Options Chain for ING GROEP N.V. SPONSORED ADR (ING) - $20.00 as of 3/7/2025 4:07:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.20 | 13.80 | 8.30 | 0.00 | 0.00% | 0 | 13 | 1.81 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 3/7/2025 4:00:01 PM EST |
| 10.00 | 8.70 | 12.80 | 5.96 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 3/7/2025 4:00:01 PM EST |
| 11.00 | 8.50 | 11.70 | 4.71 | 0.00 | 0.00% | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/7/2025 4:00:01 PM EST |
| 12.00 | 8.60 | 10.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 13.00 | 7.60 | 9.50 | 7.20 | 0.00 | 0.00% | 0 | 12 | 0.98 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 14.00 | 5.50 | 8.70 | 3.48 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:01 PM EST |
| 15.00 | 4.10 | 7.50 | 3.55 | 0.00 | 0.00% | 0 | 95 | 1.17 | 0.99 | 0.01 | 0.00 | 3/4/2025 | 3/7/2025 4:00:01 PM EST |
| 16.00 | 4.60 | 5.20 | 3.70 | 0.00 | 0.00% | 0 | 353 | 0.61 | 0.98 | 0.02 | 0.00 | 3/5/2025 | 3/7/2025 4:00:01 PM EST |
| 17.00 | 3.80 | 4.00 | 3.93 | +0.74 | +23.20% | 6 | 300 | 0.49 | 0.94 | 0.04 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 18.00 | 2.05 | 3.10 | 3.10 | +0.85 | +37.78% | 32 | 329 | 0.24 | 0.89 | 0.07 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 19.00 | 1.15 | 2.25 | 2.09 | +0.66 | +46.16% | 23 | 96 | 0.21 | 0.81 | 0.12 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 20.00 | 1.20 | 1.45 | 1.28 | +0.44 | +52.39% | 6 | 78 | 0.31 | 0.67 | 0.17 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 21.00 | 0.20 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.49 | 0.19 | -0.01 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 22.00 | 0.35 | 0.50 | 0.40 | +0.15 | +60.00% | 1 | 502 | 0.31 | 0.32 | 0.17 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 23.00 | 0.15 | 0.30 | 0.22 | % | 3 | 0 | 0.32 | 0.18 | 0.12 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST | |
| 24.00 | 0.05 | 0.20 | 0.09 | -0.01 | -10.00% | 1 | 1 | 0.33 | 0.10 | 0.08 | 0.00 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.05 | 0.05 | 0.00 | 9/30/2024 | 3/7/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.02 | 0.02 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 3/7/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/7/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.05 | 0.13 | 0.00 | 0.00% | 0 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/7/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 125 | 0.65 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 217 | 0.64 | -0.01 | 0.01 | 0.00 | 2/14/2025 | 3/7/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 88 | 0.54 | -0.02 | 0.02 | 0.00 | 2/25/2025 | 3/7/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 1.00 | 0.09 | -0.03 | -25.00% | 5 | 18 | 0.37 | -0.06 | 0.04 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.15 | 0.16 | -0.41 | -71.93% | 5 | 7 | 0.34 | -0.11 | 0.07 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 19.00 | 0.20 | 0.30 | 0.30 | -0.08 | -21.06% | 25 | 27 | 0.33 | -0.19 | 0.12 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 20.00 | 0.45 | 1.15 | 0.51 | -0.30 | -37.04% | 421 | 6 | 0.31 | -0.33 | 0.17 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 21.00 | 0.85 | 1.05 | 1.07 | % | 3 | 0 | 0.31 | -0.51 | 0.19 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST | |
| 22.00 | 1.45 | 2.40 | 1.81 | -0.42 | -18.84% | 1 | 3 | 0.44 | -0.68 | 0.17 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST |
| 23.00 | 2.15 | 2.65 | 2.40 | % | 93 | 0 | 0.31 | -0.82 | 0.12 | -0.01 | 3/7/2025 | 3/7/2025 4:00:01 PM EST | |
| 24.00 | 2.95 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.90 | 0.08 | 0.00 | 3/6/2025 | 3/7/2025 4:00:01 PM EST |
| 25.00 | 4.10 | 5.50 | % | 0 | 0 | 0.41 | -0.95 | 0.05 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 26.00 | 5.10 | 6.50 | % | 0 | 0 | 0.47 | -0.98 | 0.02 | 0.00 | 3/7/2025 4:00:01 PM EST | |||
| 27.00 | 6.10 | 7.60 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 3/7/2025 4:00:01 PM EST |