Options Chain for ICICI BK LTD ADR (IBN) - $29.28 as of 10/27/2026 7:43:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 16.20 | 14.35 | % | 0.96 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 19.00 | 9.10 | 11.80 | 10.45 | % | 0.55 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 20.00 | 8.20 | 10.70 | 9.45 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 21.00 | 7.20 | 9.90 | 8.55 | % | 0.41 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 22.00 | 6.80 | 8.30 | 7.55 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 23.00 | 5.60 | 7.30 | 6.45 | % | 0.28 | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 24.00 | 4.90 | 6.10 | 5.50 | % | 0.23 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 25.00 | 4.10 | 5.30 | 4.70 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.67 | 0.96 | 0.03 | -0.01 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 26.00 | 3.10 | 4.30 | 3.70 | % | 0.14 | 0 | 0 | 0.57 | 0.91 | 0.06 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 27.00 | 2.20 | 3.40 | 2.80 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.50 | 0.82 | 0.10 | -0.01 | 9/18/2026 | 10/27/2026 3:59:59 PM EST |
| 28.00 | 0.55 | 1.80 | 1.18 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.26 | 0.70 | 0.13 | -0.01 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 29.00 | 0.55 | 1.55 | 1.05 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.22 | 0.55 | 0.16 | -0.01 | 10/1/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 0.40 | 1.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 581 | 0.24 | 0.39 | 0.16 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.25 | 0.26 | 0.13 | -0.01 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,512 | 0.38 | 0.16 | 0.10 | -0.01 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2,082 | 0.51 | 0.08 | 0.06 | 0.00 | 9/3/2026 | 10/27/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.57 | 0.04 | 0.04 | 0.00 | 9/3/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.03 | 0.02 | 0.00 | 7/23/2026 | 10/27/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 10/27/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/27/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | -0.01 | 0.01 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.71 | -0.02 | 0.01 | -0.01 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.56 | -0.04 | 0.03 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3,567 | 0.49 | -0.09 | 0.06 | -0.01 | 10/1/2026 | 10/27/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.39 | -0.18 | 0.10 | -0.01 | 9/9/2026 | 10/27/2026 3:59:59 PM EST |
| 28.00 | 0.40 | 0.60 | 0.50 | 0.45 | +0.05 | +12.50% | 0.02 | 20 | 171 | 0.23 | -0.30 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 29.00 | 0.70 | 1.25 | 0.98 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.24 | -0.45 | 0.16 | -0.01 | 9/11/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 0.70 | 1.70 | 1.20 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.28 | -0.61 | 0.16 | -0.01 | 9/10/2026 | 10/27/2026 3:59:59 PM EST |
| 31.00 | 0.45 | 3.70 | 2.08 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.60 | -0.74 | 0.13 | -0.01 | 9/10/2026 | 10/27/2026 3:59:59 PM EST |
| 32.00 | 2.10 | 3.30 | 2.70 | % | 0.08 | 0 | 0 | 0.32 | -0.84 | 0.10 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 33.00 | 1.95 | 5.90 | 3.93 | % | 0.12 | 0 | 0 | 0.80 | -0.92 | 0.06 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 34.00 | 2.95 | 6.90 | 4.93 | % | 0.14 | 0 | 0 | 0.87 | -0.96 | 0.04 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 35.00 | 3.90 | 7.90 | 5.90 | % | 0.17 | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 36.00 | 4.90 | 8.90 | 6.90 | % | 0.19 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 37.00 | 5.90 | 9.90 | 7.90 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 38.00 | 6.90 | 10.90 | 8.90 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |