Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $184.10 as of 4/24/2024 8:42:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 82.00 | 85.85 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:07 PM EST | |||
| 105.00 | 77.00 | 80.85 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:07 PM EST | |||
| 110.00 | 72.00 | 75.85 | 79.21 | 0.00 | 0.00% | 0 | 2 | 4.95 | 1.00 | 0.00 | -0.03 | 4/3/2024 | 4/24/2024 4:00:07 PM EST |
| 115.00 | 67.00 | 70.85 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:07 PM EST | |||
| 120.00 | 62.00 | 65.85 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:07 PM EST | |||
| 125.00 | 57.00 | 61.20 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:07 PM EST | |||
| 130.00 | 52.00 | 56.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:07 PM EST | |||
| 135.00 | 47.05 | 50.90 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:07 PM EST | |||
| 140.00 | 42.00 | 45.90 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:07 PM EST | |||
| 145.00 | 37.00 | 40.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.05 | 4/24/2024 4:00:07 PM EST | |||
| 149.00 | 33.15 | 36.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.06 | 4/24/2024 4:00:07 PM EST | |||
| 150.00 | 32.05 | 35.90 | 33.80 | % | 10 | 0 | 2.40 | 1.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 4:00:07 PM EST | |
| 152.50 | 29.55 | 33.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.09 | 4/24/2024 4:00:07 PM EST | |||
| 155.00 | 27.05 | 30.95 | 28.51 | % | 1 | 0 | 2.12 | 0.99 | 0.00 | -0.12 | 4/24/2024 | 4/24/2024 4:00:07 PM EST | |
| 157.50 | 24.60 | 28.55 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.17 | 4/24/2024 4:00:07 PM EST | |||
| 160.00 | 23.45 | 25.85 | 24.00 | -0.50 | -2.05% | 17 | 10 | 1.54 | 0.98 | 0.00 | -0.24 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 162.50 | 19.80 | 23.50 | 19.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.96 | 0.01 | -0.34 | 4/19/2024 | 4/24/2024 4:00:07 PM EST |
| 165.00 | 17.85 | 21.25 | 19.00 | -0.34 | -1.76% | 5 | 8 | 1.16 | 0.94 | 0.01 | -0.46 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 167.50 | 16.40 | 18.70 | 15.45 | % | 1 | 0 | 1.27 | 0.91 | 0.01 | -0.60 | 4/24/2024 | 4/24/2024 4:00:07 PM EST | |
| 170.00 | 14.65 | 16.00 | 14.78 | +2.28 | +18.24% | 1,569 | 44 | 1.05 | 0.87 | 0.02 | -0.76 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 172.50 | 11.45 | 13.80 | 11.85 | -0.15 | -1.25% | 3 | 8 | 0.84 | 0.83 | 0.02 | -0.93 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 175.00 | 10.75 | 12.10 | 10.85 | +0.53 | +5.14% | 1,680 | 36 | 1.07 | 0.77 | 0.02 | -1.08 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 177.50 | 9.10 | 9.90 | 9.10 | +1.45 | +18.96% | 103 | 68 | 1.03 | 0.71 | 0.03 | -1.22 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 180.00 | 7.65 | 7.95 | 7.75 | +1.40 | +22.05% | 467 | 507 | 1.01 | 0.64 | 0.03 | -1.32 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 182.50 | 6.30 | 6.55 | 6.55 | +1.55 | +31.00% | 835 | 932 | 1.03 | 0.57 | 0.03 | -1.38 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 185.00 | 5.10 | 5.30 | 5.20 | +1.36 | +35.42% | 3,817 | 840 | 1.03 | 0.49 | 0.03 | -1.39 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 187.50 | 4.05 | 4.25 | 4.10 | +1.13 | +38.05% | 1,133 | 558 | 1.03 | 0.42 | 0.03 | -1.36 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 190.00 | 3.15 | 3.30 | 3.30 | +1.15 | +53.49% | 4,565 | 1,067 | 1.02 | 0.35 | 0.03 | -1.29 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 192.50 | 2.37 | 2.47 | 2.46 | +0.89 | +56.69% | 1,534 | 850 | 1.02 | 0.29 | 0.02 | -1.19 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 195.00 | 1.77 | 1.85 | 1.80 | +0.68 | +60.72% | 3,245 | 1,702 | 1.01 | 0.24 | 0.02 | -1.06 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 197.50 | 1.30 | 1.40 | 1.31 | +0.55 | +72.37% | 1,402 | 746 | 1.01 | 0.19 | 0.02 | -0.93 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 200.00 | 0.88 | 0.98 | 0.98 | +0.42 | +75.00% | 3,434 | 1,507 | 1.00 | 0.15 | 0.02 | -0.79 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 202.50 | 0.67 | 0.74 | 0.70 | +0.32 | +84.22% | 1,028 | 197 | 1.00 | 0.11 | 0.01 | -0.65 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 205.00 | 0.43 | 0.52 | 0.46 | +0.17 | +58.63% | 2,375 | 882 | 1.00 | 0.08 | 0.01 | -0.53 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 207.50 | 0.32 | 0.34 | 0.34 | +0.15 | +78.95% | 545 | 67 | 1.00 | 0.06 | 0.01 | -0.42 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 210.00 | 0.23 | 2.27 | 0.25 | +0.11 | +78.58% | 1,261 | 885 | 1.01 | 0.05 | 0.01 | -0.32 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 212.50 | 0.15 | 0.17 | 0.17 | +0.07 | +70.00% | 583 | 27 | 1.01 | 0.03 | 0.00 | -0.24 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 215.00 | 0.10 | 0.12 | 0.12 | +0.04 | +50.00% | 952 | 348 | 1.03 | 0.02 | 0.00 | -0.18 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 217.50 | 0.00 | 0.10 | 0.07 | +0.01 | +16.67% | 442 | 43 | 0.97 | 0.02 | 0.00 | -0.13 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 220.00 | 0.06 | 0.08 | 0.06 | -0.03 | -33.34% | 62 | 415 | 1.05 | 0.01 | 0.00 | -0.09 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 222.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 63 | 21 | 1.04 | 0.01 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 643 | 430 | 1.06 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 227.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 327 | 69 | 1.07 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 230.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 162 | 400 | 1.14 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 235.00 | 0.00 | 0.78 | 0.02 | +0.01 | +100.00% | 25 | 15 | 2.09 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 240.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 4 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 245.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:07 PM EST |
| 250.00 | 0.00 | 1.12 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 4:00:07 PM EST |
| 255.00 | 0.00 | 0.51 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 260.00 | 0.00 | 0.51 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 265.00 | 0.00 | 1.27 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 270.00 | 0.00 | 0.01 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/24/2024 4:00:07 PM EST |
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.03 | 4/24/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | -0.03 | 3/18/2024 | 4/24/2024 4:00:07 PM EST |
| 115.00 | 0.00 | 0.51 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | -0.03 | 4/24/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 5 | 1.97 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 1 | 1.79 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 130.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.63 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/24/2024 4:00:07 PM EST |
| 135.00 | 0.00 | 0.52 | 0.01 | -0.01 | -50.00% | 4 | 3 | 2.46 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | -0.11 | -91.67% | 28 | 4 | 1.30 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 145.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 15 | 21 | 1.23 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 149.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 54 | 1.15 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 150.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 38 | 539 | 1.06 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 152.50 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 19 | 26 | 0.96 | 0.00 | 0.00 | -0.09 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 155.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 158 | 89 | 1.00 | -0.01 | 0.00 | -0.12 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 157.50 | 0.01 | 0.08 | 0.08 | -0.15 | -65.22% | 44 | 77 | 0.99 | -0.01 | 0.00 | -0.17 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 160.00 | 0.10 | 0.12 | 0.12 | -0.01 | -7.70% | 1,081 | 413 | 0.99 | -0.02 | 0.00 | -0.24 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 162.50 | 0.18 | 0.71 | 0.19 | -0.09 | -32.15% | 993 | 487 | 0.97 | -0.04 | 0.01 | -0.34 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 165.00 | 0.28 | 0.33 | 0.33 | -0.01 | -2.95% | 1,769 | 600 | 0.96 | -0.06 | 0.01 | -0.46 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 167.50 | 0.52 | 0.55 | 0.55 | -0.03 | -5.18% | 1,032 | 371 | 0.96 | -0.09 | 0.01 | -0.60 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 170.00 | 0.81 | 0.85 | 0.84 | -0.08 | -8.70% | 2,287 | 1,016 | 0.97 | -0.13 | 0.02 | -0.76 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 172.50 | 1.18 | 1.34 | 1.32 | -0.11 | -7.70% | 1,286 | 847 | 0.98 | -0.17 | 0.02 | -0.93 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 175.00 | 1.86 | 1.91 | 1.86 | -0.19 | -9.27% | 2,195 | 1,128 | 0.98 | -0.23 | 0.02 | -1.08 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 177.50 | 2.56 | 2.72 | 2.66 | -0.24 | -8.28% | 577 | 456 | 0.99 | -0.29 | 0.03 | -1.22 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 180.00 | 3.45 | 3.70 | 3.60 | -0.40 | -10.00% | 1,151 | 849 | 1.00 | -0.36 | 0.03 | -1.32 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 182.50 | 4.65 | 4.90 | 4.70 | -0.40 | -7.85% | 843 | 504 | 1.03 | -0.43 | 0.03 | -1.38 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 185.00 | 5.90 | 6.15 | 6.05 | -0.15 | -2.42% | 449 | 711 | 1.02 | -0.51 | 0.03 | -1.39 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 187.50 | 7.30 | 7.55 | 7.50 | -0.15 | -1.97% | 651 | 193 | 1.02 | -0.58 | 0.03 | -1.36 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 190.00 | 8.85 | 9.10 | 9.24 | +0.06 | +0.66% | 166 | 763 | 1.00 | -0.65 | 0.03 | -1.29 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 192.50 | 9.80 | 11.05 | 10.72 | +0.85 | +8.62% | 44 | 46 | 0.95 | -0.71 | 0.02 | -1.19 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 195.00 | 11.90 | 12.95 | 12.90 | +1.13 | +9.61% | 10 | 48 | 0.96 | -0.76 | 0.02 | -1.06 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 197.50 | 13.60 | 15.55 | 14.43 | % | 2 | 0 | 0.97 | -0.81 | 0.02 | -0.93 | 4/24/2024 | 4/24/2024 4:00:07 PM EST | |
| 200.00 | 15.60 | 18.00 | 16.67 | -2.34 | -12.31% | 3 | 206 | 0.98 | -0.85 | 0.02 | -0.79 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 202.50 | 17.90 | 20.00 | 19.32 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.89 | 0.01 | -0.65 | 4/16/2024 | 4/24/2024 4:00:07 PM EST |
| 205.00 | 19.75 | 23.30 | 21.41 | +2.01 | +10.37% | 8 | 85 | 1.31 | -0.92 | 0.01 | -0.53 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 207.50 | 22.00 | 25.80 | % | 0 | 0 | 1.68 | -0.94 | 0.01 | -0.42 | 4/24/2024 4:00:07 PM EST | |||
| 210.00 | 24.45 | 27.00 | 26.45 | +0.60 | +2.33% | 2 | 16 | 1.49 | -0.95 | 0.01 | -0.32 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 212.50 | 26.75 | 30.60 | % | 0 | 0 | 1.92 | -0.97 | 0.00 | -0.24 | 4/24/2024 4:00:07 PM EST | |||
| 215.00 | 29.35 | 33.15 | 26.42 | 0.00 | 0.00% | 0 | 0 | 1.97 | -0.98 | 0.00 | -0.18 | 3/27/2024 | 4/24/2024 4:00:07 PM EST |
| 217.50 | 31.75 | 35.60 | % | 0 | 0 | 2.11 | -0.98 | 0.00 | -0.13 | 4/24/2024 4:00:07 PM EST | |||
| 220.00 | 34.20 | 38.10 | % | 0 | 0 | 2.17 | -0.99 | 0.00 | -0.09 | 4/24/2024 4:00:07 PM EST | |||
| 222.50 | 36.70 | 40.60 | % | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.06 | 4/24/2024 4:00:07 PM EST | |||
| 225.00 | 39.20 | 43.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | -0.04 | 4/24/2024 4:00:07 PM EST | |||
| 227.50 | 41.70 | 45.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | -0.03 | 4/24/2024 4:00:07 PM EST | |||
| 230.00 | 44.30 | 48.05 | 38.55 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | -0.02 | 3/28/2024 | 4/24/2024 4:00:07 PM EST |
| 235.00 | 49.20 | 53.05 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | -0.01 | 4/24/2024 4:00:07 PM EST | |||
| 240.00 | 54.20 | 58.05 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 245.00 | 59.20 | 63.05 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 250.00 | 64.20 | 68.00 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 255.00 | 69.20 | 72.95 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 260.00 | 73.90 | 78.30 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 265.00 | 79.35 | 83.05 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 270.00 | 84.20 | 88.00 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST |