Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $227.39 as of 12/3/2024 11:43:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 106.25 | 109.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 125.00 | 101.15 | 103.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 130.00 | 96.30 | 98.95 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 135.00 | 91.00 | 94.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 140.00 | 86.40 | 89.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 145.00 | 81.00 | 84.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 150.00 | 76.10 | 79.45 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 155.00 | 71.30 | 74.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 160.00 | 66.30 | 69.45 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 165.00 | 61.55 | 64.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 170.00 | 56.60 | 59.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 175.00 | 51.55 | 54.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 180.00 | 46.60 | 49.55 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 12/3/2024 9:58:58 AM EST | |||
| 185.00 | 41.70 | 44.45 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 12/3/2024 9:58:58 AM EST | |||
| 190.00 | 36.45 | 39.50 | 31.18 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.98 | 0.00 | -0.04 | 11/21/2024 | 12/3/2024 9:58:58 AM EST |
| 195.00 | 31.80 | 34.30 | 19.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.98 | 0.00 | -0.05 | 11/8/2024 | 12/3/2024 9:58:58 AM EST |
| 200.00 | 27.75 | 29.55 | 27.00 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.96 | 0.00 | -0.06 | 11/25/2024 | 12/3/2024 9:58:58 AM EST |
| 205.00 | 22.25 | 25.10 | 17.50 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.94 | 0.01 | -0.06 | 11/21/2024 | 12/3/2024 9:58:58 AM EST |
| 210.00 | 18.15 | 18.85 | 18.45 | 0.00 | 0.00% | 0 | 95 | 0.28 | 0.90 | 0.01 | -0.08 | 12/2/2024 | 12/3/2024 9:58:58 AM EST |
| 215.00 | 13.55 | 13.90 | 13.80 | 0.00 | 0.00% | 0 | 70 | 0.22 | 0.87 | 0.02 | -0.08 | 12/2/2024 | 12/3/2024 9:58:58 AM EST |
| 220.00 | 9.35 | 9.65 | 10.00 | 0.00 | 0.00% | 0 | 104 | 0.19 | 0.80 | 0.03 | -0.09 | 11/29/2024 | 12/3/2024 9:58:58 AM EST |
| 225.00 | 5.85 | 6.10 | 6.30 | 0.00 | 0.00% | 0 | 199 | 0.19 | 0.65 | 0.04 | -0.10 | 12/2/2024 | 12/3/2024 9:58:58 AM EST |
| 230.00 | 3.25 | 3.50 | 3.79 | +0.25 | +7.07% | 13 | 175 | 0.18 | 0.45 | 0.04 | -0.10 | 12/3/2024 | 12/3/2024 9:58:58 AM EST |
| 235.00 | 1.61 | 1.81 | 1.77 | -0.09 | -4.84% | 15 | 91 | 0.18 | 0.29 | 0.03 | -0.08 | 12/3/2024 | 12/3/2024 9:58:58 AM EST |
| 240.00 | 0.74 | 0.89 | 0.90 | -0.05 | -5.27% | 1 | 114 | 0.19 | 0.17 | 0.02 | -0.06 | 12/3/2024 | 12/3/2024 9:58:58 AM EST |
| 245.00 | 0.30 | 0.44 | 0.40 | 0.00 | 0.00% | 0 | 375 | 0.19 | 0.09 | 0.01 | -0.04 | 12/2/2024 | 12/3/2024 9:58:58 AM EST |
| 250.00 | 0.00 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.04 | 0.01 | -0.02 | 11/27/2024 | 12/3/2024 9:58:58 AM EST |
| 255.00 | 0.00 | 0.68 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 12/3/2024 9:58:58 AM EST | |||
| 260.00 | 0.00 | 0.56 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 265.00 | 0.00 | 0.49 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 270.00 | 0.00 | 0.44 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 275.00 | 0.00 | 0.42 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 280.00 | 0.00 | 0.41 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 285.00 | 0.00 | 0.60 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 290.00 | 0.00 | 0.39 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 295.00 | 0.00 | 0.38 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 300.00 | 0.00 | 0.58 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 305.00 | 0.00 | 0.38 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.83 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 125.00 | 0.00 | 0.38 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 130.00 | 0.00 | 0.38 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 135.00 | 0.00 | 0.38 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 140.00 | 0.00 | 0.39 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 145.00 | 0.00 | 0.39 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 150.00 | 0.00 | 0.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 155.00 | 0.00 | 0.60 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 160.00 | 0.00 | 0.62 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 165.00 | 0.00 | 0.42 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 170.00 | 0.00 | 0.44 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 175.00 | 0.00 | 0.44 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:58:58 AM EST |
| 180.00 | 0.00 | 0.22 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 12/3/2024 9:58:58 AM EST |
| 185.00 | 0.00 | 0.50 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 12/3/2024 9:58:58 AM EST |
| 190.00 | 0.05 | 0.46 | 0.19 | +0.07 | +58.34% | 4 | 3 | 0.42 | -0.02 | 0.00 | -0.04 | 12/3/2024 | 12/3/2024 9:58:58 AM EST |
| 195.00 | 0.10 | 0.59 | 0.38 | 0.00 | 0.00% | 0 | 65 | 0.35 | -0.02 | 0.00 | -0.05 | 11/22/2024 | 12/3/2024 9:58:58 AM EST |
| 200.00 | 0.12 | 0.69 | 0.19 | 0.00 | 0.00% | 0 | 42 | 0.31 | -0.04 | 0.00 | -0.06 | 11/26/2024 | 12/3/2024 9:58:58 AM EST |
| 205.00 | 0.15 | 1.12 | 0.39 | 0.00 | 0.00% | 0 | 30 | 0.29 | -0.06 | 0.01 | -0.06 | 11/27/2024 | 12/3/2024 9:58:58 AM EST |
| 210.00 | 0.28 | 0.41 | 0.45 | 0.00 | 0.00% | 0 | 46 | 0.23 | -0.10 | 0.01 | -0.08 | 11/29/2024 | 12/3/2024 9:58:58 AM EST |
| 215.00 | 0.65 | 0.77 | 0.71 | -0.02 | -2.74% | 20 | 52 | 0.20 | -0.13 | 0.02 | -0.08 | 12/3/2024 | 12/3/2024 9:58:58 AM EST |
| 220.00 | 1.43 | 1.55 | 1.51 | -0.03 | -1.95% | 20 | 48 | 0.18 | -0.20 | 0.03 | -0.09 | 12/3/2024 | 12/3/2024 9:58:58 AM EST |
| 225.00 | 2.86 | 3.10 | 3.15 | +0.14 | +4.66% | 1 | 118 | 0.18 | -0.35 | 0.04 | -0.10 | 12/3/2024 | 12/3/2024 9:58:58 AM EST |
| 230.00 | 5.20 | 5.55 | 6.51 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.55 | 0.04 | -0.10 | 11/27/2024 | 12/3/2024 9:58:58 AM EST |
| 235.00 | 8.65 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.71 | 0.03 | -0.08 | 11/26/2024 | 12/3/2024 9:58:58 AM EST |
| 240.00 | 12.85 | 13.20 | 12.60 | 0.00 | 0.00% | 0 | 420 | 0.15 | -0.83 | 0.02 | -0.06 | 11/29/2024 | 12/3/2024 9:58:58 AM EST |
| 245.00 | 17.35 | 18.15 | 16.81 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.91 | 0.01 | -0.04 | 11/26/2024 | 12/3/2024 9:58:58 AM EST |
| 250.00 | 21.70 | 23.10 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.02 | 11/26/2024 | 12/3/2024 9:58:58 AM EST |
| 255.00 | 25.95 | 28.75 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 12/3/2024 9:58:58 AM EST | |||
| 260.00 | 30.85 | 34.45 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 265.00 | 36.50 | 39.45 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 270.00 | 40.80 | 44.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 275.00 | 45.85 | 49.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 280.00 | 51.50 | 54.35 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 285.00 | 56.50 | 59.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 290.00 | 61.25 | 64.35 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 295.00 | 66.00 | 69.35 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 300.00 | 71.50 | 74.35 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 305.00 | 76.50 | 79.35 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST |