Options Chain for INTERNATIONAL BANCSHARES CORP COM (IBOC) - $63.94 as of 5/28/2025 3:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.40 | 35.50 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 35.00 | 26.30 | 30.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 40.00 | 21.20 | 25.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 45.00 | 16.00 | 20.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 50.00 | 11.60 | 16.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 55.00 | 6.30 | 11.00 | 10.96 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.97 | 0.02 | -0.01 | 5/13/2025 | 5/28/2025 1:58:53 PM EST |
| 60.00 | 2.00 | 6.50 | % | 0 | 0 | 0.75 | 0.77 | 0.06 | -0.04 | 5/28/2025 1:58:53 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | 0.39 | 0.08 | -0.04 | 5/28/2025 1:58:53 PM EST | |||
| 70.00 | 0.00 | 2.35 | % | 0 | 0 | 0.82 | 0.11 | 0.04 | -0.02 | 5/28/2025 1:58:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.02 | 0.01 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 55.00 | 0.00 | 3.00 | % | 0 | 0 | 1.26 | -0.03 | 0.02 | -0.01 | 5/28/2025 1:58:53 PM EST | |||
| 60.00 | 0.00 | 2.70 | % | 0 | 0 | 0.83 | -0.23 | 0.06 | -0.04 | 5/28/2025 1:58:53 PM EST | |||
| 65.00 | 0.70 | 4.10 | % | 0 | 0 | 0.56 | -0.61 | 0.08 | -0.04 | 5/28/2025 1:58:53 PM EST | |||
| 70.00 | 4.90 | 8.60 | % | 0 | 0 | 0.66 | -0.89 | 0.04 | -0.02 | 5/28/2025 1:58:53 PM EST | |||
| 75.00 | 9.60 | 14.30 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 80.00 | 14.50 | 19.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST | |||
| 85.00 | 20.20 | 24.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:53 PM EST |