Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $231.75 as of 10/22/2024 2:20:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 116.25 | 118.85 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 120.00 | 110.70 | 113.85 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 125.00 | 106.60 | 109.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 130.00 | 101.70 | 104.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 135.00 | 96.20 | 99.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 140.00 | 91.40 | 93.85 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 145.00 | 86.00 | 89.35 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 150.00 | 81.65 | 84.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 155.00 | 76.55 | 79.05 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 160.00 | 71.10 | 74.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 165.00 | 65.90 | 69.35 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 170.00 | 60.90 | 64.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 175.00 | 56.25 | 59.25 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 180.00 | 51.50 | 54.15 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 185.00 | 46.95 | 49.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 190.00 | 41.85 | 44.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 195.00 | 37.10 | 39.25 | 37.20 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.99 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:58:44 PM EST |
| 200.00 | 32.55 | 33.55 | 32.70 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.96 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 205.00 | 28.10 | 29.00 | 32.28 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.91 | 0.01 | -0.05 | 10/14/2024 | 10/22/2024 1:58:44 PM EST |
| 210.00 | 23.90 | 24.35 | 23.20 | -0.18 | -0.77% | 1 | 15 | 0.40 | 0.85 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 215.00 | 19.70 | 20.35 | 18.70 | -4.65 | -19.92% | 2 | 2 | 0.35 | 0.79 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 220.00 | 15.90 | 16.25 | 16.35 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.72 | 0.01 | -0.12 | 10/17/2024 | 10/22/2024 1:58:44 PM EST |
| 225.00 | 12.60 | 13.95 | 14.05 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.64 | 0.02 | -0.13 | 10/11/2024 | 10/22/2024 1:58:44 PM EST |
| 230.00 | 9.65 | 9.85 | 9.70 | +0.53 | +5.78% | 47 | 57 | 0.33 | 0.55 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 235.00 | 7.25 | 7.40 | 7.35 | +0.66 | +9.87% | 4 | 37 | 0.32 | 0.46 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 240.00 | 5.15 | 5.35 | 4.80 | +0.03 | +0.63% | 1 | 71 | 0.32 | 0.37 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 245.00 | 3.60 | 3.75 | 3.63 | +0.08 | +2.26% | 6 | 17 | 0.32 | 0.27 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 250.00 | 2.47 | 2.73 | 2.34 | +0.04 | +1.74% | 2 | 728 | 0.26 | 0.18 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 255.00 | 1.42 | 1.81 | 1.67 | +0.17 | +11.34% | 1 | 24 | 0.28 | 0.12 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 260.00 | 1.07 | 1.17 | 1.02 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.07 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 265.00 | 0.70 | 0.78 | 0.67 | 0.00 | 0.00% | 7 | 5 | 0.32 | 0.04 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 270.00 | 0.00 | 0.57 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.02 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 275.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.01 | 0.00 | -0.01 | 10/10/2024 | 10/22/2024 1:58:44 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/22/2024 1:58:44 PM EST |
| 295.00 | 0.00 | 0.72 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 300.00 | 0.00 | 0.66 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 305.00 | 0.00 | 0.53 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 125.00 | 0.00 | 0.51 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 130.00 | 0.00 | 0.51 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 135.00 | 0.00 | 0.52 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 140.00 | 0.00 | 0.53 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 145.00 | 0.00 | 0.54 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 155.00 | 0.00 | 0.61 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 160.00 | 0.00 | 0.61 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 165.00 | 0.00 | 0.72 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 175.00 | 0.00 | 0.52 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 180.00 | 0.00 | 0.68 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/22/2024 1:58:44 PM EST |
| 195.00 | 0.42 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.01 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:58:44 PM EST |
| 200.00 | 0.72 | 0.85 | 0.84 | 0.00 | 0.00% | 0 | 93 | 0.36 | -0.04 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 205.00 | 1.14 | 1.54 | 1.29 | 0.00 | 0.00% | 0 | 62 | 0.35 | -0.09 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 210.00 | 1.64 | 1.94 | 1.84 | -0.16 | -8.00% | 2 | 157 | 0.35 | -0.15 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 215.00 | 2.55 | 2.89 | 2.68 | -0.28 | -9.46% | 32 | 66 | 0.33 | -0.21 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 220.00 | 4.00 | 4.15 | 4.20 | 0.00 | 0.00% | 0 | 285 | 0.33 | -0.28 | 0.01 | -0.12 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 225.00 | 5.70 | 5.85 | 5.80 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.36 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 230.00 | 7.80 | 8.05 | 8.05 | -0.05 | -0.62% | 24 | 25 | 0.33 | -0.45 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 1:58:44 PM EST |
| 235.00 | 10.45 | 10.70 | 11.32 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.54 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 240.00 | 13.15 | 13.75 | 14.20 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.63 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 1:58:44 PM EST |
| 245.00 | 16.75 | 17.30 | 16.90 | 0.00 | 0.00% | 0 | 298 | 0.33 | -0.73 | 0.02 | -0.10 | 10/9/2024 | 10/22/2024 1:58:44 PM EST |
| 250.00 | 20.75 | 21.30 | 19.68 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.82 | 0.01 | -0.07 | 10/9/2024 | 10/22/2024 1:58:44 PM EST |
| 255.00 | 25.10 | 25.50 | % | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.05 | 10/22/2024 1:58:44 PM EST | |||
| 260.00 | 29.55 | 29.95 | % | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.04 | 10/22/2024 1:58:44 PM EST | |||
| 265.00 | 33.35 | 34.85 | % | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 10/22/2024 1:58:44 PM EST | |||
| 270.00 | 38.05 | 40.30 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 275.00 | 42.10 | 44.80 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:44 PM EST | |||
| 280.00 | 47.00 | 49.55 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 285.00 | 52.00 | 54.45 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 290.00 | 56.90 | 60.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 295.00 | 61.85 | 64.85 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 300.00 | 67.20 | 69.85 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST | |||
| 305.00 | 71.85 | 74.85 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:44 PM EST |