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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 97.50 | 101.55 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 93.40 | 96.70 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 87.50 | 91.65 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 83.20 | 85.80 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 77.50 | 81.55 | 73.06 | 0.00 | 0.00% | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 72.50 | 76.45 | 75.45 | 0.00 | 0.00% | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 67.50 | 71.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 63.45 | 66.35 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 57.50 | 61.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 53.35 | 55.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 47.65 | 51.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 43.40 | 45.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 37.50 | 41.10 | 30.85 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 177.50 | 35.00 | 39.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 32.50 | 36.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 182.50 | 30.00 | 33.30 | 24.55 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 28.30 | 31.20 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 187.50 | 25.00 | 28.80 | 19.95 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 23.15 | 26.90 | 14.95 | 0.00 | 0.00% | 0 | 15 | 1.30 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 192.50 | 21.05 | 23.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 18.05 | 21.90 | 16.00 | +2.65 | +19.85% | 2 | 11 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 197.50 | 15.55 | 18.70 | 10.00 | 0.00 | 0.00% | 0 | 16 | 0.79 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 14.35 | 15.20 | 14.00 | +5.37 | +62.23% | 4 | 18 | 0.62 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 202.50 | 11.15 | 14.15 | 7.95 | 0.00 | 0.00% | 0 | 65 | 0.74 | 0.98 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 205.00 | 9.50 | 10.75 | 9.75 | +4.10 | +72.57% | 32 | 382 | 0.43 | 0.95 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 207.50 | 6.95 | 8.50 | 7.20 | +3.80 | +111.77% | 94 | 449 | 0.57 | 0.91 | 0.03 | -0.22 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 4.90 | 5.60 | 5.06 | +3.10 | +158.17% | 550 | 1,288 | 0.36 | 0.84 | 0.05 | -0.31 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 212.50 | 2.88 | 4.10 | 2.88 | +1.95 | +209.68% | 762 | 941 | 0.30 | 0.69 | 0.08 | -0.40 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 215.00 | 1.49 | 2.09 | 1.77 | +1.42 | +405.72% | 1,091 | 815 | 0.28 | 0.47 | 0.09 | -0.44 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 217.50 | 0.55 | 0.83 | 0.62 | +0.48 | +342.86% | 293 | 419 | 0.29 | 0.26 | 0.07 | -0.36 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 0.28 | 0.36 | 0.33 | +0.29 | +725.00% | 790 | 660 | 0.30 | 0.12 | 0.04 | -0.22 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 222.50 | 0.11 | 0.20 | 0.12 | +0.11 | +1,100.00% | 62 | 380 | 0.32 | 0.05 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 225.00 | 0.05 | 0.15 | 0.08 | +0.06 | +300.00% | 32 | 356 | 0.34 | 0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 227.50 | 0.01 | 0.14 | 0.02 | +0.01 | +100.00% | 125 | 44 | 0.46 | 0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 163 | 146 | 0.38 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 232.50 | 0.00 | 0.38 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 235.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 2 | 216 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 237.50 | 0.00 | 0.38 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.58 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.95 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 242.50 | 0.00 | 1.16 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 245.00 | 0.00 | 0.38 | 0.17 | 0.00 | 0.00% | 0 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 250.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 6 | 735 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 255.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 260.00 | 0.00 | 0.38 | 0.07 | 0.00 | 0.00% | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 79 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 270.00 | 0.00 | 0.38 | 2.12 | 0.00 | 0.00% | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 275.00 | 0.00 | 0.38 | 0.63 | 0.00 | 0.00% | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:57 PM EST |
| 280.00 | 0.00 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.16 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:57 PM EST |
| 295.00 | 0.00 | 1.27 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.16 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 305.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.01 | 0.06 | -0.45 | -88.24% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.01 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.99 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.02 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.99 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.62 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.02 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 177.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 180.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 182.50 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 187.50 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 0.27 | 0.02 | -0.05 | -71.43% | 5 | 348 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 192.50 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 0.08 | 0.02 | -0.01 | -33.34% | 21 | 563 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 197.50 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 50 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 0.01 | 0.27 | 0.03 | -0.06 | -66.67% | 78 | 474 | 0.65 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 202.50 | 0.05 | 0.11 | 0.06 | -0.17 | -73.92% | 41 | 318 | 0.42 | -0.02 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 205.00 | 0.06 | 0.16 | 0.10 | -0.40 | -80.00% | 105 | 575 | 0.37 | -0.05 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 207.50 | 0.13 | 0.21 | 0.20 | -0.45 | -69.24% | 106 | 1,063 | 0.32 | -0.09 | 0.03 | -0.22 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 0.29 | 0.45 | 0.44 | -1.52 | -77.56% | 1,206 | 472 | 0.28 | -0.16 | 0.05 | -0.31 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 212.50 | 0.68 | 1.10 | 0.98 | -2.42 | -71.18% | 1,137 | 151 | 0.29 | -0.31 | 0.08 | -0.40 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 215.00 | 1.78 | 2.15 | 1.98 | -3.32 | -62.65% | 127 | 504 | 0.28 | -0.53 | 0.09 | -0.44 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 217.50 | 2.20 | 4.55 | 4.92 | -2.73 | -35.69% | 2 | 53 | 0.35 | -0.74 | 0.07 | -0.36 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 4.70 | 6.95 | 5.66 | -4.45 | -44.02% | 35 | 238 | 0.34 | -0.88 | 0.04 | -0.22 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 222.50 | 6.25 | 10.25 | 9.70 | -1.88 | -16.24% | 7 | 0 | 0.73 | -0.95 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 225.00 | 8.70 | 12.40 | 10.92 | -6.39 | -36.92% | 1 | 46 | 0.48 | -0.98 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 227.50 | 11.05 | 14.55 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 230.00 | 14.20 | 17.20 | 16.69 | -7.29 | -30.40% | 1 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 232.50 | 16.00 | 18.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 235.00 | 18.85 | 21.65 | 26.59 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 237.50 | 21.10 | 24.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 240.00 | 23.75 | 27.50 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 242.50 | 26.20 | 29.35 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 245.00 | 28.60 | 31.65 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:57 PM EST |
| 250.00 | 33.90 | 37.50 | 19.68 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:57 PM EST |
| 255.00 | 38.90 | 42.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 260.00 | 43.80 | 47.45 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 265.00 | 48.70 | 52.45 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 270.00 | 53.85 | 57.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 275.00 | 58.40 | 62.45 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 280.00 | 63.85 | 67.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 285.00 | 69.45 | 71.85 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 290.00 | 73.50 | 76.85 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 295.00 | 78.70 | 81.85 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 300.00 | 83.80 | 87.50 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 305.00 | 88.70 | 92.50 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |