Options Chain for ICICI BANK LIMITED ADR (IBN) - $26.56 as of 4/29/2026 9:33:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.60 | 10.60 | 8.60 | % | 0.48 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 19.00 | 5.60 | 9.60 | 7.60 | % | 0.40 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 20.00 | 4.60 | 8.60 | 6.60 | % | 0.33 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 21.00 | 3.60 | 7.60 | 5.60 | % | 0.27 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 22.00 | 2.60 | 6.70 | 4.65 | % | 0.21 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 23.00 | 1.60 | 5.70 | 3.65 | % | 0.16 | 0 | 0 | 1.93 | 0.98 | 0.02 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 24.00 | 0.70 | 4.70 | 2.70 | % | 0.11 | 0 | 0 | 1.69 | 0.97 | 0.05 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 25.00 | 0.05 | 2.80 | 1.43 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.98 | 0.83 | 0.15 | -0.02 | 4/17/2026 | 5/1/2026 3:59:59 PM EST |
| 26.00 | 0.75 | 0.90 | 0.83 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.27 | 0.64 | 0.27 | -0.02 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 27.00 | 0.20 | 0.45 | 0.33 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.23 | 0.35 | 0.29 | -0.02 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.37 | 0.13 | 0.17 | -0.01 | 4/17/2026 | 5/1/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 69 | 1.51 | 0.03 | 0.06 | 0.00 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.78 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.71 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 177 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.45 | -0.02 | 0.02 | 0.00 | 4/23/2026 | 5/1/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.24 | -0.03 | 0.05 | -0.01 | 4/20/2026 | 5/1/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | -0.17 | 0.15 | -0.02 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 26.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.05 | +20.00% | 0.01 | 22 | 29 | 0.26 | -0.36 | 0.27 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 27.00 | 0.70 | 0.90 | 0.80 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.23 | -0.65 | 0.29 | -0.02 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 3.60 | 1.80 | 0.84 | 0.00 | 0.00% | 0.06 | 0 | 33 | 1.31 | -0.87 | 0.17 | -0.01 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 29.00 | 0.40 | 4.30 | 2.35 | 0.76 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.33 | -0.97 | 0.06 | 0.00 | 4/21/2026 | 5/1/2026 3:59:59 PM EST |
| 30.00 | 1.40 | 4.90 | 3.15 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.27 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 5/1/2026 3:59:59 PM EST |
| 31.00 | 2.40 | 6.50 | 4.45 | % | 0.14 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 32.00 | 3.40 | 7.50 | 5.45 | % | 0.17 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 33.00 | 4.40 | 8.50 | 6.45 | % | 0.20 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 34.00 | 5.40 | 9.50 | 7.45 | % | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 35.00 | 6.40 | 10.50 | 8.45 | % | 0.24 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 36.00 | 7.40 | 11.50 | 9.45 | % | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST |