Options Chain for ICICI BANK LIMITED ADR (IBN) - $34.31 as of 5/28/2025 4:50:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.40 | 15.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 21.00 | 12.70 | 14.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 22.00 | 11.70 | 13.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 23.00 | 11.40 | 13.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 24.00 | 10.00 | 11.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 25.00 | 9.00 | 9.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 26.00 | 7.80 | 9.10 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 27.00 | 6.70 | 9.60 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 28.00 | 6.00 | 8.70 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 29.00 | 4.90 | 6.20 | % | 0 | 0 | 0.47 | 0.97 | 0.02 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 30.00 | 4.30 | 5.00 | 3.14 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.93 | 0.04 | -0.01 | 5/9/2025 | 5/28/2025 3:59:51 PM EST |
| 31.00 | 3.30 | 4.00 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.89 | 0.06 | -0.01 | 5/8/2025 | 5/28/2025 3:59:51 PM EST |
| 32.00 | 1.80 | 4.40 | 2.70 | 0.00 | 0.00% | 0 | 150 | 0.27 | 0.83 | 0.09 | -0.01 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 33.00 | 1.90 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 924 | 0.20 | 0.75 | 0.12 | -0.01 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 34.00 | 1.15 | 1.35 | 1.49 | 0.00 | 0.00% | 0 | 850 | 0.18 | 0.62 | 0.17 | -0.01 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 35.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 145 | 1,136 | 0.17 | 0.44 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 36.00 | 0.30 | 0.40 | 0.36 | -0.03 | -7.70% | 460 | 1,028 | 0.17 | 0.28 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 37.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 407 | 0.20 | 0.17 | 0.11 | -0.01 | 5/19/2025 | 5/28/2025 3:59:51 PM EST |
| 38.00 | 0.05 | 0.80 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.09 | 0.07 | 0.00 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 0.28 | 0.04 | 0.04 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.95 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.40 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.40 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 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 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 1.45 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 0.50 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.45 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 0.41 | -0.03 | 0.02 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.07 | 0.04 | -0.01 | 5/15/2025 | 5/28/2025 3:59:51 PM EST |
| 31.00 | 0.10 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.11 | 0.06 | -0.01 | 5/13/2025 | 5/28/2025 3:59:51 PM EST |
| 32.00 | 0.20 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 115 | 0.26 | -0.17 | 0.09 | -0.01 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 33.00 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 529 | 0.20 | -0.25 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 34.00 | 0.60 | 1.70 | 0.64 | -0.06 | -8.58% | 1 | 219 | 0.18 | -0.38 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 35.00 | 1.05 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.18 | -0.56 | 0.18 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 36.00 | 1.70 | 2.00 | % | 0 | 0 | 0.17 | -0.72 | 0.15 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 37.00 | 2.40 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.83 | 0.11 | -0.01 | 5/6/2025 | 5/28/2025 3:59:51 PM EST |
| 38.00 | 2.75 | 4.50 | % | 0 | 0 | 0.45 | -0.91 | 0.07 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 39.00 | 4.20 | 5.50 | % | 0 | 0 | 0.40 | -0.96 | 0.04 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 40.00 | 5.00 | 6.80 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 41.00 | 5.80 | 7.60 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 42.00 | 6.90 | 8.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |