Options Chain for ICICI BANK LIMITED ADR (IBN) - $33.52 as of 5/13/2025 8:40:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.20 | 14.80 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 23.00 | 8.60 | 12.50 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 24.00 | 7.60 | 11.50 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 25.00 | 6.60 | 10.50 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 26.00 | 5.60 | 9.50 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 27.00 | 4.60 | 8.50 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 28.00 | 4.10 | 7.50 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 29.00 | 2.90 | 6.50 | 4.73 | +0.23 | +5.12% | 1 | 228 | 3.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 3.30 | 5.50 | 3.80 | 0.00 | 0.00% | 0 | 46 | 2.95 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:51 PM EST |
| 31.00 | 2.00 | 3.20 | 2.60 | +0.15 | +6.13% | 1 | 1,287 | 1.32 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 32.00 | 0.70 | 1.70 | 1.60 | +0.03 | +1.92% | 10 | 644 | 0.72 | 0.96 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 33.00 | 0.60 | 0.75 | 0.75 | +0.08 | +11.94% | 9 | 663 | 0.30 | 0.75 | 0.36 | -0.04 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 34.00 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 146 | 987 | 0.27 | 0.26 | 0.49 | -0.04 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 12 | 1,571 | 0.34 | 0.03 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.45 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.45 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 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 | 0.45 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.45 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 212 | 1.45 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 175 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 603 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 422 | 0.71 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | -0.32 | -86.49% | 50 | 826 | 0.49 | -0.04 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 453 | 0.30 | -0.25 | 0.36 | -0.04 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 34.00 | 0.55 | 0.65 | 1.65 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.74 | 0.49 | -0.04 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 35.00 | 0.30 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 11 | 1.00 | -0.97 | 0.10 | -0.01 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 36.00 | 2.00 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:51 PM EST |
| 37.00 | 1.55 | 5.40 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 38.00 | 2.55 | 6.30 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 39.00 | 3.50 | 7.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 40.00 | 4.50 | 8.40 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 41.00 | 5.50 | 9.40 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |