Breaking News

Independent Bank (INDB)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

63.81 +0.66 +1.05%

08/08 - Closed. Currency in USD

After Hours

63.81

-0.00

-0.00%

21:20:01 - Real-time Data

Type: Equity

Market: United States

Volume: 141,045
Bid/Ask: 0.00 / 0.00
Day's Range: 62.90 - 64.01

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Independent Bank Option Chain

Get free option data for INDB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Independent Bank options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 08, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.3	22.1	0	20.00	0	0%	0	2.05	0
INDB Call 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20250815\|20.00C Delta0 Imp Vol0 Bid18.3 Gamma0 Theoretical0 Ask22.1 Theta0 Intrinsic Value43.81 Volume0 Vega0 Time Value-43.81 Open Interest0 Rho0 Delta / Theta0 INDB Put 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20250815\|20.00P Delta-0.0349 Imp Vol5.9848 Bid0 Gamma0.0015 Theoretical1.03 Ask2.05 Theta-0.2908 Intrinsic Value-43.81 Volume0 Vega0.0068 Time Value43.81 Open Interest0 Rho-0.0006 Delta / Theta0.1201
0	0%	15.8	19.6	0	22.50	0	0%	0	2.05	0
INDB Call 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20250815\|22.50C Delta0 Imp Vol0 Bid15.8 Gamma0 Theoretical0 Ask19.6 Theta0 Intrinsic Value41.31 Volume0 Vega0 Time Value-41.31 Open Interest0 Rho0 Delta / Theta0 INDB Put 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20250815\|22.50P Delta-0.0391 Imp Vol5.4263 Bid0 Gamma0.0018 Theoretical1.03 Ask2.05 Theta-0.2891 Intrinsic Value-41.31 Volume0 Vega0.0075 Time Value41.31 Open Interest0 Rho-0.0006 Delta / Theta0.1352
0	0%	13.3	17.1	0	25.00	0	0%	0	2.05	0
INDB Call 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20250815\|25.00C Delta0 Imp Vol0 Bid13.3 Gamma0 Theoretical0 Ask17.1 Theta0 Intrinsic Value38.81 Volume0 Vega0 Time Value-38.81 Open Interest0 Rho0 Delta / Theta0 INDB Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20250815\|25.00P Delta-0.0435 Imp Vol4.9325 Bid0 Gamma0.0021 Theoretical1.03 Ask2.05 Theta-0.2865 Intrinsic Value-38.81 Volume0 Vega0.0081 Time Value38.81 Open Interest0 Rho-0.0007 Delta / Theta0.1518
					63.81	Price @ Aug 08, 2025 20:12 GMT
3.55	0%	0	4.8	0	65.00	0	0%	0.2	4.9	0
INDB Call 65.00 Exp: Aug 15, 2025 Last: 3.55 Chg.: 0% SymbolINDB\|20250815\|65.00C Delta0.4551 Imp Vol0.8441 Bid0 Gamma0.0532 Theoretical2.4 Ask4.8 Theta-0.211 Intrinsic Value-1.19 Volume0 Vega0.035 Time Value4.74 Open Interest9 Rho0.005 Delta / Theta-2.1569 INDB Put 65.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINDB\|20250815\|65.00P Delta-0.5955 Imp Vol0.5176 Bid0.2 Gamma0.0848 Theoretical2.55 Ask4.9 Theta-0.1254 Intrinsic Value1.19 Volume0 Vega0.0342 Time Value-1.19 Open Interest0 Rho-0.0067 Delta / Theta4.7486
0.8	0%	0	4.8	0	70.00	7.3	0%	4	8.5	0
INDB Call 70.00 Exp: Aug 15, 2025 Last: 0.8 Chg.: 0% SymbolINDB\|20250815\|70.00C Delta0.3383 Imp Vol1.3343 Bid0 Gamma0.0311 Theoretical2.4 Ask4.8 Theta-0.3075 Intrinsic Value-6.19 Volume0 Vega0.0323 Time Value6.99 Open Interest2 Rho0.0035 Delta / Theta-1.1001 INDB Put 70.00 Exp: Aug 15, 2025 Last: 7.3 Chg.: 0% SymbolINDB\|20250815\|70.00P Delta-0.6707 Imp Vol1.2786 Bid4 Gamma0.0321 Theoretical8.5 Ask8.5 Theta-0.2898 Intrinsic Value6.19 Volume0 Vega0.0319 Time Value1.11 Open Interest3 Rho-0.0083 Delta / Theta2.3147
0	0%	0	4.8	0	75.00	0	0%	9	13.3	0
INDB Call 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINDB\|20250815\|75.00C Delta0.2855 Imp Vol1.7187 Bid0 Gamma0.0224 Theoretical2.4 Ask4.8 Theta-0.368 Intrinsic Value-11.19 Volume0 Vega0.03 Time Value11.19 Open Interest0 Rho0.0029 Delta / Theta-0.7759 INDB Put 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINDB\|20250815\|75.00P Delta-0.7354 Imp Vol1.591 Bid9 Gamma0.0233 Theoretical13.3 Ask13.3 Theta-0.3258 Intrinsic Value11.19 Volume0 Vega0.0288 Time Value-11.19 Open Interest0 Rho-0.0094 Delta / Theta2.2569

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

INDB Comments

Write your thoughts about Independent Bank

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,245.5	+276.8	+0.63%
US 500	6,401.3	+61.3	+0.97%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,162.86	-29.64	-0.12%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.59	+0.16	+0.24%
Crude Oil WTI	63.88	0.00	0.00%
Gold	3,491.30	+37.60	+1.09%
Silver	38.542	+0.248	+0.65%
Copper	4.4715	+0.0730	+1.66%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.673	+0.001	+0.01%
Nigeria 2Y	16.812	+0.002	+0.01%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6874	+0.0505	+1.92%
U.S. 10Y	4.283	+0.039	+0.92%
U.S. 5Y	3.828	+0.038	+1.00%
U.S. 2Y	3.758	+0.024	+0.64%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
INDB	63.81	+0.66	+1.05%
GENTS	24.420	-0.400	-1.61%
000547	3,180	0	0.00%
PMVP	1.480	+0.030	+2.07%
BNOR	0.070	-0.010	-12.50%
WLKP	21.95	-0.01	-0.05%
LBRT	11.05	+0.03	+0.27%
UBS Lux Equity Fu.	212.310	-0.250	-0.12%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M