Options Chain for ICICI BANK LIMITED ADR (IBN) - $26.60 as of 4/25/2024 8:20:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.30 | 15.50 | % | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 15.00 | 10.30 | 13.50 | % | 0 | 7 | 3.06 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 16.00 | 9.70 | 12.50 | % | 0 | 5 | 2.81 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 17.00 | 8.70 | 11.50 | % | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 18.00 | 7.70 | 10.50 | % | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 19.00 | 6.70 | 9.50 | 7.40 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:59 PM EST |
| 20.00 | 5.80 | 7.00 | 6.60 | +0.30 | +4.77% | 5 | 213 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 21.00 | 4.90 | 7.50 | 5.20 | 0.00 | 0.00% | 0 | 20 | 1.75 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 22.00 | 3.90 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 402 | 0.36 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:59 PM EST |
| 23.00 | 2.90 | 3.90 | 2.85 | 0.00 | 0.00% | 0 | 203 | 0.54 | 0.99 | 0.01 | 0.00 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 24.00 | 1.65 | 4.70 | 2.35 | 0.00 | 0.00% | 0 | 174 | 0.65 | 0.96 | 0.05 | -0.01 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 25.00 | 0.75 | 1.85 | 1.81 | +0.42 | +30.22% | 3 | 317 | 0.24 | 0.86 | 0.13 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 26.00 | 0.95 | 1.05 | 0.95 | +0.20 | +26.67% | 6 | 1,393 | 0.23 | 0.68 | 0.23 | -0.02 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | +0.10 | +28.58% | 25 | 1,591 | 0.22 | 0.43 | 0.27 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 28.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 713 | 0.22 | 0.20 | 0.19 | -0.01 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 2 | 726 | 0.27 | 0.06 | 0.09 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 346 | 0.71 | 0.02 | 0.03 | 0.00 | 4/9/2024 | 4/25/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 123 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 4/25/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 428 | 1.32 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/25/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 199 | 1.16 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/25/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 3,981 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 560 | 0.87 | -0.01 | 0.01 | 0.00 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 121 | 0.34 | -0.04 | 0.05 | -0.01 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 25.00 | 0.05 | 0.15 | 0.15 | -0.35 | -70.00% | 2 | 917 | 0.26 | -0.14 | 0.13 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 26.00 | 0.30 | 0.35 | 0.30 | -0.50 | -62.50% | 97 | 281 | 0.24 | -0.32 | 0.23 | -0.02 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 27.00 | 0.70 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 62 | 0.22 | -0.57 | 0.27 | -0.01 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 28.00 | 1.45 | 1.75 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.80 | 0.19 | -0.01 | 3/14/2024 | 4/25/2024 3:59:59 PM EST |
| 29.00 | 0.55 | 3.20 | 2.64 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.94 | 0.09 | 0.00 | 4/11/2024 | 4/25/2024 3:59:59 PM EST |
| 30.00 | 1.80 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.98 | 0.03 | 0.00 | 4/4/2024 | 4/25/2024 3:59:59 PM EST |
| 31.00 | 2.80 | 6.60 | % | 0 | 0 | 1.46 | -1.00 | 0.01 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 32.00 | 4.00 | 6.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 33.00 | 5.80 | 8.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 34.00 | 6.80 | 9.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 35.00 | 7.80 | 10.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |