Options Chain for ICICI BANK LIMITED ADR (IBN) - $31.23 as of 3/28/2025 8:07:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.50 | 18.50 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 10.50 | 12.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 9.90 | 11.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 8.90 | 10.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 8.00 | 9.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 7.00 | 8.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 6.00 | 7.50 | 3.20 | 0.00 | 0.00% | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 5.00 | 6.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 4.10 | 5.70 | 3.78 | 0.00 | 0.00% | 0 | 606 | 1.10 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 3.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 78 | 0.42 | 0.98 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 2.45 | 2.60 | 2.82 | +0.32 | +12.80% | 1 | 4,061 | 0.24 | 0.94 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 1.55 | 1.65 | 1.63 | 0.00 | 0.00% | 0 | 7,593 | 0.22 | 0.82 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.80 | 0.90 | 1.07 | +0.22 | +25.89% | 7 | 2,592 | 0.20 | 0.63 | 0.25 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.30 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 2,546 | 0.20 | 0.36 | 0.27 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 2 | 212 | 0.19 | 0.13 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.04 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2,044 | 0.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 556 | 0.45 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 564 | 0.36 | -0.02 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2,066 | 0.31 | -0.06 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | +0.03 | +20.00% | 449 | 1,186 | 0.23 | -0.18 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.35 | 0.45 | 0.41 | +0.04 | +10.82% | 5 | 447 | 0.20 | -0.37 | 0.25 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.85 | 0.95 | 0.75 | -0.10 | -11.77% | 40 | 70 | 0.19 | -0.64 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.60 | 1.70 | % | 0 | 0 | 0.20 | -0.87 | 0.16 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 34.00 | 2.00 | 3.20 | 5.21 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.06 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 3.10 | 5.00 | 3.69 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 2.55 | 6.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 3.50 | 6.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 5.60 | 7.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 5.50 | 9.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 7.70 | 10.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |