Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $232.88 as of 10/17/2024 9:05:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 126.95 | 129.55 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 110.00 | 121.95 | 124.45 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 115.00 | 117.00 | 119.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 120.00 | 111.80 | 115.15 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 125.00 | 107.00 | 109.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 130.00 | 101.80 | 105.05 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 135.00 | 97.05 | 99.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 140.00 | 91.25 | 95.15 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 145.00 | 86.85 | 90.15 | 89.03 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 150.00 | 82.10 | 85.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 155.00 | 76.90 | 79.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 160.00 | 71.95 | 74.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 165.00 | 66.30 | 69.95 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 170.00 | 61.35 | 64.95 | 44.53 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | -0.02 | 9/19/2024 | 10/17/2024 4:00:04 PM EST |
| 175.00 | 57.25 | 59.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 180.00 | 52.00 | 54.85 | 47.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 4:00:04 PM EST |
| 185.00 | 47.05 | 50.00 | 49.63 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 4:00:04 PM EST |
| 190.00 | 41.45 | 45.10 | 43.32 | -1.43 | -3.20% | 1 | 3 | 0.82 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 195.00 | 37.30 | 40.20 | 39.84 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.99 | 0.00 | -0.04 | 10/9/2024 | 10/17/2024 4:00:04 PM EST |
| 200.00 | 33.20 | 35.10 | 33.31 | +0.76 | +2.34% | 1 | 14 | 0.66 | 0.98 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 205.00 | 28.55 | 30.55 | 28.71 | -3.14 | -9.86% | 1 | 15 | 0.51 | 0.95 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 207.50 | 26.15 | 28.20 | 26.19 | % | 4 | 0 | 0.49 | 0.94 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:04 PM EST | |
| 210.00 | 23.95 | 24.50 | 23.96 | -2.91 | -10.83% | 1 | 554 | 0.42 | 0.91 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 212.50 | 20.90 | 22.15 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.14 | 10/17/2024 4:00:04 PM EST | |||
| 215.00 | 18.75 | 20.05 | 18.34 | -4.51 | -19.74% | 1 | 35 | 0.36 | 0.86 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 217.50 | 16.60 | 17.95 | % | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.18 | 10/17/2024 4:00:04 PM EST | |||
| 220.00 | 14.70 | 16.45 | 15.46 | -0.17 | -1.09% | 4 | 74 | 0.38 | 0.78 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 222.50 | 12.80 | 14.05 | % | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.22 | 10/17/2024 4:00:04 PM EST | |||
| 225.00 | 12.05 | 12.35 | 11.97 | -0.56 | -4.47% | 4 | 584 | 0.40 | 0.69 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 227.50 | 10.45 | 10.70 | % | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.25 | 10/17/2024 4:00:04 PM EST | |||
| 230.00 | 8.65 | 9.20 | 8.90 | -0.50 | -5.32% | 6 | 394 | 0.38 | 0.59 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 232.50 | 7.05 | 7.85 | 7.71 | -0.14 | -1.79% | 23 | 40 | 0.37 | 0.53 | 0.02 | -0.26 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 235.00 | 6.10 | 6.60 | 6.35 | -0.78 | -10.94% | 19 | 806 | 0.38 | 0.48 | 0.02 | -0.26 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 237.50 | 5.35 | 5.55 | 5.34 | -0.46 | -7.94% | 43 | 142 | 0.39 | 0.42 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 240.00 | 4.40 | 4.55 | 4.55 | -0.13 | -2.78% | 26 | 719 | 0.38 | 0.37 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 242.50 | 2.63 | 3.75 | 3.83 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.32 | 0.02 | -0.23 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 245.00 | 2.73 | 3.45 | 2.90 | +0.15 | +5.46% | 16 | 90 | 0.40 | 0.28 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 247.50 | 2.14 | 2.49 | 2.35 | -0.20 | -7.85% | 6 | 6 | 0.38 | 0.23 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 250.00 | 1.63 | 1.98 | 1.83 | -0.03 | -1.62% | 54 | 123 | 0.37 | 0.19 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 252.50 | 1.43 | 1.52 | 1.43 | -0.17 | -10.63% | 4 | 3 | 0.38 | 0.16 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 255.00 | 0.94 | 1.21 | 1.16 | -0.13 | -10.08% | 15 | 1,088 | 0.37 | 0.13 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 257.50 | 0.89 | 1.31 | 0.88 | % | 3 | 0 | 0.40 | 0.11 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 4:00:04 PM EST | |
| 260.00 | 0.50 | 0.75 | 0.71 | +0.48 | +208.70% | 4 | 42 | 0.37 | 0.08 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 265.00 | 0.22 | 0.48 | 0.71 | 0.00 | 0.00% | 0 | 56 | 0.37 | 0.05 | 0.01 | -0.06 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 270.00 | 0.13 | 0.79 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.03 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 275.00 | 0.07 | 0.74 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.02 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 280.00 | 0.04 | 0.23 | 0.12 | -0.18 | -60.00% | 1 | 27 | 0.41 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 285.00 | 0.02 | 0.51 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 290.00 | 0.01 | 1.04 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 295.00 | 0.00 | 0.96 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.98 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 305.00 | 0.00 | 0.98 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 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 | 1.23 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.08 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.28 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.29 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 170.00 | 0.01 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.00 | 0.00 | -0.02 | 9/30/2024 | 10/17/2024 4:00:04 PM EST |
| 175.00 | 0.02 | 0.93 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | -0.02 | 9/25/2024 | 10/17/2024 4:00:04 PM EST |
| 180.00 | 0.02 | 1.09 | 0.13 | 0.00 | 0.00% | 0 | 25 | 0.67 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 185.00 | 0.03 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.57 | 0.00 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 4:00:04 PM EST |
| 190.00 | 0.05 | 0.58 | 0.15 | -0.03 | -16.67% | 1 | 8 | 0.53 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 195.00 | 0.16 | 0.43 | 0.20 | -0.03 | -13.05% | 1 | 44 | 0.48 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 200.00 | 0.13 | 0.84 | 0.45 | +0.10 | +28.58% | 1 | 128 | 0.46 | -0.02 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 205.00 | 0.41 | 0.54 | 0.50 | +0.02 | +4.17% | 17 | 183 | 0.41 | -0.05 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 207.50 | 0.56 | 0.69 | 0.77 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 210.00 | 0.76 | 0.89 | 0.86 | -0.17 | -16.51% | 7 | 112 | 0.40 | -0.09 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 212.50 | 1.02 | 1.16 | 1.15 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.11 | 0.01 | -0.14 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 215.00 | 1.37 | 1.51 | 1.49 | -0.02 | -1.33% | 4 | 416 | 0.40 | -0.14 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 217.50 | 1.80 | 2.04 | 1.94 | +0.01 | +0.52% | 16 | 6 | 0.40 | -0.18 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 220.00 | 2.32 | 2.82 | 2.41 | +0.17 | +7.59% | 29 | 794 | 0.40 | -0.22 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 222.50 | 2.53 | 3.15 | 3.50 | -0.01 | -0.29% | 1 | 355 | 0.38 | -0.26 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 225.00 | 3.70 | 3.90 | 3.91 | +0.09 | +2.36% | 17 | 127 | 0.39 | -0.31 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 227.50 | 4.60 | 6.70 | 4.95 | +0.24 | +5.10% | 14 | 145 | 0.44 | -0.36 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 230.00 | 5.65 | 5.80 | 5.70 | -0.02 | -0.35% | 4 | 195 | 0.39 | -0.41 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 232.50 | 6.75 | 7.10 | 7.05 | -0.15 | -2.09% | 17 | 5 | 0.38 | -0.47 | 0.02 | -0.26 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 235.00 | 8.10 | 8.40 | 8.38 | -0.52 | -5.85% | 4 | 102 | 0.38 | -0.52 | 0.02 | -0.26 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 237.50 | 9.50 | 9.70 | % | 0 | 0 | 0.38 | -0.58 | 0.02 | -0.25 | 10/17/2024 4:00:04 PM EST | |||
| 240.00 | 11.05 | 12.20 | 10.60 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.63 | 0.02 | -0.24 | 10/9/2024 | 10/17/2024 4:00:04 PM EST |
| 242.50 | 12.65 | 14.90 | 11.45 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.68 | 0.02 | -0.23 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 245.00 | 14.50 | 16.75 | % | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.21 | 10/17/2024 4:00:04 PM EST | |||
| 247.50 | 16.00 | 18.45 | % | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.19 | 10/17/2024 4:00:04 PM EST | |||
| 250.00 | 18.35 | 19.75 | % | 0 | 0 | 0.40 | -0.81 | 0.02 | -0.17 | 10/17/2024 4:00:04 PM EST | |||
| 252.50 | 20.50 | 22.60 | % | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.15 | 10/17/2024 4:00:04 PM EST | |||
| 255.00 | 22.65 | 24.10 | % | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.13 | 10/17/2024 4:00:04 PM EST | |||
| 257.50 | 24.95 | 26.30 | % | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.11 | 10/17/2024 4:00:04 PM EST | |||
| 260.00 | 26.35 | 27.95 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.09 | 10/17/2024 4:00:04 PM EST | |||
| 265.00 | 31.10 | 34.00 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.06 | 10/17/2024 4:00:04 PM EST | |||
| 270.00 | 35.85 | 38.30 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.04 | 10/17/2024 4:00:04 PM EST | |||
| 275.00 | 40.65 | 43.45 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 10/17/2024 4:00:04 PM EST | |||
| 280.00 | 45.85 | 48.45 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 285.00 | 50.85 | 53.45 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 290.00 | 55.75 | 58.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 295.00 | 61.10 | 63.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 300.00 | 65.35 | 68.25 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 305.00 | 71.00 | 73.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST |