Options Chain for ICICI BANK LIMITED ADR (IBN) - $31.23 as of 3/28/2025 8:07:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.60 | 13.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 7.70 | 10.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 5.70 | 9.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 5.90 | 8.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 3.70 | 7.70 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 4.50 | 4.70 | % | 0 | 0 | 0.42 | 0.96 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 3.50 | 3.90 | % | 0 | 0 | 0.25 | 0.92 | 0.05 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 2.75 | 2.85 | % | 0 | 0 | 0.24 | 0.85 | 0.09 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 1.95 | 2.05 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.75 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 1.25 | 1.40 | 1.30 | -0.05 | -3.71% | 37 | 17 | 0.22 | 0.61 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.70 | 0.80 | 0.75 | -0.10 | -11.77% | 81 | 75 | 0.20 | 0.45 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.35 | 0.45 | 0.35 | -0.05 | -12.50% | 5 | 18 | 0.19 | 0.29 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.15 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 36 | 0.20 | 0.16 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.05 | 0.15 | % | 0 | 0 | 0.20 | 0.09 | 0.07 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 0.32 | 0.04 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 0.36 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 0.32 | -0.04 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 0.10 | 0.20 | % | 0 | 0 | 0.26 | -0.08 | 0.05 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 0.20 | 0.25 | % | 0 | 0 | 0.24 | -0.15 | 0.09 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.40 | 0.45 | 0.43 | -0.01 | -2.28% | 51 | 209 | 0.23 | -0.25 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.70 | 0.80 | 0.74 | +0.04 | +5.72% | 25 | 125 | 0.22 | -0.39 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 1.15 | 1.30 | 1.05 | -0.10 | -8.70% | 31 | 12 | 0.21 | -0.55 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.80 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.71 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 2.60 | 2.75 | % | 0 | 0 | 0.19 | -0.84 | 0.11 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 2.65 | 5.10 | % | 0 | 0 | 0.64 | -0.91 | 0.07 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 36.00 | 3.30 | 5.00 | % | 0 | 0 | 0.41 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 3.50 | 6.00 | % | 0 | 0 | 0.46 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 5.60 | 7.10 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 6.90 | 7.80 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 7.60 | 9.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |