Breaking News

Independent Bank (INDB)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

69.84 +2.03 +2.99%

14/10 - Closed. Currency in USD

After Hours

69.84

0.00

0.00%

21:43:59 - Real-time Data

Type: Equity

Market: United States

Volume: 281,014
Bid/Ask: 0.00 / 0.00
Day's Range: 67.15 - 70.26

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

Oct 14, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19.6	22.2	0	22.50	0	0%	0	2.05	0
INDB Call 22.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20251017\|22.50C Delta0 Imp Vol0 Bid19.6 Gamma0 Theoretical0 Ask22.2 Theta0 Intrinsic Value47.34 Volume0 Vega0 Time Value-47.34 Open Interest0 Rho0 Delta / Theta0 INDB Put 22.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20251017\|22.50P Delta-0.0485 Imp Vol10.559 Bid0 Gamma0.0015 Theoretical2.05 Ask2.05 Theta-1.1189 Intrinsic Value-47.34 Volume0 Vega0.0064 Time Value47.34 Open Interest0 Rho-0.0004 Delta / Theta0.0434
0	0%	17.1	19.7	0	25.00	0	0%	0	2.05	0
INDB Call 25.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20251017\|25.00C Delta0 Imp Vol0 Bid17.1 Gamma0 Theoretical0 Ask19.7 Theta0 Intrinsic Value44.84 Volume0 Vega0 Time Value-44.84 Open Interest0 Rho0 Delta / Theta0 INDB Put 25.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20251017\|25.00P Delta-0.054 Imp Vol9.6672 Bid0 Gamma0.0018 Theoretical2.05 Ask2.05 Theta-1.1148 Intrinsic Value-44.84 Volume0 Vega0.0069 Time Value44.84 Open Interest0 Rho-0.0004 Delta / Theta0.0484
0	0%	12.1	14.6	0	30.00	0	0%	0	2.05	0
INDB Call 30.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20251017\|30.00C Delta0 Imp Vol0 Bid12.1 Gamma0 Theoretical0 Ask14.6 Theta0 Intrinsic Value39.84 Volume0 Vega0 Time Value-39.84 Open Interest0 Rho0 Delta / Theta0 INDB Put 30.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolINDB1\|20251017\|30.00P Delta-0.0656 Imp Vol8.155 Bid0 Gamma0.0025 Theoretical2.05 Ask2.05 Theta-1.0962 Intrinsic Value-39.84 Volume0 Vega0.0081 Time Value39.84 Open Interest0 Rho-0.0005 Delta / Theta0.0599
					69.84	Price @ Oct 14, 2025 20:12 GMT
0	0%	0	4.8	0	70.00	0	0%	0	3.9	0
INDB Call 70.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolINDB\|20251017\|70.00C Delta0.5242 Imp Vol1.9737 Bid0 Gamma0.032 Theoretical4.8 Ask4.8 Theta-0.827 Intrinsic Value-0.16 Volume0 Vega0.0251 Time Value0.16 Open Interest0 Rho0.0025 Delta / Theta-0.6338 INDB Put 70.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolINDB\|20251017\|70.00P Delta-0.4885 Imp Vol1.4744 Bid0 Gamma0.0428 Theoretical3.9 Ask3.9 Theta-0.6175 Intrinsic Value0.16 Volume0 Vega0.0252 Time Value-0.16 Open Interest0 Rho-0.0027 Delta / Theta0.791
0	0%	0	3.9	0	75.00	5.6	0%	3.9	7.5	0
INDB Call 75.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolINDB\|20251017\|75.00C Delta0.4069 Imp Vol2.382 Bid0 Gamma0.0258 Theoretical3.9 Ask3.9 Theta-0.9725 Intrinsic Value-5.16 Volume0 Vega0.0245 Time Value5.16 Open Interest0 Rho0.0019 Delta / Theta-0.4184 INDB Put 75.00 Exp: Oct 17, 2025 Last: 5.6 Chg.: 0% SymbolINDB\|20251017\|75.00P Delta-0.8542 Imp Vol0.7507 Bid3.9 Gamma0.0483 Theoretical5.7 Ask7.5 Theta-0.179 Intrinsic Value5.16 Volume0 Vega0.0144 Time Value0.44 Open Interest1 Rho-0.0042 Delta / Theta4.7712
0	0%	0	4.8	0	80.00	0	0%	8.6	12.5	0
INDB Call 80.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolINDB\|20251017\|80.00C Delta0.3812 Imp Vol3.3637 Bid0 Gamma0.0179 Theoretical4.8 Ask4.8 Theta-1.3487 Intrinsic Value-10.16 Volume0 Vega0.0241 Time Value10.16 Open Interest0 Rho0.0017 Delta / Theta-0.2826 INDB Put 80.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolINDB\|20251017\|80.00P Delta-0.9286 Imp Vol1.0121 Bid8.6 Gamma0.0213 Theoretical10.55 Ask12.5 Theta-0.1431 Intrinsic Value10.16 Volume0 Vega0.0086 Time Value-10.16 Open Interest0 Rho-0.0044 Delta / Theta6.4873

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	5,389.65	+0.08	+0.00%
NSE All Share	147,710.95	-6.25	0.00%
US 30	46,336.3	+65.8	+0.14%
US 500	6,653.3	+9.0	+0.14%
FTSE 100	9,452.77	+9.90	+0.10%
DAX	24,236.94	-150.99	-0.62%
South Africa Top 40	103,463.31	-171.70	-0.17%

Brent Oil	62.30	+0.04	+0.06%
Crude Oil WTI	58.65	-0.05	-0.09%
Gold	4,179.80	+16.40	+0.39%
Silver	50.640	+0.018	+0.04%
Copper	5.0093	+0.0110	+0.22%
London Cocoa	4,206.00	+51.00	+1.23%
London Wheat	166.55	+0.70	+0.42%

Nigeria 10Y	15.712	0.000	0.00%
Nigeria 2Y	16.027	-0.002	-0.01%
U.K. 10Y	4.5870	-0.0750	-1.61%
Germany 10Y	2.6071	-0.0230	-0.87%
U.S. 10Y	4.029	+0.004	+0.10%
U.S. 5Y	3.604	+0.002	+0.06%
U.S. 2Y	3.479	0.000	0.00%

Fidelitybk	20.100	+0.050	+0.25%
Zenith Bank	68.00	0.00	0.00%
UBA	42.30	-0.50	-1.17%
First HoldCo	31.25	-0.25	-0.79%
Guaranty Trust Holding	94.00	0.00	0.00%
Sterling Bank	7.700	0.000	0.00%
Dangote Cement	585.60	+0.60	+0.10%

Recent Quotes

Name	Price	Chg.	Chg. %
INDB	69.84	+2.03	+2.99%
EWD	0.375	0.000	0.00%
JHancock Internat.	12.15	0.00	0.00%
034810	7,620	+10	+0.13%
Tata India Tax Sa.	44.500	-0.165	-0.37%
BCF	9.40	+0.03	+0.32%
RIGNT 6.8 15-Mar-.	82.20	-1.09	-1.31%
Schoellerbank Glo.	24.770	+0.090	+0.36%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.100	+0.25%	50.90M
Zenith Bank	68.00	0.00%	17.90M
Lafarge Africa	129.30	+0.23%	17.51M
Guaranty Trust Holding	94.00	0.00%	9.75M
MTN Nigeria	471.00	0.00%	5.35M
Dangote Cement	585.60	+0.10%	4.01M
Aradel Holdings	628.00	0.00%	1.66M

Name	Last	Chg. %	Vol.
Regal Insurance	1.48	+8.82%	20.14M
Prestige	1.75	+6.71%	3.25M
Coronation Insurance	3.30	+6.45%	3.47M
Legend Internet	5.80	+5.45%	910.76K
CWG	18.800	+4.74%	2.69M
International Breweries	14.50	+3.57%	7.05M
Custodian Allied	44.00	+2.33%	385.87K

Name	Last	Chg. %	Vol.
Austin Laz	2.90	-7.94%	450.49K
Deap Capital Management Trust	1.68	-6.67%	1.98M
Fidson	40.600	-6.67%	2.16M
Caverton Offshore Support	6.490	-6.35%	3.25M
Berger Paints	36.55	-5.92%	732.94K
Livestock	7.50	-5.66%	1.60M
Champion Brew	16.00	-4.76%	724.58K