Options Chain for ICICI BANK LIMITED ADR (IBN) - $32.70 as of 8/12/2025 1:20:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.00 | 7.80 | 7.40 | % | 0.30 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 26.00 | 6.00 | 6.80 | 6.40 | 6.92 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 5.10 | 6.00 | 5.55 | 5.88 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 28.00 | 3.90 | 4.80 | 4.35 | 4.72 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 29.00 | 2.90 | 3.80 | 3.35 | 3.73 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 30.00 | 2.00 | 2.75 | 2.38 | 3.27 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:55 AM EST |
| 31.00 | 1.00 | 2.55 | 1.78 | 2.34 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.46 | 0.97 | 0.08 | -0.01 | 7/30/2025 | 8/12/2025 11:58:55 AM EST |
| 32.00 | 0.40 | 0.75 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 509 | 0.23 | 0.73 | 0.43 | -0.04 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.24 | 0.24 | 0.42 | -0.04 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,068 | 1.12 | 0.02 | 0.07 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 908 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 190 | 2.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 3.13 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:55 AM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 11:58:55 AM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 41.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 26.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5,346 | 3.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:55 AM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:55 AM EST |
| 31.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.87 | -0.03 | 0.08 | -0.01 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.37 | -0.27 | 0.43 | -0.04 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 33.00 | 0.45 | 0.65 | 0.55 | 0.63 | +0.03 | +5.00% | 0.02 | 8 | 140 | 0.20 | -0.76 | 0.42 | -0.04 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 34.00 | 1.40 | 1.55 | 1.48 | 1.60 | +0.55 | +52.39% | 0.04 | 20 | 122 | 0.39 | -0.98 | 0.07 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 2.35 | 2.65 | 2.50 | 2.62 | +0.24 | +10.09% | 0.07 | 1 | 3 | 0.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 36.00 | 3.20 | 4.10 | 3.65 | % | 0.10 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 37.00 | 4.20 | 5.10 | 4.65 | % | 0.13 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 38.00 | 5.20 | 6.10 | 5.65 | % | 0.15 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 39.00 | 6.20 | 7.00 | 6.60 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 40.00 | 7.00 | 8.20 | 7.60 | % | 0.19 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 41.00 | 8.10 | 8.60 | 8.35 | % | 0.20 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST |