Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $210.40 as of 11/20/2024 4:11:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 93.60 | 95.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 87.90 | 91.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 82.60 | 87.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 77.65 | 81.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 73.50 | 76.05 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 67.60 | 71.95 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 63.00 | 67.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 58.45 | 61.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 52.70 | 56.75 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 47.70 | 52.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 42.70 | 46.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 38.60 | 41.95 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 33.05 | 35.75 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 182.50 | 30.50 | 34.30 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 28.00 | 32.05 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 187.50 | 25.50 | 29.60 | % | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 23.05 | 27.40 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 192.50 | 22.20 | 24.45 | % | 0 | 0 | 0.39 | 0.96 | 0.01 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 19.80 | 21.35 | 16.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.95 | 0.01 | -0.07 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 197.50 | 17.35 | 19.45 | % | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.09 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 15.05 | 17.20 | 11.60 | +3.26 | +39.09% | 15 | 19 | 0.32 | 0.90 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 202.50 | 12.75 | 14.25 | % | 0 | 0 | 0.23 | 0.87 | 0.02 | -0.10 | 11/20/2024 3:59:57 PM EST | |||
| 205.00 | 10.65 | 12.00 | 10.66 | +3.66 | +52.29% | 11 | 157 | 0.28 | 0.84 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 207.50 | 7.55 | 9.30 | 7.65 | +2.34 | +44.07% | 4 | 4 | 0.20 | 0.79 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 6.65 | 7.15 | 5.99 | +2.28 | +61.46% | 33 | 201 | 0.21 | 0.72 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 212.50 | 4.80 | 5.35 | 4.18 | +1.79 | +74.90% | 21 | 50 | 0.21 | 0.62 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 215.00 | 3.55 | 3.85 | 3.62 | +2.04 | +129.12% | 83 | 382 | 0.20 | 0.51 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 217.50 | 2.22 | 2.71 | 2.40 | +1.30 | +118.19% | 50 | 5 | 0.20 | 0.39 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 1.55 | 1.86 | 1.67 | +1.02 | +156.93% | 184 | 637 | 0.20 | 0.29 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 222.50 | 0.98 | 1.21 | 0.87 | +0.48 | +123.08% | 10 | 5 | 0.20 | 0.21 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 225.00 | 0.62 | 0.77 | 0.64 | +0.39 | +156.00% | 28 | 99 | 0.21 | 0.15 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 227.50 | 0.40 | 0.58 | 0.29 | % | 5 | 0 | 0.21 | 0.10 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 230.00 | 0.25 | 0.30 | 0.25 | +0.18 | +257.15% | 12 | 61 | 0.21 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 235.00 | 0.05 | 0.20 | 0.13 | +0.11 | +550.00% | 29 | 36 | 0.22 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 240.00 | 0.02 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.01 | 0.00 | -0.01 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 245.00 | 0.00 | 0.59 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 250.00 | 0.00 | 0.58 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 255.00 | 0.00 | 0.58 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.63 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 265.00 | 0.00 | 0.63 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.58 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 275.00 | 0.00 | 0.63 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.58 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 285.00 | 0.00 | 0.58 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.63 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 295.00 | 0.00 | 0.58 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.58 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 305.00 | 0.00 | 0.58 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.58 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.58 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.58 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.59 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.59 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.61 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.68 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.62 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 0.02 | 0.44 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 182.50 | 0.03 | 0.46 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.16 | 0.06 | -0.15 | -71.43% | 1 | 5 | 0.35 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 187.50 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 0.05 | 0.64 | 0.14 | 0.00 | 0.00% | 0 | 42 | 0.34 | -0.03 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 192.50 | 0.07 | 0.68 | % | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 0.09 | 0.70 | 0.27 | -0.01 | -3.58% | 2 | 47 | 0.31 | -0.05 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 197.50 | 0.18 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 40 | 0.25 | -0.08 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 0.00 | 0.81 | 0.34 | -0.36 | -51.43% | 35 | 109 | 0.26 | -0.10 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 202.50 | 0.13 | 0.72 | 0.59 | -0.42 | -41.59% | 16 | 3 | 0.21 | -0.13 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 205.00 | 0.30 | 0.78 | 0.74 | -0.80 | -51.95% | 47 | 179 | 0.20 | -0.16 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 207.50 | 0.76 | 1.21 | 1.12 | -1.18 | -51.31% | 3 | 10 | 0.21 | -0.21 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 1.45 | 1.73 | 1.71 | -1.54 | -47.39% | 3 | 754 | 0.20 | -0.28 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 212.50 | 2.14 | 2.85 | 3.04 | % | 10 | 0 | 0.20 | -0.38 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 215.00 | 2.98 | 3.65 | 3.60 | -4.99 | -58.10% | 10 | 62 | 0.20 | -0.49 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 217.50 | 4.50 | 5.80 | 5.00 | % | 61 | 0 | 0.19 | -0.61 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 220.00 | 5.75 | 7.30 | 6.63 | -7.46 | -52.95% | 4 | 13 | 0.19 | -0.71 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 222.50 | 7.70 | 10.05 | % | 0 | 0 | 0.21 | -0.79 | 0.03 | -0.09 | 11/20/2024 3:59:57 PM EST | |||
| 225.00 | 9.55 | 11.00 | 12.34 | 0.00 | 0.00% | 0 | 4 | 0.15 | -0.85 | 0.03 | -0.07 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 227.50 | 11.30 | 13.35 | % | 0 | 0 | 0.23 | -0.90 | 0.02 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 230.00 | 13.40 | 17.30 | 22.10 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.93 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 235.00 | 18.60 | 22.15 | % | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 240.00 | 24.35 | 26.85 | 35.16 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 245.00 | 29.75 | 31.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 250.00 | 33.45 | 37.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 255.00 | 39.35 | 41.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 260.00 | 43.40 | 47.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 265.00 | 48.50 | 52.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 270.00 | 53.40 | 57.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 275.00 | 58.50 | 62.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 280.00 | 63.50 | 67.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 285.00 | 68.40 | 72.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 290.00 | 73.60 | 77.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 295.00 | 78.40 | 82.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 300.00 | 83.70 | 87.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 305.00 | 88.60 | 91.85 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |