Options Chain for ICICI BANK LIMITED ADR (IBN) - $26.58 as of 3/16/2026 2:07:46 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 | 10.30 | 14.40 | 12.35 | 12.40 | % | 0.82 | 2 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 20.00 | 6.30 | 9.40 | 7.85 | % | 0.39 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 23.00 | 4.00 | 4.90 | 4.45 | % | 0.19 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 24.00 | 3.10 | 4.00 | 3.55 | 3.47 | % | 0.15 | 4 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 25.00 | 2.00 | 2.75 | 2.38 | 2.86 | 0.00 | 0.00% | 0.10 | 0 | 71 | 1.13 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 26.00 | 1.05 | 1.85 | 1.45 | 1.50 | +0.60 | +66.67% | 0.06 | 2 | 3 | 0.93 | 0.95 | 0.15 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 27.00 | 0.45 | 0.65 | 0.55 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.30 | 0.67 | 0.43 | -0.04 | 1/6/2026 | 3/16/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 187 | 0.39 | 0.22 | 0.36 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 173 | 0.42 | 0.03 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.59 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 894 | 1.02 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.15 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.90 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.23 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.19 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/16/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.86 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.54 | -0.05 | 0.15 | -0.01 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 27.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.44 | -67.70% | 0.01 | 25 | 106 | 0.30 | -0.33 | 0.43 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 28.00 | 0.60 | 0.90 | 0.75 | 0.80 | -0.36 | -31.04% | 0.03 | 4 | 201 | 0.49 | -0.78 | 0.36 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 29.00 | 1.50 | 1.85 | 1.68 | 1.58 | -0.62 | -28.19% | 0.06 | 3 | 201 | 0.70 | -0.97 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 2.00 | 3.60 | 2.80 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 22 | 1.67 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 3.20 | 4.40 | 3.80 | 2.93 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 32.00 | 4.00 | 5.60 | 4.80 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 4:00:05 PM EST |
| 33.00 | 5.10 | 6.60 | 5.85 | 1.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 4:00:05 PM EST |
| 34.00 | 4.60 | 8.70 | 6.65 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 3 | 3.65 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 6.70 | 8.80 | 7.75 | 2.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 3/16/2026 4:00:05 PM EST |
| 36.00 | 7.90 | 10.70 | 9.30 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 4:00:05 PM EST |
| 37.00 | 8.90 | 10.80 | 9.85 | % | 0.27 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 38.00 | 8.70 | 12.70 | 10.70 | % | 0.28 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 39.00 | 10.60 | 13.00 | 11.80 | % | 0.30 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 40.00 | 11.60 | 14.00 | 12.80 | % | 0.32 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 41.00 | 12.60 | 15.00 | 13.80 | % | 0.34 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |