Options Chain for INTERNATIONAL BANCSHARES CORP COM (IBOC) - $73.40 as of 11/22/2024 8:41:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.00 | 41.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 40.00 | 31.00 | 36.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 45.00 | 26.00 | 31.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 50.00 | 21.00 | 26.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 55.00 | 16.00 | 21.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 60.00 | 11.50 | 16.00 | % | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 65.00 | 6.50 | 11.30 | 7.75 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.85 | 0.03 | -0.03 | 11/7/2024 | 11/22/2024 4:00:03 PM EST |
| 70.00 | 2.15 | 6.90 | % | 0 | 0 | 0.64 | 0.67 | 0.04 | -0.05 | 11/22/2024 4:00:03 PM EST | |||
| 75.00 | 0.05 | 4.90 | % | 0 | 0 | 0.39 | 0.43 | 0.05 | -0.06 | 11/22/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.23 | 0.04 | -0.04 | 11/22/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.10 | 0.02 | -0.03 | 11/22/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.04 | 0.01 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | -0.05 | 0.01 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | -0.15 | 0.03 | -0.03 | 11/22/2024 4:00:03 PM EST | |||
| 70.00 | 0.05 | 4.80 | % | 0 | 0 | 0.44 | -0.33 | 0.04 | -0.05 | 11/22/2024 4:00:03 PM EST | |||
| 75.00 | 1.00 | 5.50 | % | 0 | 0 | 0.57 | -0.57 | 0.05 | -0.06 | 11/22/2024 4:00:03 PM EST | |||
| 80.00 | 5.10 | 9.50 | % | 0 | 0 | 0.66 | -0.77 | 0.04 | -0.04 | 11/22/2024 4:00:03 PM EST | |||
| 85.00 | 9.40 | 14.00 | % | 0 | 0 | 0.76 | -0.90 | 0.02 | -0.03 | 11/22/2024 4:00:03 PM EST | |||
| 90.00 | 14.70 | 19.00 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 95.00 | 19.40 | 24.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 100.00 | 24.30 | 29.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST |