Options Chain for ICICI BK LTD HONG KONG BRANCH ADR (IBN) - $29.29 as of 1/30/2026 8:04:35 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 | 12.70 | 16.60 | 14.65 | % | 0.98 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 20.00 | 8.10 | 11.60 | 9.85 | % | 0.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 23.00 | 6.30 | 8.60 | 7.45 | % | 0.32 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 24.00 | 5.30 | 6.80 | 6.05 | % | 0.25 | 0 | 0 | 0.89 | 0.99 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 25.00 | 4.20 | 6.70 | 5.45 | 6.13 | 0.00 | 0.00% | 0.22 | 0 | 70 | 1.04 | 0.98 | 0.02 | 0.00 | 12/8/2025 | 1/30/2026 4:00:03 PM EST |
| 26.00 | 3.30 | 5.80 | 4.55 | % | 0.17 | 0 | 0 | 0.94 | 0.91 | 0.06 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 27.00 | 2.45 | 4.90 | 3.68 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | 0.87 | 0.09 | -0.01 | 1/6/2026 | 1/30/2026 4:00:03 PM EST |
| 28.00 | 1.75 | 2.05 | 1.90 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.23 | 0.75 | 0.13 | -0.01 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 29.00 | 1.05 | 1.15 | 1.10 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.20 | 0.60 | 0.19 | -0.01 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.05 | -7.15% | 0.02 | 6 | 467 | 0.21 | 0.39 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 31.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.01 | 4 | 295 | 0.21 | 0.29 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.23 | 0.23 | 0.09 | -0.01 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 624 | 0.53 | 0.09 | 0.07 | 0.00 | 1/8/2026 | 1/30/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.58 | 0.04 | 0.04 | 0.00 | 1/16/2026 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.62 | 0.02 | 0.02 | 0.00 | 1/8/2026 | 1/30/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.71 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | 0.00 | 0.01 | 0.00 | 10/31/2025 | 1/30/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 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 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.76 | -0.01 | 0.01 | 0.00 | 11/6/2025 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.73 | -0.02 | 0.02 | 0.00 | 12/19/2025 | 1/30/2026 4:00:03 PM EST |
| 26.00 | 0.10 | 0.60 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.35 | -0.09 | 0.06 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 27.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.36 | -0.13 | 0.09 | -0.01 | 12/17/2025 | 1/30/2026 4:00:03 PM EST |
| 28.00 | 0.30 | 0.45 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.22 | -0.25 | 0.13 | -0.01 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 29.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.08 | +14.04% | 0.02 | 10 | 257 | 0.20 | -0.40 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 1.05 | 1.40 | 1.23 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.19 | -0.61 | 0.18 | -0.01 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 31.00 | 1.55 | 2.25 | 1.90 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.27 | -0.71 | 0.12 | -0.01 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 32.00 | 1.40 | 3.60 | 2.50 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.43 | -0.77 | 0.09 | -0.01 | 12/3/2025 | 1/30/2026 4:00:03 PM EST |
| 33.00 | 3.30 | 4.80 | 4.05 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -0.91 | 0.07 | 0.00 | 10/17/2025 | 1/30/2026 4:00:03 PM EST |
| 34.00 | 2.90 | 6.80 | 4.85 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.90 | -0.96 | 0.04 | 0.00 | 8/18/2025 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 3.60 | 7.70 | 5.65 | 2.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 8/18/2025 | 1/30/2026 4:00:03 PM EST |
| 36.00 | 4.60 | 8.80 | 6.70 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 1/30/2026 4:00:03 PM EST |
| 37.00 | 5.60 | 9.70 | 7.65 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 38.00 | 6.60 | 10.80 | 8.70 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 39.00 | 7.60 | 11.80 | 9.70 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 40.00 | 8.60 | 12.80 | 10.70 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 41.00 | 9.60 | 13.80 | 11.70 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |