Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $214.67 as of 9/16/2024 4:03:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 110.85 | 114.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 110.00 | 105.90 | 109.75 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 115.00 | 100.95 | 104.75 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 120.00 | 95.95 | 99.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 125.00 | 91.10 | 94.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 130.00 | 86.05 | 89.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 135.00 | 81.65 | 84.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 140.00 | 76.10 | 79.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 145.00 | 71.15 | 74.65 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 150.00 | 66.20 | 70.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 155.00 | 62.05 | 64.75 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:57 PM EST | |||
| 160.00 | 56.95 | 59.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:57 PM EST | |||
| 165.00 | 51.40 | 54.75 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:57 PM EST | |||
| 170.00 | 47.20 | 49.45 | 33.92 | 0.00 | 0.00% | 0 | 7 | 0.54 | 1.00 | 0.00 | -0.03 | 9/5/2024 | 9/16/2024 3:59:57 PM EST |
| 175.00 | 41.55 | 44.95 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 9/16/2024 3:59:57 PM EST | |||
| 180.00 | 37.00 | 39.95 | 32.50 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 9/12/2024 | 9/16/2024 3:59:57 PM EST |
| 185.00 | 32.00 | 34.85 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.05 | 9/16/2024 3:59:57 PM EST | |||
| 190.00 | 27.90 | 30.90 | 17.80 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.93 | 0.01 | -0.07 | 9/11/2024 | 9/16/2024 3:59:57 PM EST |
| 195.00 | 23.20 | 25.05 | 22.80 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.89 | 0.01 | -0.08 | 9/13/2024 | 9/16/2024 3:59:57 PM EST |
| 200.00 | 19.65 | 20.80 | 20.58 | +1.81 | +9.65% | 1 | 46 | 0.29 | 0.83 | 0.01 | -0.09 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 205.00 | 15.30 | 16.65 | 17.00 | +2.73 | +19.14% | 3 | 28 | 0.27 | 0.76 | 0.01 | -0.11 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 210.00 | 12.25 | 13.10 | 12.89 | +1.29 | +11.13% | 29 | 42 | 0.28 | 0.68 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 215.00 | 9.55 | 9.85 | 9.78 | +0.98 | +11.14% | 25 | 117 | 0.28 | 0.59 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 220.00 | 6.95 | 7.35 | 7.05 | +0.49 | +7.47% | 18 | 96 | 0.28 | 0.49 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 225.00 | 5.05 | 5.30 | 5.05 | +0.76 | +17.72% | 18 | 172 | 0.28 | 0.39 | 0.02 | -0.11 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 230.00 | 2.90 | 3.75 | 3.55 | +0.51 | +16.78% | 37 | 13 | 0.27 | 0.30 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 235.00 | 0.91 | 2.61 | 2.36 | +0.13 | +5.83% | 20 | 9 | 0.24 | 0.22 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 240.00 | 1.57 | 1.70 | 1.70 | +0.24 | +16.44% | 2 | 6 | 0.28 | 0.16 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 245.00 | 1.06 | 1.24 | 1.13 | 0.00 | 0.00% | 12 | 1 | 0.29 | 0.11 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 250.00 | 0.66 | 0.85 | 0.87 | +0.52 | +148.58% | 3 | 5 | 0.29 | 0.07 | 0.01 | -0.04 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 255.00 | 0.48 | 0.76 | % | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.03 | 9/16/2024 3:59:57 PM EST | |||
| 260.00 | 0.17 | 0.50 | % | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 265.00 | 0.11 | 0.56 | 0.26 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 3:59:57 PM EST |
| 270.00 | 0.07 | 0.53 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 9/16/2024 3:59:57 PM EST | |||
| 275.00 | 0.03 | 0.51 | 0.06 | 0.00 | 0.00% | 0 | 100 | 0.34 | 0.01 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 3:59:57 PM EST |
| 280.00 | 0.01 | 0.50 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.31 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.52 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.53 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.28 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.29 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.56 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.29 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.59 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 150.00 | 0.02 | 0.70 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 155.00 | 0.01 | 0.53 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:57 PM EST | |||
| 160.00 | 0.05 | 0.54 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:57 PM EST | |||
| 165.00 | 0.06 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:57 PM EST | |||
| 170.00 | 0.08 | 0.38 | 0.61 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.00 | 0.00 | -0.03 | 9/9/2024 | 9/16/2024 3:59:57 PM EST |
| 175.00 | 0.11 | 0.75 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.04 | 9/16/2024 3:59:57 PM EST | |||
| 180.00 | 0.16 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.02 | 0.00 | -0.04 | 9/12/2024 | 9/16/2024 3:59:57 PM EST |
| 185.00 | 0.34 | 0.89 | 0.53 | -0.18 | -25.36% | 3 | 19 | 0.34 | -0.04 | 0.00 | -0.05 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 190.00 | 0.64 | 0.95 | 0.78 | -0.34 | -30.36% | 12 | 56 | 0.31 | -0.07 | 0.01 | -0.07 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 195.00 | 1.11 | 1.44 | 1.27 | -0.41 | -24.41% | 3 | 26 | 0.30 | -0.11 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 200.00 | 1.83 | 2.30 | 2.07 | -0.34 | -14.11% | 7 | 53 | 0.30 | -0.17 | 0.01 | -0.09 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 205.00 | 2.77 | 3.10 | 3.01 | -0.71 | -19.09% | 17 | 27 | 0.29 | -0.24 | 0.01 | -0.11 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 210.00 | 4.30 | 5.35 | 4.45 | -1.10 | -19.82% | 26 | 41 | 0.30 | -0.32 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 215.00 | 6.10 | 6.40 | 6.39 | -1.02 | -13.77% | 5 | 19 | 0.28 | -0.41 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 220.00 | 8.55 | 9.20 | 8.80 | -0.95 | -9.75% | 2 | 2 | 0.28 | -0.51 | 0.02 | -0.12 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 225.00 | 11.65 | 12.05 | 11.70 | -1.95 | -14.29% | 37 | 75 | 0.28 | -0.61 | 0.02 | -0.11 | 9/16/2024 | 9/16/2024 3:59:57 PM EST |
| 230.00 | 14.90 | 16.15 | % | 0 | 0 | 0.29 | -0.70 | 0.02 | -0.10 | 9/16/2024 3:59:57 PM EST | |||
| 235.00 | 18.80 | 20.15 | % | 0 | 0 | 0.29 | -0.78 | 0.02 | -0.08 | 9/16/2024 3:59:57 PM EST | |||
| 240.00 | 23.20 | 25.05 | % | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.07 | 9/16/2024 3:59:57 PM EST | |||
| 245.00 | 27.35 | 28.40 | % | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.05 | 9/16/2024 3:59:57 PM EST | |||
| 250.00 | 31.55 | 33.70 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 9/16/2024 3:59:57 PM EST | |||
| 255.00 | 36.15 | 39.25 | % | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 9/16/2024 3:59:57 PM EST | |||
| 260.00 | 41.20 | 44.10 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 9/16/2024 3:59:57 PM EST | |||
| 265.00 | 46.20 | 49.40 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 9/16/2024 3:59:57 PM EST | |||
| 270.00 | 50.95 | 54.70 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/16/2024 3:59:57 PM EST | |||
| 275.00 | 55.95 | 59.40 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 9/16/2024 3:59:57 PM EST | |||
| 280.00 | 60.85 | 64.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:57 PM EST |