Options Chain for ICICI BANK LIMITED ADR (IBN) - $33.84 as of 7/29/2025 2:13:04 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 | 17.00 | 20.90 | 18.95 | % | 1.26 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 20.00 | 12.00 | 15.90 | 13.95 | 11.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:58:59 PM EST |
| 21.00 | 11.00 | 14.90 | 12.95 | 10.65 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 2:58:59 PM EST |
| 22.00 | 10.00 | 13.90 | 11.95 | % | 0.54 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 23.00 | 9.00 | 12.90 | 10.95 | 10.15 | 0.00 | 0.00% | 0.48 | 0 | 60 | 1.50 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:58:59 PM EST |
| 24.00 | 9.30 | 10.90 | 10.10 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 25.00 | 8.50 | 11.20 | 9.85 | 9.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:58:59 PM EST |
| 26.00 | 7.60 | 8.20 | 7.90 | 7.01 | 0.00 | 0.00% | 0.30 | 0 | 102 | 0.62 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:58:59 PM EST |
| 27.00 | 6.00 | 7.90 | 6.95 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.78 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 7/29/2025 2:58:59 PM EST |
| 28.00 | 5.50 | 6.30 | 5.90 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 101 | 0.52 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:59 PM EST |
| 29.00 | 4.60 | 5.30 | 4.95 | 5.58 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.45 | 0.99 | 0.03 | 0.00 | 5/20/2025 | 7/29/2025 2:58:59 PM EST |
| 30.00 | 3.50 | 4.10 | 3.80 | 3.12 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.32 | 0.95 | 0.05 | 0.00 | 6/23/2025 | 7/29/2025 2:58:59 PM EST |
| 31.00 | 2.60 | 3.40 | 3.00 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 740 | 0.34 | 0.89 | 0.08 | 0.00 | 7/17/2025 | 7/29/2025 2:58:59 PM EST |
| 32.00 | 1.50 | 3.50 | 2.50 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 1,521 | 0.51 | 0.80 | 0.13 | -0.01 | 7/21/2025 | 7/29/2025 2:58:59 PM EST |
| 33.00 | 1.20 | 1.45 | 1.33 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 1,301 | 0.18 | 0.65 | 0.17 | -0.01 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 34.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4,254 | 0.16 | 0.47 | 0.19 | -0.01 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,618 | 0.16 | 0.29 | 0.16 | -0.01 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 36.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 48 | 1,200 | 0.16 | 0.16 | 0.12 | 0.00 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.22 | 0.08 | 0.07 | 0.00 | 7/21/2025 | 7/29/2025 2:58:59 PM EST |
| 38.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.74 | 0.03 | 0.03 | 0.00 | 5/13/2025 | 7/29/2025 2:58:59 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.36 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 2:58:59 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 2:58:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.89 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:58:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:58:59 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 75 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:58:59 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7,975 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:58:59 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.23 | -0.01 | 0.03 | 0.00 | 7/18/2025 | 7/29/2025 2:58:59 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.24 | -0.05 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 2:58:59 PM EST |
| 31.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.21 | -0.11 | 0.08 | 0.00 | 7/10/2025 | 7/29/2025 2:58:59 PM EST |
| 32.00 | 0.10 | 0.45 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.19 | -0.20 | 0.13 | -0.01 | 7/25/2025 | 7/29/2025 2:58:59 PM EST |
| 33.00 | 0.45 | 0.70 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 225 | 0.18 | -0.35 | 0.17 | -0.01 | 7/23/2025 | 7/29/2025 2:58:59 PM EST |
| 34.00 | 0.60 | 1.10 | 0.85 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.17 | -0.53 | 0.19 | -0.01 | 7/9/2025 | 7/29/2025 2:58:59 PM EST |
| 35.00 | 0.00 | 1.80 | 0.90 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.21 | -0.71 | 0.16 | -0.01 | 7/21/2025 | 7/29/2025 2:58:59 PM EST |
| 36.00 | 1.95 | 2.80 | 2.38 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.27 | -0.84 | 0.12 | 0.00 | 5/8/2025 | 7/29/2025 2:58:59 PM EST |
| 37.00 | 2.75 | 3.90 | 3.33 | % | 0.09 | 0 | 0 | 0.35 | -0.92 | 0.07 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 38.00 | 3.60 | 5.70 | 4.65 | % | 0.12 | 0 | 0 | 0.59 | -0.97 | 0.03 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 39.00 | 5.10 | 5.70 | 5.40 | % | 0.14 | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 40.00 | 5.60 | 7.80 | 6.70 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 41.00 | 7.00 | 8.80 | 7.90 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST |