Options Chain for INDEPENDENT BK CORP MASS COM (INDB) - $71.28 as of 9/12/2025 9:01:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.70 | 36.70 | 34.20 | % | 0.98 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 40.00 | 26.70 | 31.70 | 29.20 | % | 0.73 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 45.00 | 21.70 | 26.70 | 24.20 | % | 0.54 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 50.00 | 16.70 | 21.70 | 19.20 | % | 0.38 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 55.00 | 12.90 | 17.90 | 15.40 | % | 0.28 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 60.00 | 8.40 | 13.20 | 10.80 | 8.13 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.59 | 0.97 | 0.01 | -0.04 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 3.20 | 8.00 | 5.60 | % | 0.09 | 0 | 0 | 1.12 | 0.85 | 0.04 | -0.11 | 9/12/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | 0.59 | 0.06 | -0.18 | 7/18/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.62 | 0.30 | 0.05 | -0.16 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.04 | 0.11 | 0.03 | -0.09 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.39 | 0.03 | 0.01 | -0.03 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.70 | 0.01 | 0.00 | -0.01 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.60 | -0.03 | 0.01 | -0.04 | 9/12/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.00 | -0.15 | 0.04 | -0.11 | 9/12/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.38 | -0.41 | 0.06 | -0.18 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 2.95 | 7.80 | 5.38 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.41 | -0.70 | 0.05 | -0.16 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 7.00 | 11.80 | 9.40 | % | 0.12 | 0 | 0 | 1.55 | -0.89 | 0.03 | -0.09 | 9/12/2025 3:59:54 PM EST | |||
| 85.00 | 12.00 | 16.90 | 14.45 | % | 0.17 | 0 | 0 | 1.92 | -0.97 | 0.01 | -0.03 | 9/12/2025 3:59:54 PM EST | |||
| 90.00 | 17.80 | 22.80 | 20.30 | % | 0.23 | 0 | 0 | 2.48 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 95.00 | 22.80 | 27.80 | 25.30 | % | 0.27 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |