Options Chain for ICICI BANK LIMITED ADR (IBN) - $26.53 as of 4/29/2024 1:23:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.50 | 15.90 | % | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 15.00 | 11.50 | 13.90 | % | 0 | 7 | 2.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 16.00 | 10.50 | 12.90 | % | 0 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 17.00 | 9.90 | 11.40 | % | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 18.00 | 8.90 | 10.40 | % | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 19.00 | 6.60 | 9.40 | 8.60 | +1.20 | +16.22% | 1 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 20.00 | 7.40 | 7.90 | 7.70 | +1.10 | +16.67% | 40 | 213 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 21.00 | 6.00 | 7.50 | 5.20 | 0.00 | 0.00% | 0 | 20 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 22.00 | 5.40 | 5.60 | 5.54 | +1.84 | +49.73% | 65 | 402 | 0.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 23.00 | 4.10 | 5.30 | 2.85 | 0.00 | 0.00% | 0 | 203 | 1.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:58:59 PM EST |
| 24.00 | 3.10 | 3.80 | 3.67 | +1.32 | +56.17% | 2 | 174 | 0.50 | 1.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 25.00 | 1.40 | 2.90 | 2.30 | +0.45 | +24.33% | 1 | 316 | 0.47 | 0.98 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 26.00 | 1.55 | 1.70 | 1.65 | +0.75 | +83.34% | 158 | 1,432 | 0.24 | 0.90 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 27.00 | 0.75 | 0.85 | 0.80 | +0.36 | +81.82% | 328 | 1,804 | 0.19 | 0.71 | 0.28 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 28.00 | 0.25 | 0.30 | 0.30 | +0.15 | +100.00% | 14 | 715 | 0.19 | 0.39 | 0.33 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 29.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 4 | 726 | 0.20 | 0.14 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 346 | 0.53 | 0.03 | 0.06 | 0.00 | 4/9/2024 | 4/29/2024 12:58:59 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 32.00 | 0.00 | 0.20 | % | 0 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 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 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 123 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 4/29/2024 12:58:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 428 | 1.55 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 12:58:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 199 | 1.39 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 12:58:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3,581 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 560 | 1.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.39 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 25.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 2 | 917 | 0.33 | -0.02 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 26.00 | 0.05 | 0.10 | 0.06 | -0.30 | -83.34% | 28 | 271 | 0.23 | -0.10 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 27.00 | 0.20 | 0.30 | 0.21 | -0.64 | -75.30% | 9 | 64 | 0.19 | -0.29 | 0.28 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 28.00 | 0.60 | 0.80 | 0.72 | -1.58 | -68.70% | 5 | 3 | 0.19 | -0.61 | 0.33 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 29.00 | 1.40 | 1.65 | 2.64 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.86 | 0.19 | -0.01 | 4/11/2024 | 4/29/2024 12:58:59 PM EST |
| 30.00 | 1.15 | 3.20 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.97 | 0.06 | 0.00 | 4/4/2024 | 4/29/2024 12:58:59 PM EST |
| 31.00 | 2.80 | 4.00 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 32.00 | 3.80 | 5.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 33.00 | 4.80 | 6.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 34.00 | 5.60 | 7.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 35.00 | 6.60 | 8.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |