Options Chain for ICICI BANK LIMITED ADR (IBN) - $32.72 as of 8/22/2025 8:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.60 | 19.90 | 18.25 | % | 1.22 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 11.80 | 14.90 | 13.35 | 13.00 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 10.80 | 13.90 | 12.35 | 10.65 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 4:00:02 PM EST |
| 22.00 | 9.20 | 12.70 | 10.95 | % | 0.50 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 9.50 | 11.90 | 10.70 | 10.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 24.00 | 8.20 | 10.90 | 9.55 | % | 0.40 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 7.00 | 9.00 | 8.00 | 9.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 6.00 | 8.40 | 7.20 | 6.85 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.57 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 5.30 | 7.80 | 6.55 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 4.10 | 6.50 | 5.30 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 3.60 | 4.00 | 3.80 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.45 | 0.98 | 0.02 | 0.00 | 8/6/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 2.55 | 3.00 | 2.78 | 2.91 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.12 | 0.94 | 0.06 | -0.01 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 1.85 | 2.25 | 2.05 | 1.95 | -0.60 | -23.53% | 0.07 | 750 | 740 | 0.26 | 0.84 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.45 | -27.28% | 0.04 | 7 | 2,332 | 0.21 | 0.69 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.44 | -49.44% | 0.01 | 40 | 851 | 0.15 | 0.45 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.16 | -44.45% | 0.01 | 70 | 4,648 | 0.22 | 0.19 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.03 | -23.08% | 0.01 | 3 | 1,443 | 0.30 | 0.05 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.25 | 0.01 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.09 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 1.85 | 0.93 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 35 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7,975 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.38 | -0.02 | 0.02 | 0.00 | 8/6/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 504 | 0.24 | -0.06 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.17 | -0.16 | 0.13 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.26 | +0.07 | +36.85% | 0.01 | 17 | 423 | 0.20 | -0.31 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 0.50 | 0.85 | 0.68 | 0.64 | +0.17 | +36.17% | 0.02 | 21 | 265 | 0.15 | -0.55 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 1.00 | 1.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.23 | -0.81 | 0.20 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 2.05 | 2.45 | 2.25 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.25 | -0.95 | 0.08 | 0.00 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 2.80 | 3.90 | 3.35 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.49 | -0.99 | 0.02 | 0.00 | 5/8/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 3.50 | 4.90 | 4.20 | % | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 38.00 | 4.90 | 5.70 | 5.30 | % | 0.14 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 39.00 | 5.40 | 6.60 | 6.00 | % | 0.15 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 40.00 | 6.50 | 8.00 | 7.25 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 41.00 | 7.80 | 9.00 | 8.40 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |