Options Chain for ICICI BANK LIMITED ADR (IBN) - $27.98 as of 6/18/2026 5:06:16 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 | 9.00 | 12.10 | 10.55 | % | 0.59 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 19.00 | 8.60 | 11.10 | 9.85 | % | 0.52 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 20.00 | 7.60 | 10.10 | 8.85 | % | 0.44 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 21.00 | 6.30 | 9.20 | 7.75 | % | 0.37 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 22.00 | 5.40 | 8.20 | 6.80 | % | 0.31 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 23.00 | 3.80 | 7.20 | 5.50 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 3:59:56 PM EST |
| 24.00 | 3.60 | 6.30 | 4.95 | 4.23 | 0.00 | 0.00% | 0.21 | 0 | 70 | 1.35 | 0.99 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 25.00 | 2.05 | 5.30 | 3.68 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.23 | 0.97 | 0.04 | -0.01 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 26.00 | 1.15 | 4.60 | 2.88 | % | 0.11 | 0 | 0 | 1.14 | 0.90 | 0.10 | -0.01 | 6/18/2026 3:59:56 PM EST | |||
| 27.00 | 1.00 | 2.65 | 1.83 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.66 | 0.75 | 0.18 | -0.01 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 28.00 | 0.60 | 0.90 | 0.75 | 0.81 | +0.04 | +5.20% | 0.03 | 4 | 66 | 0.22 | 0.54 | 0.23 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 29.00 | 0.20 | 0.65 | 0.43 | 0.35 | -0.08 | -18.61% | 0.01 | 10 | 59 | 0.24 | 0.32 | 0.21 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.13 | -72.23% | 0.00 | 169 | 665 | 0.21 | 0.16 | 0.14 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.07 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.73 | 0.02 | 0.03 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 1.10 | 0.55 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.92 | -0.01 | 0.01 | 0.00 | 6/1/2026 | 6/18/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.77 | -0.03 | 0.04 | -0.01 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 1.50 | 0.75 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.80 | -0.10 | 0.10 | -0.01 | 5/21/2026 | 6/18/2026 3:59:56 PM EST |
| 27.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.26 | -0.25 | 0.18 | -0.01 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 28.00 | 0.55 | 0.70 | 0.63 | % | 0.02 | 0 | 0 | 0.21 | -0.46 | 0.23 | -0.01 | 6/18/2026 3:59:56 PM EST | |||
| 29.00 | 1.10 | 2.00 | 1.55 | 1.27 | % | 0.05 | 1 | 0 | 0.33 | -0.68 | 0.21 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST | |
| 30.00 | 1.45 | 2.80 | 2.13 | % | 0.07 | 0 | 0 | 0.52 | -0.84 | 0.14 | -0.01 | 6/18/2026 3:59:56 PM EST | |||
| 31.00 | 1.55 | 4.00 | 2.78 | % | 0.09 | 0 | 0 | 0.69 | -0.94 | 0.07 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 32.00 | 2.80 | 5.00 | 3.90 | % | 0.12 | 0 | 0 | 0.78 | -0.98 | 0.03 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 33.00 | 3.40 | 6.20 | 4.80 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 34.00 | 3.90 | 7.70 | 5.80 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 35.00 | 6.10 | 8.00 | 7.05 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST |