -0.14 | 0.09 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 0.50 | 1.15 | 0.83 | 0.81 | +0.21 | +35.00% | 0.03 | 1 | 98 | 0.29 | -0.49 | 0.17 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 1.80 | 4.00 | 2.90 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.80 | -0.84 | 0.10 | -0.01 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 37.50 | 4.50 | 7.10 | 5.80 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 6.90 | 9.70 | 8.30 | 6.71 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:58 PM EST |
| 42.50 | 9.40 | 12.20 | 10.80 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 11.40 | 14.70 | 13.05 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 16.40 | 19.70 | 18.05 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |