Options Chain for ICICI BANK LIMITED ADR (IBN) - $30.26 as of 8/4/2026 7:49:39 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 | 13.30 | 17.50 | 15.40 | % | 1.03 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 20.00 | 8.30 | 12.50 | 10.40 | 9.90 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 22.00 | 6.30 | 10.50 | 8.40 | % | 0.38 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 23.00 | 5.30 | 9.50 | 7.40 | 6.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 24.00 | 5.50 | 8.50 | 7.00 | % | 0.29 | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 25.00 | 3.40 | 7.50 | 5.45 | % | 0.22 | 0 | 0 | 1.14 | 0.98 | 0.02 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 26.00 | 4.40 | 4.70 | 4.55 | 4.33 | 0.00 | 0.00% | 0.17 | 0 | 131 | 0.45 | 0.94 | 0.04 | 0.00 | 7/20/2026 | 8/4/2026 3:59:53 PM EST |
| 27.00 | 2.85 | 3.80 | 3.33 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.41 | 0.89 | 0.06 | -0.01 | 6/29/2026 | 8/4/2026 3:59:53 PM EST |
| 28.00 | 1.85 | 2.90 | 2.38 | 2.70 | +1.50 | +125.00% | 0.08 | 1 | 140 | 0.36 | 0.82 | 0.09 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 29.00 | 1.35 | 2.00 | 1.68 | 1.88 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.18 | 0.72 | 0.13 | -0.01 | 7/20/2026 | 8/4/2026 3:59:53 PM EST |
| 30.00 | 1.05 | 1.25 | 1.15 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.23 | 0.57 | 0.17 | -0.01 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 31.00 | 0.40 | 0.80 | 0.60 | 0.61 | +0.06 | +10.91% | 0.02 | 2 | 96 | 0.20 | 0.40 | 0.17 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 32.00 | 0.25 | 0.50 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.20 | 0.25 | 0.14 | -0.01 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 33.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 25 | 5,594 | 0.22 | 0.14 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.22 | 0.07 | 0.06 | 0.00 | 6/18/2026 | 8/4/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.90 | 0.03 | 0.03 | 0.00 | 6/5/2026 | 8/4/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.96 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 8/4/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 48 | 0.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 8/4/2026 3:59:53 PM EST |
| 25.00 | 0.05 | 0.60 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.47 | -0.02 | 0.02 | 0.00 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,320 | 0.31 | -0.06 | 0.04 | 0.00 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 767 | 0.31 | -0.11 | 0.06 | -0.01 | 7/23/2026 | 8/4/2026 3:59:53 PM EST |
| 28.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 586 | 0.26 | -0.18 | 0.09 | -0.01 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 29.00 | 0.20 | 0.90 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 453 | 0.26 | -0.28 | 0.13 | -0.01 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 30.00 | 0.65 | 0.90 | 0.78 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.21 | -0.43 | 0.17 | -0.01 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 31.00 | 0.05 | 2.55 | 1.30 | % | 0.04 | 0 | 3 | 0.52 | -0.60 | 0.17 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 32.00 | 0.05 | 4.00 | 2.03 | % | 0.06 | 0 | 0 | 0.72 | -0.75 | 0.14 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 33.00 | 1.50 | 3.30 | 2.40 | 6.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.86 | 0.10 | -0.01 | 6/11/2026 | 8/4/2026 3:59:53 PM EST |
| 34.00 | 2.20 | 5.80 | 4.00 | % | 0.12 | 0 | 0 | 0.83 | -0.93 | 0.06 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 35.00 | 2.70 | 6.80 | 4.75 | % | 0.14 | 0 | 0 | 0.90 | -0.97 | 0.03 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 36.00 | 3.70 | 7.80 | 5.75 | % | 0.16 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 37.00 | 4.70 | 8.80 | 6.75 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 38.00 | 5.70 | 8.70 | 7.20 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 39.00 | 6.70 | 10.80 | 8.75 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 40.00 | 7.70 | 10.70 | 9.20 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST |