Options Chain for ICICI BANK LIMITED ADR (IBN) - $29.74 as of 7/20/2026 8:17:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 16.90 | 15.00 | % | 1.00 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 20.00 | 8.20 | 11.90 | 10.05 | % | 0.50 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 22.00 | 6.20 | 9.90 | 8.05 | % | 0.37 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 23.00 | 6.00 | 8.90 | 7.45 | % | 0.32 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 24.00 | 4.90 | 8.00 | 6.45 | % | 0.27 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 7/20/2026 3:59:50 PM EST | |||
| 25.00 | 3.20 | 6.90 | 5.05 | % | 0.20 | 0 | 0 | 0.95 | 0.96 | 0.04 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 26.00 | 3.80 | 4.10 | 3.95 | 4.33 | +0.93 | +27.36% | 0.15 | 6 | 131 | 0.00 | 0.92 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 27.00 | 2.45 | 4.90 | 3.68 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.64 | 0.86 | 0.06 | -0.01 | 6/29/2026 | 7/20/2026 3:59:50 PM EST |
| 28.00 | 1.10 | 4.10 | 2.60 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 141 | 0.62 | 0.79 | 0.09 | -0.01 | 7/16/2026 | 7/20/2026 3:59:50 PM EST |
| 29.00 | 1.20 | 2.35 | 1.78 | 1.88 | +0.53 | +39.26% | 0.06 | 2 | 61 | 0.23 | 0.67 | 0.13 | -0.01 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 30.00 | 0.80 | 1.05 | 0.93 | 1.03 | +0.08 | +8.43% | 0.03 | 10 | 98 | 0.21 | 0.48 | 0.15 | -0.01 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 31.00 | 0.25 | 0.65 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.21 | 0.29 | 0.14 | -0.01 | 6/29/2026 | 7/20/2026 3:59:50 PM EST |
| 32.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.05 | -14.29% | 0.01 | 5 | 411 | 0.22 | 0.17 | 0.10 | 0.00 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 5,619 | 16 | 0.24 | 0.10 | 0.06 | 0.00 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.28 | 0.07 | 0.05 | 0.00 | 6/18/2026 | 7/20/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.84 | 0.03 | 0.03 | 0.00 | 6/5/2026 | 7/20/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 1.25 | 0.63 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.67 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 7/20/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 48 | 0.93 | 0.01 | 0.01 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 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 | 1.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/20/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/20/2026 3:59:50 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | -0.03 | 0.01 | -0.01 | 7/2/2026 | 7/20/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.37 | -0.04 | 0.04 | 0.00 | 7/2/2026 | 7/20/2026 3:59:50 PM EST |
| 26.00 | 0.15 | 0.30 | 0.23 | 0.14 | -0.16 | -53.34% | 0.01 | 5,000 | 331 | 0.33 | -0.08 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 27.00 | 0.05 | 0.40 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 764 | 0.26 | -0.14 | 0.06 | -0.01 | 7/7/2026 | 7/20/2026 3:59:50 PM EST |
| 28.00 | 0.40 | 0.55 | 0.48 | 0.32 | -0.38 | -54.29% | 0.02 | 594 | 35 | 0.28 | -0.21 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 3:59:50 PM EST |
| 29.00 | 0.40 | 0.90 | 0.65 | % | 0.02 | 0 | 421 | 0.23 | -0.33 | 0.13 | -0.01 | 7/20/2026 3:59:50 PM EST | |||
| 30.00 | 0.85 | 1.40 | 1.13 | % | 0.04 | 0 | 10 | 0.21 | -0.52 | 0.15 | -0.01 | 7/20/2026 3:59:50 PM EST | |||
| 31.00 | 0.65 | 3.20 | 1.93 | % | 0.06 | 0 | 3 | 0.49 | -0.71 | 0.14 | -0.01 | 7/20/2026 3:59:50 PM EST | |||
| 32.00 | 1.30 | 4.40 | 2.85 | % | 0.09 | 0 | 0 | 0.58 | -0.83 | 0.10 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 33.00 | 2.10 | 4.40 | 3.25 | 6.03 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.90 | 0.06 | 0.00 | 6/11/2026 | 7/20/2026 3:59:50 PM EST |
| 34.00 | 2.70 | 5.20 | 3.95 | % | 0.12 | 0 | 0 | 0.49 | -0.93 | 0.05 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 35.00 | 3.70 | 7.10 | 5.40 | % | 0.15 | 0 | 0 | 0.76 | -0.97 | 0.03 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 36.00 | 4.30 | 7.20 | 5.75 | % | 0.16 | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 37.00 | 5.30 | 8.20 | 6.75 | % | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 38.00 | 6.50 | 10.10 | 8.30 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 39.00 | 7.80 | 11.10 | 9.45 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST | |||
| 40.00 | 8.70 | 12.00 | 10.35 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:50 PM EST |