Options Chain for ICICI BANK LIMITED ADR (IBN) - $31.55 as of 9/2/2025 9:21:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 6.30 | 7.30 | 6.80 | % | 0.27 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 26.00 | 5.20 | 5.90 | 5.55 | % | 0.21 | 0 | 0 | 0.43 | 0.99 | 0.01 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 27.00 | 4.20 | 5.30 | 4.75 | % | 0.18 | 0 | 0 | 0.53 | 0.98 | 0.02 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 28.00 | 3.50 | 5.00 | 4.25 | % | 0.15 | 0 | 0 | 0.66 | 0.92 | 0.05 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 29.00 | 2.55 | 4.90 | 3.73 | % | 0.13 | 0 | 0 | 0.42 | 0.86 | 0.08 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 30.00 | 1.55 | 2.35 | 1.95 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.29 | 0.78 | 0.12 | -0.01 | 8/27/2025 | 9/2/2025 3:59:57 PM EST |
| 31.00 | 1.10 | 1.35 | 1.23 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.19 | 0.64 | 0.16 | -0.01 | 8/22/2025 | 9/2/2025 3:59:57 PM EST |
| 32.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.20 | -23.53% | 0.02 | 8 | 120 | 0.18 | 0.47 | 0.19 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 33.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 6 | 105 | 0.18 | 0.28 | 0.17 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.17 | 0.14 | 0.11 | -0.01 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.06 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.03 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.74 | -0.01 | 0.01 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.66 | -0.02 | 0.02 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.28 | -0.08 | 0.05 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.24 | -0.14 | 0.08 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.28 | -0.22 | 0.12 | -0.01 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 31.00 | 0.35 | 0.60 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.18 | -0.36 | 0.16 | -0.01 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 32.00 | 0.85 | 1.05 | 0.95 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.18 | -0.53 | 0.19 | -0.01 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 33.00 | 1.55 | 1.70 | 1.63 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.18 | -0.72 | 0.17 | -0.01 | 8/25/2025 | 9/2/2025 3:59:57 PM EST |
| 34.00 | 2.30 | 2.65 | 2.48 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.30 | -0.86 | 0.11 | -0.01 | 8/25/2025 | 9/2/2025 3:59:57 PM EST |
| 35.00 | 3.20 | 3.60 | 3.40 | % | 0.10 | 0 | 0 | 0.29 | -0.94 | 0.06 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 36.00 | 4.20 | 4.60 | 4.40 | % | 0.12 | 0 | 0 | 0.34 | -0.97 | 0.03 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 37.00 | 4.90 | 5.80 | 5.35 | % | 0.14 | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 38.00 | 6.10 | 7.00 | 6.55 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 39.00 | 6.70 | 7.80 | 7.25 | % | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 40.00 | 8.10 | 9.00 | 8.55 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST | |||
| 41.00 | 8.50 | 9.80 | 9.15 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:57 PM EST |