Options Chain for ICICI BANK LIMITED ADR (IBN) - $26.75 as of 5/7/2026 2:07:47 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 | 9.80 | 14.00 | 11.90 | % | 0.79 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 18.00 | 6.80 | 11.00 | 8.90 | % | 0.49 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 20.00 | 4.90 | 9.00 | 6.95 | 9.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 2:58:59 PM EST |
| 23.00 | 2.00 | 6.10 | 4.05 | 4.00 | -1.50 | -27.28% | 0.18 | 1 | 5 | 1.20 | 0.94 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 24.00 | 1.85 | 3.60 | 2.73 | % | 0.11 | 0 | 0 | 0.54 | 0.85 | 0.08 | -0.01 | 5/7/2026 2:58:59 PM EST | |||
| 25.00 | 1.75 | 2.65 | 2.20 | 2.69 | +0.60 | +28.71% | 0.09 | 30 | 103 | 0.45 | 0.77 | 0.11 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 26.00 | 1.25 | 1.75 | 1.50 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.31 | 0.65 | 0.15 | -0.01 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 27.00 | 0.45 | 0.95 | 0.70 | 0.90 | 0.00 | 0.00% | 0.03 | 31 | 231 | 0.21 | 0.49 | 0.17 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 28.00 | 0.30 | 0.45 | 0.38 | 0.45 | -1.46 | -76.44% | 0.01 | 10 | 171 | 0.25 | 0.33 | 0.15 | -0.01 | 5/7/2026 | 5/7/2026 2:58:59 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.33 | 0.20 | 0.12 | -0.01 | 4/17/2026 | 5/7/2026 2:58:59 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.30 | 0.12 | 0.08 | -0.01 | 5/1/2026 | 5/7/2026 2:58:59 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.66 | 0.06 | 0.05 | 0.00 | 4/30/2026 | 5/7/2026 2:58:59 PM EST |
| 32.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 868 | 0.85 | 0.02 | 0.02 | 0.00 | 4/15/2026 | 5/7/2026 2:58:59 PM EST |
| 33.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.92 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/7/2026 2:58:59 PM EST |
| 34.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 67 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 376 | 0.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 36.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/7/2026 2:58:59 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 39.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,900 | 0.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 2:58:59 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/7/2026 2:58:59 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.23 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 2:58:59 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.87 | -0.06 | 0.04 | -0.01 | 5/5/2026 | 5/7/2026 2:58:59 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.29 | -0.15 | 0.08 | -0.01 | 5/5/2026 | 5/7/2026 2:58:59 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.31 | -0.23 | 0.11 | -0.01 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 26.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 462 | 0.25 | -0.35 | 0.15 | -0.01 | 5/6/2026 | 5/7/2026 2:58:59 PM EST |
| 27.00 | 0.50 | 1.15 | 0.83 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 610 | 0.31 | -0.51 | 0.17 | -0.01 | 4/28/2026 | 5/7/2026 2:58:59 PM EST |
| 28.00 | 1.20 | 1.70 | 1.45 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.61 | -0.67 | 0.15 | -0.01 | 4/30/2026 | 5/7/2026 2:58:59 PM EST |
| 29.00 | 0.25 | 3.90 | 2.08 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 267 | 0.71 | -0.80 | 0.12 | -0.01 | 4/21/2026 | 5/7/2026 2:58:59 PM EST |
| 30.00 | 3.10 | 3.50 | 3.30 | 3.63 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.36 | -0.88 | 0.08 | -0.01 | 5/1/2026 | 5/7/2026 2:58:59 PM EST |
| 31.00 | 2.40 | 4.90 | 3.65 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.57 | -0.94 | 0.05 | 0.00 | 4/8/2026 | 5/7/2026 2:58:59 PM EST |
| 32.00 | 3.10 | 7.30 | 5.20 | % | 0.16 | 0 | 80 | 1.08 | -0.98 | 0.02 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 33.00 | 4.10 | 8.30 | 6.20 | % | 0.19 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 34.00 | 5.10 | 9.30 | 7.20 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 35.00 | 6.10 | 10.30 | 8.20 | 8.76 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 2:58:59 PM EST |
| 36.00 | 7.10 | 11.30 | 9.20 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 37.00 | 8.10 | 12.30 | 10.20 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 38.00 | 9.10 | 13.30 | 11.20 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 39.00 | 10.10 | 14.30 | 12.20 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 40.00 | 11.10 | 15.30 | 13.20 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST | |||
| 45.00 | 16.10 | 20.30 | 18.20 | % | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:59 PM EST |