Options Chain for ICICI BANK LIMITED ADR (IBN) - $25.75 as of 6/2/2026 11:16:42 AM 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 | 7.40 | 8.30 | 7.85 | % | 0.44 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 19.00 | 6.40 | 7.30 | 6.85 | % | 0.36 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 20.00 | 5.40 | 6.30 | 5.85 | % | 0.29 | 0 | 0 | 0.81 | 0.99 | 0.01 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 21.00 | 4.30 | 5.20 | 4.75 | % | 0.23 | 0 | 0 | 0.66 | 0.97 | 0.02 | -0.01 | 6/2/2026 9:59:08 AM EST | |||
| 22.00 | 3.50 | 4.20 | 3.85 | % | 0.18 | 0 | 0 | 0.55 | 0.93 | 0.05 | -0.01 | 6/2/2026 9:59:08 AM EST | |||
| 23.00 | 2.60 | 3.30 | 2.95 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.49 | 0.86 | 0.08 | -0.01 | 5/18/2026 | 6/2/2026 9:59:08 AM EST |
| 24.00 | 1.80 | 2.45 | 2.13 | % | 0.09 | 0 | 0 | 0.32 | 0.76 | 0.12 | -0.01 | 6/2/2026 9:59:08 AM EST | |||
| 25.00 | 1.15 | 1.70 | 1.43 | % | 0.06 | 0 | 0 | 0.30 | 0.62 | 0.15 | -0.01 | 6/2/2026 9:59:08 AM EST | |||
| 26.00 | 0.65 | 1.15 | 0.90 | % | 0.03 | 0 | 0 | 0.27 | 0.46 | 0.17 | -0.01 | 6/2/2026 9:59:08 AM EST | |||
| 27.00 | 0.30 | 0.60 | 0.45 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.26 | 0.28 | 0.16 | -0.01 | 5/27/2026 | 6/2/2026 9:59:08 AM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | 0.16 | 0.11 | -0.01 | 5/19/2026 | 6/2/2026 9:59:08 AM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.07 | 0.07 | 0.00 | 5/19/2026 | 6/2/2026 9:59:08 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.03 | 0.03 | 0.00 | 5/15/2026 | 6/2/2026 9:59:08 AM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.01 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:08 AM 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 9:59:08 AM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.03 | 0.02 | -0.01 | 5/19/2026 | 6/2/2026 9:59:08 AM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | -0.07 | 0.05 | -0.01 | 5/21/2026 | 6/2/2026 9:59:08 AM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.28 | -0.01 | -3.45% | 0.01 | 10 | 9 | 0.41 | -0.14 | 0.08 | -0.01 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 24.00 | 0.30 | 0.65 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.24 | 0.12 | -0.01 | 6/1/2026 | 6/2/2026 9:59:08 AM EST |
| 25.00 | 0.60 | 0.85 | 0.73 | 0.73 | +0.22 | +43.14% | 0.03 | 7 | 3 | 0.29 | -0.38 | 0.15 | -0.01 | 6/2/2026 | 6/2/2026 9:59:08 AM EST |
| 26.00 | 1.10 | 1.35 | 1.23 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | -0.54 | 0.17 | -0.01 | 5/21/2026 | 6/2/2026 9:59:08 AM EST |
| 27.00 | 1.35 | 3.80 | 2.58 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.84 | -0.72 | 0.16 | -0.01 | 5/19/2026 | 6/2/2026 9:59:08 AM EST |
| 28.00 | 2.45 | 2.85 | 2.65 | % | 0.09 | 0 | 0 | 0.34 | -0.84 | 0.11 | -0.01 | 6/2/2026 9:59:08 AM EST | |||
| 29.00 | 2.80 | 4.10 | 3.45 | % | 0.12 | 0 | 0 | 0.36 | -0.93 | 0.07 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 30.00 | 4.00 | 4.80 | 4.40 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.03 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 31.00 | 5.00 | 5.90 | 5.45 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 32.00 | 5.60 | 7.60 | 6.60 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.01 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 33.00 | 6.40 | 8.70 | 7.55 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:08 AM EST | |||
| 34.00 | 7.40 | 9.70 | 8.55 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:08 AM EST |