Options Chain for INDEPENDENT BK CORP MICH COM NEW (IBCP) - $31.88 as of 5/9/2025 7:32:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.80 | 17.00 | 13.60 | 0.00 | 0.00% | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:57 PM EST |
| 20.00 | 10.40 | 14.50 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 22.50 | 7.90 | 12.00 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 25.00 | 6.10 | 9.50 | 8.80 | 0.00 | 0.00% | 0 | 0 | 2.77 | 0.99 | 0.01 | -0.01 | 10/28/2024 | 5/8/2025 3:28:57 PM EST |
| 30.00 | 0.70 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.10 | 0.77 | 0.11 | -0.06 | 10/28/2024 | 5/8/2025 3:28:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.18 | 0.08 | -0.05 | 5/2/2025 | 5/8/2025 3:28:57 PM EST |
| 40.00 | 0.00 | 4.20 | 0.37 | 0.00 | 0.00% | 0 | 1 | 3.63 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 5/8/2025 3:28:57 PM EST |
| 45.00 | 0.00 | 4.20 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 50.00 | 0.00 | 4.20 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 55.00 | 0.00 | 4.20 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.15 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 22.50 | 0.00 | 4.20 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 5/8/2025 3:28:57 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | -0.23 | 0.11 | -0.06 | 5/8/2025 3:28:57 PM EST | |||
| 35.00 | 1.65 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.88 | -0.82 | 0.08 | -0.05 | 10/28/2024 | 5/8/2025 3:28:57 PM EST |
| 40.00 | 7.30 | 10.40 | % | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 45.00 | 12.40 | 15.40 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 50.00 | 17.40 | 20.40 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 55.00 | 22.20 | 25.30 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST |