Options Chain for ICICI BANK LIMITED ADR (IBN) - $30.03 as of 12/26/2025 3:05:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 7.40 | 8.90 | 8.15 | % | 0.37 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 23.00 | 6.50 | 8.00 | 7.25 | % | 0.32 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 24.00 | 5.50 | 7.00 | 6.25 | % | 0.26 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 25.00 | 4.60 | 5.80 | 5.20 | % | 0.21 | 0 | 0 | 0.55 | 1.00 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 26.00 | 3.70 | 4.90 | 4.30 | % | 0.17 | 0 | 0 | 0.51 | 0.99 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 27.00 | 2.70 | 3.90 | 3.30 | % | 0.12 | 0 | 0 | 0.43 | 0.96 | 0.05 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 28.00 | 2.00 | 3.10 | 2.55 | % | 0.09 | 0 | 0 | 0.40 | 0.89 | 0.10 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 29.00 | 1.10 | 2.10 | 1.60 | 1.67 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.31 | 0.79 | 0.15 | -0.01 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 30.00 | 0.60 | 1.15 | 0.88 | 0.90 | -0.15 | -14.29% | 0.03 | 7 | 58 | 0.10 | 0.64 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 31.00 | 0.40 | 0.65 | 0.53 | 0.42 | -0.13 | -23.64% | 0.02 | 178 | 43 | 0.14 | 0.45 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 32.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 14 | 30 | 0.14 | 0.27 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 33.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.21 | 0.14 | 0.09 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.04 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.60 | 0.00 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.01 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.49 | -0.04 | 0.05 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 28.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | -0.11 | 0.10 | -0.01 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 29.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 129 | 46 | 0.21 | -0.21 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 30.00 | 0.65 | 1.00 | 0.83 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.24 | -0.36 | 0.19 | -0.01 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 31.00 | 0.95 | 1.55 | 1.25 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.19 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 32.00 | 1.55 | 2.50 | 2.03 | % | 0.06 | 0 | 0 | 0.29 | -0.73 | 0.14 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 33.00 | 1.40 | 3.60 | 2.50 | % | 0.08 | 0 | 0 | 0.38 | -0.86 | 0.09 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 34.00 | 3.00 | 4.80 | 3.90 | % | 0.11 | 0 | 0 | 0.49 | -0.94 | 0.04 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 35.00 | 3.30 | 6.50 | 4.90 | % | 0.14 | 0 | 0 | 0.71 | -0.98 | 0.02 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 36.00 | 4.60 | 7.30 | 5.95 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 37.00 | 4.90 | 9.10 | 7.00 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 38.00 | 6.50 | 9.60 | 8.05 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST |