Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
22.50 IBNKX — — — — — 15.30 15.80 — —
25.00 IBNKE — — — — — 12.80 13.30 — —
28.00 IBNKK — — — — — 9.80 10.20 — —
29.00 IBNKL — — — — — 8.80 9.20 — —
30.00 IBNKF 8.10 1.19 17.22 8.10 8.10 7.80 8.10 10 210
31.00 IBNKM 2.05 — — 2.05 2.05 6.60 7.40 45 37
32.00 IBNKN 6.23 -1.77 -22.13 6.23 6.23 5.80 6.10 5 230
33.00 IBNKO 5.10 -2.00 -28.17 5.10 5.10 4.90 5.10 12 548
34.00 IBNKP 4.00 0.40 11.11 4.00 4.00 3.90 4.10 1 704
35.00 IBNKG 3.30 1.18 55.66 3.60 3.30 2.90 3.10 118 1,203
36.00 ITZKJ 2.10 0.90 75.00 2.25 1.89 1.90 2.05 65 311
37.00 ITZKK 1.10 0.55 100.00 1.50 1.10 0.95 1.05 124 736
38.00 ITZKA 0.15 -0.05 -25.00 0.60 0.15 0.05 0.05 375 882
39.00 ITZKB 0.14 0.04 40.00 0.15 0.05 0.05 0.05 350 1,155
40.00 ITZKN 0.04 -0.01 -20.00 0.04 0.01 0.05 0.05 172 1,589
41.00 ITZKD 0.10 -0.25 -71.43 0.15 0.10 0.05 0.05 195 2,634
42.00 ITZKE 0.05 -0.20 -80.00 0.05 0.05 0.05 0.05 100 817
43.00 ITZKF 0.10 -0.30 -75.00 0.20 0.10 0.05 0.05 80 4,010
44.00 ITZKG 0.06 0.01 20.00 0.06 0.06 0.05 0.05 10 544
45.00 ITZKS 0.03 -0.12 -80.00 0.03 0.03 0.05 0.05 10 361
50.00 ITZKX 0.10 -0.10 -50.00 0.10 0.10 0.05 0.10 20 96
55.00 ITZKC — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
22.50 IBNWX 0.05 — — 0.05 0.05 — 0.05 1 2
25.00 IBNWE 0.03 -0.12 -80.00 0.03 0.03 0.05 0.05 10 88
28.00 IBNWK 0.30 -0.05 -14.29 0.30 0.30 0.05 0.05 36 182
29.00 IBNWL 0.40 — — 0.40 0.40 0.05 0.05 2 2
30.00 IBNWF 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 10 1,051
31.00 IBNWM 0.05 -0.04 -44.44 0.05 0.05 0.05 0.05 1 468
32.00 IBNWN 0.10 — — 0.10 0.10 0.05 0.05 10 435
33.00 IBNWO 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 10 652
34.00 IBNWP 0.11 0.01 10.00 0.11 0.11 0.05 0.05 10 576
35.00 IBNWG 0.05 -0.01 -16.67 0.05 0.05 0.05 0.05 6 1,000
36.00 ITZWJ 0.15 0.05 50.00 0.25 0.15 0.15 0.05 327 762
37.00 ITZWK 0.05 -0.45 -90.00 0.05 0.05 0.05 0.05 10 1,249
38.00 ITZWA 0.10 -1.20 -92.31 0.40 0.05 0.05 0.10 601 653
39.00 ITZWB 0.85 -0.95 -52.78 1.20 0.85 0.90 1.05 27 1,024
40.00 ITZWN 1.95 -1.05 -35.00 2.10 1.80 1.95 2.10 250 909
41.00 ITZWD 1.95 0.30 18.18 1.95 1.95 2.90 3.10 21 102
42.00 ITZWE 4.70 2.45 108.89 4.70 4.70 3.90 4.10 3 68
43.00 ITZWF 3.40 -1.20 -26.09 3.40 3.10 4.80 5.10 25 14
44.00 ITZWG 6.70 2.70 67.50 6.70 6.70 5.70 6.30 10 28
45.00 ITZWS 7.70 2.70 54.00 7.70 7.70 6.70 7.30 10 17
50.00 ITZWX 10.60 -1.00 -8.62 10.60 10.60 11.70 12.20 3 11
55.00 ITZWC — — — — — 16.70 17.20 — —
Return to Top