Options Chain for ICICI BANK LIMITED ADR (IBN) - $30.60 as of 2/24/2026 8:06:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 6.90 | 9.70 | 8.30 | % | 0.36 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 24.00 | 5.30 | 8.70 | 7.00 | % | 0.29 | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 25.00 | 5.00 | 7.80 | 6.40 | % | 0.26 | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 26.00 | 4.80 | 5.60 | 5.20 | 5.04 | +0.04 | +0.80% | 0.20 | 1 | 2 | 0.53 | 0.96 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 27.00 | 3.50 | 5.30 | 4.40 | % | 0.16 | 0 | 0 | 0.66 | 0.92 | 0.05 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 28.00 | 2.40 | 4.70 | 3.55 | % | 0.13 | 0 | 0 | 0.67 | 0.87 | 0.07 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 29.00 | 1.75 | 3.90 | 2.83 | % | 0.10 | 0 | 0 | 0.62 | 0.78 | 0.10 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.45 | 3.60 | 2.03 | % | 0.07 | 0 | 0 | 0.67 | 0.66 | 0.13 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 31.00 | 0.85 | 1.20 | 1.03 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.21 | 0.53 | 0.14 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 32.00 | 0.45 | 0.80 | 0.63 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.22 | 0.39 | 0.14 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 33.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.21 | 0.27 | 0.12 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.17 | 0.09 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.52 | 0.10 | 0.06 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.04 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.65 | 0.03 | 0.02 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.65 | -0.04 | 0.03 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 27.00 | 0.10 | 1.00 | 0.55 | % | 0.02 | 0 | 0 | 0.42 | -0.08 | 0.05 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | -0.13 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.32 | -0.22 | 0.10 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.30 | 0.90 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.22 | -0.34 | 0.13 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 31.00 | 0.05 | 1.35 | 0.70 | % | 0.02 | 0 | 0 | 0.29 | -0.47 | 0.14 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 32.00 | 1.40 | 2.20 | 1.80 | % | 0.06 | 0 | 0 | 0.26 | -0.61 | 0.14 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 33.00 | 1.20 | 3.50 | 2.35 | % | 0.07 | 0 | 0 | 0.50 | -0.73 | 0.12 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 34.00 | 2.90 | 4.40 | 3.65 | % | 0.11 | 0 | 0 | 0.55 | -0.83 | 0.09 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 35.00 | 3.70 | 6.00 | 4.85 | % | 0.14 | 0 | 0 | 0.75 | -0.90 | 0.06 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 36.00 | 4.70 | 7.40 | 6.05 | % | 0.17 | 0 | 0 | 0.90 | -0.95 | 0.04 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 37.00 | 4.60 | 8.40 | 6.50 | % | 0.18 | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 38.00 | 5.70 | 9.40 | 7.55 | % | 0.20 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 39.00 | 6.70 | 10.40 | 8.55 | % | 0.22 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST |