Options Chain for ING GROEP N.V. SPONSORED ADR (ING) - $21.33 as of 5/28/2025 4:51:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 12.80 | 14.40 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 9.00 | 11.50 | 14.10 | 6.70 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 5/28/2025 4:00:03 PM EST |
| 10.00 | 10.40 | 13.00 | 5.60 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 9.40 | 12.10 | 8.80 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 8.40 | 11.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 13.00 | 7.40 | 10.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 14.00 | 7.00 | 9.10 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:03 PM EST |
| 15.00 | 6.00 | 8.10 | 4.50 | 0.00 | 0.00% | 0 | 50 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:03 PM EST |
| 16.00 | 4.90 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/28/2025 4:00:03 PM EST |
| 17.00 | 4.00 | 5.40 | 2.63 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.96 | 0.03 | 0.00 | 4/24/2025 | 5/28/2025 4:00:03 PM EST |
| 18.00 | 2.75 | 4.70 | 3.28 | 0.00 | 0.00% | 0 | 448 | 0.45 | 0.91 | 0.06 | -0.01 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 19.00 | 1.80 | 3.60 | 1.80 | 0.00 | 0.00% | 0 | 81 | 0.52 | 0.84 | 0.10 | -0.01 | 5/7/2025 | 5/28/2025 4:00:03 PM EST |
| 20.00 | 1.30 | 1.75 | 1.98 | 0.00 | 0.00% | 0 | 715 | 0.29 | 0.72 | 0.16 | -0.01 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 21.00 | 0.75 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 3,005 | 0.25 | 0.54 | 0.22 | -0.01 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 22.00 | 0.35 | 0.40 | 0.40 | -0.15 | -27.28% | 1 | 24 | 0.23 | 0.32 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 23.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 421 | 0.21 | 0.17 | 0.14 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 24.00 | 0.05 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.42 | 0.08 | 0.08 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 0.28 | 0.03 | 0.04 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.55 | % | 0 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.55 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/28/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/28/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/28/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 353 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 66 | 0.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 304 | 0.50 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.04 | 0.03 | 0.00 | 4/30/2025 | 5/28/2025 4:00:03 PM EST |
| 18.00 | 0.05 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.09 | 0.06 | -0.01 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 19.00 | 0.15 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 287 | 0.31 | -0.16 | 0.10 | -0.01 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 20.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 818 | 0.26 | -0.28 | 0.16 | -0.01 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 21.00 | 0.65 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 349 | 0.24 | -0.46 | 0.22 | -0.01 | 5/19/2025 | 5/28/2025 4:00:03 PM EST |
| 22.00 | 1.20 | 1.35 | 1.20 | +0.15 | +14.29% | 3 | 14 | 0.23 | -0.68 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 23.00 | 2.00 | 2.20 | 2.37 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.83 | 0.14 | 0.00 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 24.00 | 1.45 | 4.30 | % | 0 | 0 | 0.79 | -0.92 | 0.08 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 25.00 | 3.70 | 6.10 | % | 0 | 0 | 0.54 | -0.97 | 0.04 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 26.00 | 4.40 | 7.10 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 27.00 | 5.40 | 8.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 28.00 | 6.40 | 9.10 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/28/2025 4:00:03 PM EST |
| 29.00 | 7.60 | 10.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |