Options Chain for ICICI BANK LIMITED ADR (IBN) - $28.81 as of 2/4/2025 2:30:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 15.40 | 16.00 | 0.00 | 0.00% | 0 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 8.50 | 10.00 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 7.50 | 9.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 22.00 | 6.50 | 8.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 23.00 | 5.50 | 7.00 | 6.11 | 0.00 | 0.00% | 0 | 60 | 0.76 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 4.70 | 5.90 | % | 0 | 0 | 0.63 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 25.00 | 3.70 | 6.40 | 3.40 | 0.00 | 0.00% | 0 | 97 | 0.54 | 0.98 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 2.15 | 3.50 | 2.09 | 0.00 | 0.00% | 0 | 67 | 0.29 | 0.94 | 0.05 | -0.01 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 2.45 | 2.55 | 2.25 | 0.00 | 0.00% | 0 | 203 | 0.20 | 0.87 | 0.09 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 1.65 | 1.75 | 1.27 | 0.00 | 0.00% | 0 | 469 | 0.21 | 0.76 | 0.15 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 0.95 | 1.05 | 1.01 | +0.16 | +18.83% | 102 | 4,391 | 0.19 | 0.59 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.50 | 0.55 | 0.50 | +0.13 | +35.14% | 467 | 1,481 | 0.19 | 0.40 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 0.15 | 0.25 | 0.22 | +0.09 | +69.24% | 2 | 938 | 0.18 | 0.22 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 853 | 0.19 | 0.10 | 0.09 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 1,601 | 0.29 | 0.04 | 0.04 | 0.00 | 12/18/2024 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5,393 | 0.34 | 0.01 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 5,906 | 0.28 | 0.00 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 119 | 0.38 | -0.02 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4,749 | 0.24 | -0.06 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 81 | 3,166 | 0.22 | -0.13 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 0.30 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 7,091 | 0.21 | -0.24 | 0.15 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 0.60 | 0.70 | 0.63 | -0.37 | -37.00% | 207 | 3,426 | 0.20 | -0.41 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 1.10 | 1.25 | 1.15 | -0.32 | -21.77% | 5 | 497 | 0.20 | -0.60 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 1.80 | 1.95 | 1.29 | 0.00 | 0.00% | 0 | 469 | 0.18 | -0.78 | 0.15 | -0.01 | 12/18/2024 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 1.80 | 4.40 | 1.35 | 0.00 | 0.00% | 0 | 172 | 0.68 | -0.90 | 0.09 | 0.00 | 12/16/2024 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 2.80 | 5.20 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.96 | 0.04 | 0.00 | 12/12/2024 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 3.80 | 6.20 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.02 | 0.00 | 12/5/2024 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 5.20 | 6.70 | % | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 36.00 | 4.90 | 9.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 37.00 | 5.90 | 10.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 38.00 | 6.90 | 11.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 39.00 | 7.90 | 12.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 40.00 | 10.00 | 11.90 | 10.36 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 4:00:01 PM EST |