Options Chain for INDEPENDENT BK CORP MASS COM (INDB) - $52.69 as of 3/28/2024 2:30:52 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 25.00 | 29.90 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:59 PM EST | |||
30.00 | 20.00 | 24.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:59 PM EST | |||
35.00 | 15.50 | 19.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:59 PM EST | |||
40.00 | 10.50 | 14.90 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 3/28/2024 2:58:59 PM EST | |||
45.00 | 5.50 | 9.90 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.92 | 0.02 | -0.02 | 3/5/2024 | 3/28/2024 2:58:59 PM EST |
50.00 | 1.90 | 5.30 | 3.70 | +1.70 | +85.00% | 1 | 1 | 0.79 | 0.69 | 0.06 | -0.04 | 3/28/2024 | 3/28/2024 2:58:59 PM EST |
55.00 | 0.35 | 1.55 | 1.25 | +0.35 | +38.89% | 1 | 8 | 0.38 | 0.31 | 0.07 | -0.04 | 3/28/2024 | 3/28/2024 2:58:59 PM EST |
60.00 | 0.00 | 1.90 | % | 0 | 0 | 0.87 | 0.07 | 0.03 | -0.02 | 3/28/2024 2:58:59 PM EST | |||
65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 3/28/2024 2:58:59 PM EST | |||
70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:59 PM EST | |||
75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 1.30 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:59 PM EST | |||
30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:59 PM EST | |||
35.00 | 0.00 | 1.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:59 PM EST | |||
40.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 11 | 1.09 | -0.01 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 2:58:59 PM EST |
45.00 | 0.10 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.08 | 0.02 | -0.02 | 3/4/2024 | 3/28/2024 2:58:59 PM EST |
50.00 | 0.40 | 1.65 | 1.45 | -0.81 | -35.85% | 1 | 1 | 0.39 | -0.31 | 0.06 | -0.04 | 3/28/2024 | 3/28/2024 2:58:59 PM EST |
55.00 | 2.05 | 5.30 | % | 0 | 0 | 0.74 | -0.69 | 0.07 | -0.04 | 3/28/2024 2:58:59 PM EST | |||
60.00 | 5.80 | 10.00 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.93 | 0.03 | -0.02 | 3/26/2024 | 3/28/2024 2:58:59 PM EST |
65.00 | 10.50 | 15.00 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 3/28/2024 2:58:59 PM EST | |||
70.00 | 15.50 | 20.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:59 PM EST | |||
75.00 | 20.50 | 25.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2024 2:58:59 PM EST |