Options Chain for ICICI BANK LIMITED ADR (IBN) - $31.00 as of 11/28/2025 3:46:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.00 | 12.40 | 11.20 | % | 0.56 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 23.00 | 7.40 | 8.90 | 8.15 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 24.00 | 6.50 | 8.00 | 7.25 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 25.00 | 5.50 | 7.00 | 6.25 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 160 | 1.04 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:58 PM EST |
| 26.00 | 4.40 | 6.00 | 5.20 | 4.72 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.92 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:58 PM EST |
| 27.00 | 2.30 | 4.90 | 3.60 | 3.68 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:58 PM EST |
| 28.00 | 1.30 | 4.00 | 2.65 | % | 0.09 | 0 | 0 | 0.67 | 1.00 | 0.01 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 29.00 | 1.90 | 3.70 | 2.80 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.81 | 0.96 | 0.06 | -0.01 | 10/27/2025 | 11/28/2025 12:59:58 PM EST |
| 30.00 | 0.85 | 1.85 | 1.35 | 1.45 | +0.20 | +16.00% | 0.05 | 10 | 377 | 0.35 | 0.84 | 0.17 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 31.00 | 0.65 | 0.70 | 0.68 | 0.65 | +0.05 | +8.34% | 0.02 | 22 | 661 | 0.17 | 0.60 | 0.31 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.07 | +38.89% | 0.01 | 25 | 2,013 | 0.16 | 0.27 | 0.29 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,323 | 0.20 | 0.08 | 0.13 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,203 | 0.57 | 0.01 | 0.03 | 0.00 | 10/22/2025 | 11/28/2025 12:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/28/2025 12:59:58 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:58 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/28/2025 12:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.70 | 0.00 | 0.01 | 0.00 | 11/11/2025 | 11/28/2025 12:59:58 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.35 | -0.04 | 0.06 | -0.01 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.25 | -0.16 | 0.17 | -0.01 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 31.00 | 0.20 | 0.45 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.15 | -0.40 | 0.31 | -0.01 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 32.00 | 0.75 | 1.10 | 0.93 | 0.90 | -0.65 | -41.94% | 0.03 | 1 | 112 | 0.22 | -0.73 | 0.29 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 33.00 | 0.90 | 2.25 | 1.58 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.40 | -0.92 | 0.13 | 0.00 | 8/20/2025 | 11/28/2025 12:59:58 PM EST |
| 34.00 | 1.30 | 3.50 | 2.40 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.59 | -0.99 | 0.03 | 0.00 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 35.00 | 1.75 | 4.50 | 3.13 | 3.79 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:58 PM EST |
| 36.00 | 2.75 | 5.50 | 4.13 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 37.00 | 3.70 | 6.60 | 5.15 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 38.00 | 4.70 | 7.80 | 6.25 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 39.00 | 5.70 | 8.60 | 7.15 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 40.00 | 6.70 | 9.60 | 8.15 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 41.00 | 8.90 | 10.80 | 9.85 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |