Breaking News

Independent Bank (INDB)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

71.51 -0.18 -0.25%

29/08 - Closed. Currency in USD

After Hours

71.51

-0.00

-0.00%

21:20:26 - Real-time Data

Type: Equity

Market: United States

Volume: 210,739
Bid/Ask: 0.00 / 0.00
Day's Range: 71.43 - 72.35

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 29, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.5	39.4	0	35.00	0	0%	0	4.8	0
INDB Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINDB\|20250919\|35.00C Delta0.9763 Imp Vol1.6288 Bid34.5 Gamma0.0019 Theoretical36.95 Ask39.4 Theta-0.034 Intrinsic Value36.51 Volume0 Vega0.0095 Time Value-36.51 Open Interest0 Rho0.0126 Delta / Theta-28.724 INDB Put 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINDB\|20250919\|35.00P Delta-0.0805 Imp Vol2.7496 Bid0 Gamma0.0031 Theoretical2.4 Ask4.8 Theta-0.1638 Intrinsic Value-36.51 Volume0 Vega0.0263 Time Value36.51 Open Interest0 Rho-0.0045 Delta / Theta0.4914
0	0%	29.5	34.5	0	40.00	0	0%	0	4.8	0
INDB Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINDB\|20250919\|40.00C Delta0.9689 Imp Vol1.3964 Bid29.5 Gamma0.0028 Theoretical32 Ask34.5 Theta-0.0372 Intrinsic Value31.51 Volume0 Vega0.012 Time Value-31.51 Open Interest0 Rho0.0151 Delta / Theta-26.0335 INDB Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINDB\|20250919\|40.00P Delta-0.0957 Imp Vol2.3355 Bid0 Gamma0.0041 Theoretical2.4 Ask4.8 Theta-0.1583 Intrinsic Value-31.51 Volume0 Vega0.0299 Time Value31.51 Open Interest0 Rho-0.0051 Delta / Theta0.6047
0	0%	24.5	29.5	0	45.00	0	0%	0	4.8	0
INDB Call 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINDB\|20250919\|45.00C Delta0.963 Imp Vol1.1458 Bid24.5 Gamma0.0039 Theoretical27 Ask29.5 Theta-0.0356 Intrinsic Value26.51 Volume0 Vega0.0139 Time Value-26.51 Open Interest0 Rho0.0179 Delta / Theta-27.0726 INDB Put 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINDB\|20250919\|45.00P Delta-0.1137 Imp Vol1.9699 Bid0 Gamma0.0056 Theoretical2.4 Ask4.8 Theta-0.1512 Intrinsic Value-26.51 Volume0 Vega0.0339 Time Value26.51 Open Interest0 Rho-0.0058 Delta / Theta0.7521
					71.51	Price @ Aug 29, 2025 20:12 GMT
0.45	0%	0.3	4.8	0	75.00	7.7	0%	1.65	6	0
INDB Call 75.00 Exp: Sep 19, 2025 Last: 0.45 Chg.: 0% SymbolINDB\|20250919\|75.00C Delta0.397 Imp Vol0.554 Bid0.3 Gamma0.0395 Theoretical2.55 Ask4.8 Theta-0.0859 Intrinsic Value-3.49 Volume0 Vega0.0678 Time Value3.94 Open Interest5 Rho0.0156 Delta / Theta-4.6236 INDB Put 75.00 Exp: Sep 19, 2025 Last: 7.7 Chg.: 0% SymbolINDB\|20250919\|75.00P Delta-0.7673 Imp Vol0.24 Bid1.65 Gamma0.0727 Theoretical3.83 Ask6 Theta-0.0276 Intrinsic Value3.49 Volume0 Vega0.0535 Time Value4.21 Open Interest5 Rho-0.0269 Delta / Theta27.7684
0.3	0%	0	4.8	0	80.00	0	0%	6.1	10.5	0
INDB Call 80.00 Exp: Sep 19, 2025 Last: 0.3 Chg.: 0% SymbolINDB\|20250919\|80.00C Delta0.3094 Imp Vol0.7546 Bid0 Gamma0.0265 Theoretical2.4 Ask4.8 Theta-0.1067 Intrinsic Value-8.49 Volume0 Vega0.062 Time Value8.79 Open Interest6 Rho0.0118 Delta / Theta-2.9007 INDB Put 80.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINDB\|20250919\|80.00P Delta-0.6979 Imp Vol0.7297 Bid6.1 Gamma0.0272 Theoretical10.5 Ask10.5 Theta-0.0993 Intrinsic Value8.49 Volume0 Vega0.0612 Time Value-8.49 Open Interest0 Rho-0.0295 Delta / Theta7.0252
0.45	0%	0	4.8	0	85.00	0	0%	11.1	15.5	0
INDB Call 85.00 Exp: Sep 19, 2025 Last: 0.45 Chg.: 0% SymbolINDB\|20250919\|85.00C Delta0.2667 Imp Vol0.9383 Bid0 Gamma0.0199 Theoretical2.4 Ask4.8 Theta-0.1235 Intrinsic Value-13.49 Volume0 Vega0.0578 Time Value13.94 Open Interest1 Rho0.0099 Delta / Theta-2.1592 INDB Put 85.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINDB\|20250919\|85.00P Delta-0.7402 Imp Vol0.9131 Bid11.1 Gamma0.0213 Theoretical15.5 Ask15.5 Theta-0.1154 Intrinsic Value13.49 Volume0 Vega0.0568 Time Value-13.49 Open Interest0 Rho-0.0324 Delta / Theta6.4157

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	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,567.0	-69.9	-0.15%
US 500	6,462.1	-39.8	-0.61%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,902.21	-137.71	-0.57%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.48	-0.50	-0.74%
Crude Oil WTI	64.01	-0.59	-0.91%
Gold	3,530.70	+42.00	+1.20%
Silver	40.372	+1.015	+2.58%
Copper	4.6100	+0.0500	+1.10%
London Cocoa	5,323.00	-53.00	-0.99%
London Wheat	169.50	+1.10	+0.65%

Nigeria 10Y	17.004	+0.001	+0.01%
Nigeria 2Y	17.552	+0.003	+0.02%
U.K. 10Y	4.7220	+0.0230	+0.49%
Germany 10Y	2.7222	+0.0245	+0.91%
U.S. 10Y	4.226	+0.019	+0.45%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.623	-0.012	-0.33%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
INDB	71.51	-0.18	-0.25%
SPDR Barclays 3-5.	29.18	-0.02	-0.07%
002496	1.590	-0.040	-2.45%
BPC	12,700.0	-1300.0	-9.29%
Kempen Internatio.	1,159.910	+3.150	+0.27%
TCACU	8.70	0.00	0.00%
Aviva CU Vita EB .	10.450	+0.010	+0.10%
XMEh	0.010	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	49.29M
Access Holdings	26.50	-1.85%	26.85M
Guaranty Trust Holding	92.00	-0.05%	21.33M
First HoldCo	32.50	-0.15%	19.93M
Zenith Bank	66.00	-4.35%	17.35M
Lafarge Africa	130.00	0.00%	7.18M
MTN Nigeria	435.00	0.00%	1.01M

Name	Last	Chg. %	Vol.
Learn Africa	7.800	+9.86%	1.03M
Union Dicon Salt	12.10	+8.04%	1.00M
Prestige	1.74	+6.75%	1.48M
Academy Press	9.55	+6.11%	1.27M
Omatek Ventures	1.40	+6.06%	419.99K
Berger Paints	36.90	+5.73%	1.01M
Rtbriscoe	3.54	+5.36%	4.81M

Name	Last	Chg. %	Vol.
John Holt PLC	6.30	-10.00%	693.33K
Lasaco Assurance PLC	3.00	-9.64%	8.04M
Guinea Insurance PLC	1.42	-7.79%	6.97M
Universal Insurance PLC	1.20	-6.25%	19.53M
Secure Electronic Tech	0.85	-5.56%	33.17M
Mansard Ins	15.600	-5.45%	1.47M
Cutix	3.500	-5.15%	4.10M