Options Chain for ICICI BANK LIMITED ADR (IBN) - $27.47 as of 4/10/2026 6:17:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.40 | 11.90 | 10.15 | % | 0.56 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 19.00 | 7.40 | 11.40 | 9.40 | % | 0.49 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 20.00 | 6.40 | 10.40 | 8.40 | % | 0.42 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 21.00 | 5.40 | 8.90 | 7.15 | % | 0.34 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 22.00 | 4.40 | 7.90 | 6.15 | % | 0.28 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 23.00 | 4.20 | 6.80 | 5.50 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 5 | 4.41 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:54 PM EST |
| 24.00 | 3.70 | 5.10 | 4.40 | % | 0.18 | 0 | 0 | 2.73 | 1.00 | 0.01 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 25.00 | 2.20 | 4.80 | 3.50 | 2.64 | 0.00 | 0.00% | 0.14 | 0 | 147 | 3.40 | 0.97 | 0.03 | -0.02 | 4/8/2026 | 4/15/2026 3:59:54 PM EST |
| 26.00 | 2.20 | 2.70 | 2.45 | 2.45 | +0.90 | +58.07% | 0.09 | 4 | 230 | 1.18 | 0.93 | 0.07 | -0.06 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 27.00 | 0.95 | 2.20 | 1.58 | 1.35 | +0.40 | +42.11% | 0.06 | 5 | 90 | 1.58 | 0.82 | 0.15 | -0.12 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 28.00 | 0.45 | 0.80 | 0.63 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 520 | 0.59 | 0.63 | 0.23 | -0.15 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.01 | +11.12% | 0.01 | 10 | 712 | 0.78 | 0.38 | 0.26 | -0.15 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.64 | 0.17 | 0.17 | -0.10 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 0.76 | 0.06 | 0.08 | -0.05 | 4/15/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 7 | 1.57 | 0.02 | 0.03 | -0.01 | 4/15/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 25 | 3.73 | 0.00 | 0.01 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 27 | 4.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 36 | 3.94 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/15/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,012 | 1.57 | -0.03 | 0.03 | -0.02 | 4/6/2026 | 4/15/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 886 | 1.84 | -0.07 | 0.07 | -0.06 | 4/10/2026 | 4/15/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.02 | +25.00% | 0.01 | 3 | 36 | 1.27 | -0.18 | 0.15 | -0.12 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 1.55 | 0.78 | 0.21 | +0.04 | +23.53% | 0.03 | 1 | 31 | 2.16 | -0.37 | 0.23 | -0.15 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 29.00 | 0.30 | 2.75 | 1.53 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.95 | -0.62 | 0.26 | -0.15 | 3/30/2026 | 4/15/2026 3:59:54 PM EST |
| 30.00 | 0.40 | 2.75 | 1.58 | % | 0.05 | 0 | 0 | 2.23 | -0.83 | 0.17 | -0.10 | 4/15/2026 3:59:54 PM EST | |||
| 31.00 | 1.45 | 3.80 | 2.63 | % | 0.08 | 0 | 0 | 2.69 | -0.94 | 0.08 | -0.05 | 4/15/2026 3:59:54 PM EST | |||
| 32.00 | 2.20 | 4.80 | 3.50 | % | 0.11 | 0 | 0 | 3.05 | -0.98 | 0.03 | -0.01 | 4/15/2026 3:59:54 PM EST | |||
| 33.00 | 3.20 | 5.80 | 4.50 | % | 0.14 | 0 | 0 | 3.38 | -1.00 | 0.01 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 34.00 | 4.20 | 6.80 | 5.50 | % | 0.16 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 35.00 | 4.60 | 8.60 | 6.60 | % | 0.19 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 36.00 | 6.70 | 8.50 | 7.60 | % | 0.21 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 37.00 | 6.60 | 10.60 | 8.60 | % | 0.23 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 38.00 | 7.60 | 11.60 | 9.60 | % | 0.25 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 39.00 | 9.70 | 11.50 | 10.60 | % | 0.27 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST |