Options Chain for INDEPENDENT BK CORP MASS COM (INDB) - $61.97 as of 5/9/2025 3:22:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.50 | 29.50 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 40.00 | 20.00 | 24.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 45.00 | 15.00 | 19.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 50.00 | 10.10 | 14.50 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.32 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 5/9/2025 4:00:05 PM EST |
| 55.00 | 5.00 | 9.50 | 3.42 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.93 | 0.03 | -0.06 | 4/22/2025 | 5/9/2025 4:00:05 PM EST |
| 60.00 | 0.55 | 4.90 | % | 0 | 0 | 1.17 | 0.67 | 0.07 | -0.13 | 5/9/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.29 | 0.07 | -0.12 | 5/6/2025 | 5/9/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 20 | 2.28 | 0.07 | 0.03 | -0.04 | 10/4/2024 | 5/9/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.68 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/9/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 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 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.01 | 0.00 | -0.01 | 3/12/2025 | 5/9/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.07 | 0.03 | -0.06 | 5/5/2025 | 5/9/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 10 | 1.68 | -0.33 | 0.07 | -0.13 | 4/21/2025 | 5/9/2025 4:00:05 PM EST |
| 65.00 | 1.50 | 5.50 | 8.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.71 | 0.07 | -0.12 | 4/3/2025 | 5/9/2025 4:00:05 PM EST |
| 70.00 | 6.00 | 10.50 | % | 0 | 0 | 1.60 | -0.93 | 0.03 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 75.00 | 11.00 | 15.50 | % | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 80.00 | 16.00 | 20.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 85.00 | 21.00 | 25.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 90.00 | 25.90 | 30.50 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 95.00 | 30.90 | 35.50 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 100.00 | 35.70 | 40.50 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 105.00 | 40.70 | 45.50 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST |