Options Chain for INTERNATIONAL BANCSHARES CORP COM (IBOC) - $59.88 as of 5/10/2024 8:33:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 35.50 | 40.00 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 5/10/2024 3:59:33 PM EST | |||
| 25.00 | 33.00 | 37.50 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 5/10/2024 3:59:33 PM EST | |||
| 30.00 | 28.00 | 32.50 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/10/2024 3:59:33 PM EST | |||
| 35.00 | 23.00 | 27.50 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:33 PM EST | |||
| 40.00 | 18.00 | 22.50 | 13.56 | 0.00 | 0.00% | 0 | 1 | 3.38 | 1.00 | 0.00 | -0.01 | 2/9/2024 | 5/10/2024 3:59:33 PM EST |
| 45.00 | 13.00 | 17.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:33 PM EST | |||
| 50.00 | 8.00 | 12.50 | 10.00 | % | 2 | 2 | 2.04 | 0.97 | 0.01 | -0.03 | 5/10/2024 | 5/10/2024 3:59:33 PM EST | |
| 55.00 | 3.20 | 7.50 | % | 0 | 0 | 1.41 | 0.82 | 0.04 | -0.12 | 5/10/2024 3:59:33 PM EST | |||
| 60.00 | 0.05 | 5.00 | % | 0 | 0 | 1.49 | 0.52 | 0.07 | -0.17 | 5/10/2024 3:59:33 PM EST | |||
| 65.00 | 0.00 | 3.80 | % | 0 | 0 | 1.72 | 0.22 | 0.05 | -0.13 | 5/10/2024 3:59:33 PM EST | |||
| 70.00 | 0.00 | 3.80 | % | 0 | 0 | 2.17 | 0.06 | 0.02 | -0.06 | 5/10/2024 3:59:33 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 56 | 1.18 | 0.01 | 0.01 | -0.02 | 3/21/2024 | 5/10/2024 3:59:33 PM EST |
| 80.00 | 0.00 | 3.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/10/2024 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 3.80 | % | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:33 PM EST | |||
| 25.00 | 0.00 | 3.80 | % | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:33 PM EST | |||
| 30.00 | 0.00 | 3.80 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:33 PM EST | |||
| 35.00 | 0.00 | 3.80 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:33 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 30 | 2.85 | 0.00 | 0.00 | -0.01 | 2/15/2024 | 5/10/2024 3:59:33 PM EST |
| 45.00 | 0.00 | 3.80 | 1.50 | 0.00 | 0.00% | 0 | 2 | 3.33 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 5/10/2024 3:59:33 PM EST |
| 50.00 | 0.00 | 3.80 | 0.90 | 0.00 | 0.00% | 0 | 5 | 2.60 | -0.03 | 0.01 | -0.03 | 4/11/2024 | 5/10/2024 3:59:33 PM EST |
| 55.00 | 0.00 | 1.25 | 1.21 | 0.00 | 0.00% | 0 | 11 | 1.00 | -0.18 | 0.04 | -0.12 | 5/2/2024 | 5/10/2024 3:59:33 PM EST |
| 60.00 | 0.00 | 4.60 | % | 0 | 0 | 1.41 | -0.48 | 0.07 | -0.17 | 5/10/2024 3:59:33 PM EST | |||
| 65.00 | 3.00 | 7.00 | % | 0 | 0 | 1.19 | -0.78 | 0.05 | -0.13 | 5/10/2024 3:59:33 PM EST | |||
| 70.00 | 8.00 | 12.00 | % | 0 | 0 | 1.61 | -0.94 | 0.02 | -0.06 | 5/10/2024 3:59:33 PM EST | |||
| 75.00 | 13.00 | 17.00 | % | 0 | 0 | 1.96 | -0.99 | 0.01 | -0.02 | 5/10/2024 3:59:33 PM EST | |||
| 80.00 | 18.00 | 22.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:33 PM EST |