Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $190.79 as of 3/28/2024 4:11:35 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
95.00 | 94.15 | 98.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
100.00 | 88.75 | 93.20 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
105.00 | 83.80 | 88.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
110.00 | 79.00 | 83.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
115.00 | 74.00 | 78.15 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
120.00 | 69.05 | 73.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
125.00 | 64.00 | 68.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
130.00 | 59.00 | 63.35 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
135.00 | 54.05 | 58.35 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
140.00 | 49.20 | 53.35 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
145.00 | 44.00 | 48.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
150.00 | 39.65 | 42.80 | 41.32 | +0.32 | +0.78% | 1 | 3 | 1.10 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
155.00 | 34.00 | 38.30 | 34.45 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 3/28/2024 4:00:06 PM EST |
160.00 | 29.20 | 32.35 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
162.50 | 26.85 | 30.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
165.00 | 24.30 | 27.95 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
167.50 | 21.50 | 25.70 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
170.00 | 19.30 | 23.35 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 4:00:06 PM EST |
172.50 | 16.65 | 20.80 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
175.00 | 14.10 | 18.30 | 15.71 | +1.23 | +8.50% | 1 | 7 | 0.40 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
177.50 | 11.60 | 15.80 | 12.39 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.99 | 0.00 | -0.03 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
180.00 | 9.55 | 13.30 | 10.75 | +0.82 | +8.26% | 6 | 71 | 0.30 | 0.98 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
182.50 | 6.85 | 10.80 | 8.57 | +0.97 | +12.77% | 6 | 2 | 0.23 | 0.95 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
185.00 | 5.20 | 8.30 | 6.55 | +0.70 | +11.97% | 29 | 56 | 0.26 | 0.89 | 0.04 | -0.09 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
187.50 | 4.05 | 4.40 | 4.25 | +0.10 | +2.41% | 99 | 270 | 0.17 | 0.79 | 0.06 | -0.11 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
190.00 | 2.33 | 2.43 | 2.45 | -0.23 | -8.59% | 243 | 427 | 0.16 | 0.61 | 0.09 | -0.12 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
192.50 | 1.13 | 1.32 | 1.34 | -0.11 | -7.59% | 420 | 689 | 0.16 | 0.38 | 0.09 | -0.11 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
195.00 | 0.50 | 0.55 | 0.52 | -0.26 | -33.34% | 401 | 566 | 0.16 | 0.21 | 0.06 | -0.08 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
197.50 | 0.19 | 0.26 | 0.23 | -0.17 | -42.50% | 156 | 271 | 0.17 | 0.10 | 0.04 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
200.00 | 0.09 | 0.12 | 0.11 | -0.10 | -47.62% | 260 | 956 | 0.19 | 0.05 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
202.50 | 0.03 | 0.14 | 0.07 | -0.05 | -41.67% | 20 | 234 | 0.21 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
205.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 57 | 412 | 0.22 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
207.50 | 0.01 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
210.00 | 0.00 | 0.14 | 0.02 | -0.03 | -60.00% | 1 | 190 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
212.50 | 0.00 | 0.10 | 0.11 | +0.10 | +1,000.00% | 3 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
215.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 306 | 126 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
217.50 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
220.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 222 | 0.39 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
222.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
225.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:06 PM EST |
230.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 4:00:06 PM EST |
235.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 4:00:06 PM EST |
240.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
245.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
250.00 | 0.00 | 0.23 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
255.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 4:00:06 PM EST |
260.00 | 0.00 | 0.23 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
265.00 | 0.00 | 0.01 | 0.31 | % | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST | |
270.00 | 0.00 | 0.23 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
110.00 | 0.00 | 0.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
120.00 | 0.00 | 0.07 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
125.00 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
135.00 | 0.00 | 0.07 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
140.00 | 0.00 | 0.08 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
145.00 | 0.00 | 0.08 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
150.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | -0.02 | 2/28/2024 | 3/28/2024 4:00:06 PM EST |
155.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 3/28/2024 4:00:06 PM EST |
160.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 183 | 0.49 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 3/28/2024 4:00:06 PM EST |
162.50 | 0.00 | 0.24 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.02 | 3/28/2024 4:00:06 PM EST | |||
165.00 | 0.00 | 0.22 | 0.01 | -0.04 | -80.00% | 1 | 87 | 0.41 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
167.50 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
170.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 118 | 0.35 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 4:00:06 PM EST |
172.50 | 0.00 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
175.00 | 0.01 | 0.13 | 0.05 | +0.02 | +66.67% | 21 | 180 | 0.28 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
177.50 | 0.01 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.01 | 0.00 | -0.03 | 3/21/2024 | 3/28/2024 4:00:06 PM EST |
180.00 | 0.05 | 0.07 | 0.15 | +0.08 | +114.29% | 146 | 306 | 0.21 | -0.02 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
182.50 | 0.09 | 0.12 | 0.11 | -0.04 | -26.67% | 86 | 198 | 0.19 | -0.05 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
185.00 | 0.19 | 0.23 | 0.21 | -0.16 | -43.25% | 2,214 | 786 | 0.17 | -0.11 | 0.04 | -0.09 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
187.50 | 0.50 | 0.64 | 0.56 | -0.28 | -33.34% | 270 | 246 | 0.16 | -0.21 | 0.06 | -0.11 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
190.00 | 1.27 | 1.34 | 1.31 | -0.32 | -19.64% | 250 | 999 | 0.16 | -0.39 | 0.09 | -0.12 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
192.50 | 2.56 | 2.68 | 2.44 | -1.76 | -41.91% | 223 | 133 | 0.16 | -0.62 | 0.09 | -0.11 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
195.00 | 3.90 | 4.60 | 4.25 | -1.29 | -23.29% | 31 | 181 | 0.13 | -0.79 | 0.06 | -0.08 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
197.50 | 5.50 | 7.55 | 6.25 | -2.22 | -26.21% | 2 | 2 | 0.23 | -0.90 | 0.04 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
200.00 | 8.20 | 10.10 | 10.74 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.95 | 0.02 | -0.03 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
202.50 | 9.55 | 13.60 | % | 0 | 0 | 0.32 | -0.98 | 0.01 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
205.00 | 12.00 | 15.60 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 3/4/2024 | 3/28/2024 4:00:06 PM EST |
207.50 | 15.45 | 18.45 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
210.00 | 17.85 | 20.15 | 14.75 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 4:00:06 PM EST |
212.50 | 19.50 | 23.60 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
215.00 | 23.45 | 26.00 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 4:00:06 PM EST |
217.50 | 24.65 | 28.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
220.00 | 27.20 | 31.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
222.50 | 29.50 | 33.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
225.00 | 31.80 | 35.95 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
230.00 | 37.20 | 41.45 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
235.00 | 41.90 | 45.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
240.00 | 47.00 | 51.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
245.00 | 51.80 | 56.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
250.00 | 57.10 | 61.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
255.00 | 62.05 | 66.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
260.00 | 67.00 | 70.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
265.00 | 71.80 | 76.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
270.00 | 76.90 | 81.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST |