Options Chain for ICICI BANK LIMITED ADR (IBN) - $34.14 as of 5/5/2025 8:22:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.00 | 21.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 13.00 | 16.30 | 9.00 | 0.00 | 0.00% | 0 | 20 | 1.89 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 12.10 | 15.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 11.10 | 14.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 10.10 | 12.90 | 6.62 | 0.00 | 0.00% | 0 | 60 | 1.38 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 8.90 | 12.40 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 8.60 | 10.00 | 5.20 | 0.00 | 0.00% | 0 | 322 | 0.85 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 6.90 | 10.40 | 7.86 | 0.00 | 0.00% | 0 | 163 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 27.00 | 6.70 | 7.80 | 7.40 | -0.40 | -5.13% | 30 | 122 | 0.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 28.00 | 5.20 | 6.60 | 5.74 | 0.00 | 0.00% | 0 | 246 | 0.45 | 0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 5.20 | 5.60 | 4.80 | 0.00 | 0.00% | 0 | 1,323 | 0.39 | 0.97 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 3.30 | 4.50 | 4.45 | 0.00 | 0.00% | 0 | 1,828 | 0.40 | 0.94 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 3.40 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 958 | 0.20 | 0.89 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 2.50 | 2.70 | 2.70 | +0.10 | +3.85% | 100 | 421 | 0.21 | 0.82 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 1.60 | 1.90 | 1.84 | 0.00 | 0.00% | 0 | 6,138 | 0.20 | 0.72 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 1.05 | 1.20 | 1.20 | +0.05 | +4.35% | 756 | 7,939 | 0.19 | 0.58 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.55 | 0.65 | 0.65 | -0.02 | -2.99% | 17 | 14,301 | 0.18 | 0.41 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 0.10 | 0.35 | 0.33 | -0.02 | -5.72% | 72 | 3,831 | 0.18 | 0.26 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 227 | 0.18 | 0.15 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 604 | 0.28 | 0.07 | 0.06 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 91 | 0.51 | 0.01 | 0.02 | 0.00 | 12/5/2024 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.90 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 165 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,160 | 0.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3,231 | 0.42 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 156 | 0.66 | -0.01 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,109 | 0.35 | -0.03 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 669 | 0.28 | -0.06 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 596 | 0.25 | -0.11 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 731 | 0.23 | -0.18 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 654 | 0.21 | -0.28 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 0.70 | 0.85 | 0.75 | -0.05 | -6.25% | 4 | 1,625 | 0.19 | -0.42 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 1.20 | 2.60 | 1.35 | 0.00 | 0.00% | 0 | 44 | 0.26 | -0.59 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 1.90 | 2.60 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.74 | 0.14 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 2.40 | 4.00 | % | 0 | 0 | 0.49 | -0.85 | 0.10 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 2.50 | 5.90 | % | 0 | 0 | 0.75 | -0.93 | 0.06 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 3.60 | 6.90 | % | 0 | 0 | 0.82 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 4.60 | 7.90 | % | 0 | 0 | 0.88 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 5.60 | 8.90 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST |