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