Options Chain for ICICI BANK LIMITED ADR (IBN) - $33.67 as of 7/3/2025 9:25:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.40 | 14.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 21.00 | 11.40 | 13.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 22.00 | 10.40 | 13.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 23.00 | 9.30 | 12.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 24.00 | 8.30 | 11.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 25.00 | 8.20 | 9.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 26.00 | 6.90 | 8.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 27.00 | 5.90 | 7.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 28.00 | 5.50 | 6.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 29.00 | 3.80 | 5.80 | 4.12 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/2/2025 3:59:55 PM EST |
| 30.00 | 3.50 | 3.80 | 2.83 | 0.00 | 0.00% | 0 | 32 | 0.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/2/2025 3:59:55 PM EST |
| 31.00 | 2.35 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 246 | 0.78 | 1.00 | 0.01 | 0.00 | 6/30/2025 | 7/2/2025 3:59:55 PM EST |
| 32.00 | 1.30 | 2.90 | 1.70 | 0.00 | 0.00% | 0 | 1,082 | 0.62 | 0.97 | 0.06 | -0.01 | 6/30/2025 | 7/2/2025 3:59:55 PM EST |
| 33.00 | 0.75 | 0.95 | 0.89 | 0.00 | 0.00% | 0 | 1,453 | 0.35 | 0.83 | 0.24 | -0.03 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 34.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 3,818 | 0.11 | 0.49 | 0.41 | -0.02 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,775 | 0.16 | 0.14 | 0.25 | -0.01 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 1,494 | 0.53 | 0.02 | 0.05 | 0.00 | 6/24/2025 | 7/2/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 408 | 0.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/2/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/2/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/2/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/2/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 7/2/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 130 | 0.28 | -0.03 | 0.06 | -0.01 | 6/20/2025 | 7/2/2025 3:59:55 PM EST |
| 33.00 | 0.20 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 510 | 0.39 | -0.17 | 0.24 | -0.03 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 34.00 | 0.55 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 333 | 0.30 | -0.51 | 0.41 | -0.02 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 35.00 | 0.60 | 2.40 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.86 | 0.25 | -0.01 | 6/5/2025 | 7/2/2025 3:59:55 PM EST |
| 36.00 | 2.15 | 3.30 | % | 0 | 0 | 0.76 | -0.98 | 0.05 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 37.00 | 2.60 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/2/2025 3:59:55 PM EST |
| 38.00 | 4.30 | 6.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 39.00 | 5.30 | 7.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 40.00 | 6.10 | 7.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 41.00 | 7.20 | 8.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 42.00 | 7.60 | 9.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST |