Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $168.56 as of 5/7/2024 4:09:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 82.70 | 84.15 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 90.00 | 77.65 | 79.15 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 95.00 | 72.65 | 74.05 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 100.00 | 67.70 | 69.15 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 105.00 | 62.70 | 64.20 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 110.00 | 57.40 | 59.15 | % | 0 | 0 | 0.41 | 0.98 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 115.00 | 51.00 | 54.30 | 52.03 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.97 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 120.00 | 47.95 | 49.45 | 48.80 | +2.00 | +4.28% | 10 | 10 | 0.36 | 0.95 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 125.00 | 42.80 | 44.70 | % | 0 | 0 | 0.32 | 0.94 | 0.00 | -0.01 | 5/7/2024 3:59:07 PM EST | |||
| 130.00 | 38.35 | 40.05 | 37.40 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.92 | 0.00 | -0.01 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 135.00 | 33.55 | 35.50 | 34.25 | +1.45 | +4.43% | 4 | 15 | 0.25 | 0.90 | 0.01 | -0.02 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 140.00 | 29.50 | 30.70 | 25.80 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.87 | 0.01 | -0.02 | 5/2/2024 | 5/7/2024 3:59:07 PM EST |
| 145.00 | 24.85 | 26.00 | 25.15 | 0.00 | 0.00% | 0 | 27 | 0.24 | 0.83 | 0.01 | -0.02 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 150.00 | 21.20 | 22.45 | 22.26 | +0.96 | +4.51% | 2 | 45 | 0.22 | 0.79 | 0.01 | -0.02 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 155.00 | 17.60 | 18.90 | 17.98 | +1.18 | +7.03% | 16 | 36 | 0.21 | 0.73 | 0.01 | -0.03 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 160.00 | 14.20 | 14.90 | 14.11 | 0.00 | 0.00% | 0 | 563 | 0.22 | 0.66 | 0.01 | -0.03 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 165.00 | 11.00 | 12.45 | 11.60 | 0.00 | 0.00% | 5 | 143 | 0.21 | 0.58 | 0.02 | -0.03 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 170.00 | 8.75 | 9.90 | 8.95 | -0.35 | -3.77% | 37 | 154 | 0.21 | 0.50 | 0.02 | -0.03 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 175.00 | 6.60 | 7.15 | 6.85 | +0.25 | +3.79% | 13 | 847 | 0.21 | 0.42 | 0.02 | -0.03 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 180.00 | 4.85 | 5.60 | 5.05 | -0.20 | -3.81% | 15 | 274 | 0.21 | 0.34 | 0.02 | -0.03 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 185.00 | 3.50 | 4.65 | 3.65 | -0.10 | -2.67% | 14 | 439 | 0.21 | 0.26 | 0.01 | -0.02 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 190.00 | 2.48 | 2.83 | 2.60 | -0.17 | -6.14% | 32 | 443 | 0.21 | 0.20 | 0.01 | -0.02 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 195.00 | 1.66 | 1.91 | 1.91 | -0.05 | -2.56% | 30 | 506 | 0.21 | 0.15 | 0.01 | -0.02 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 200.00 | 1.16 | 1.40 | 1.29 | 0.00 | 0.00% | 0 | 10,317 | 0.21 | 0.11 | 0.01 | -0.01 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 205.00 | 0.75 | 1.01 | 0.95 | -0.10 | -9.53% | 79 | 398 | 0.21 | 0.08 | 0.01 | -0.01 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 210.00 | 0.66 | 0.73 | 0.76 | +0.03 | +4.11% | 1 | 523 | 0.21 | 0.06 | 0.01 | -0.01 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 215.00 | 0.46 | 0.54 | 0.49 | -0.08 | -14.04% | 2 | 521 | 0.22 | 0.05 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 220.00 | 0.17 | 0.42 | 0.37 | 0.00 | 0.00% | 0 | 290 | 0.21 | 0.04 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 225.00 | 0.12 | 0.37 | 0.37 | +0.06 | +19.36% | 2 | 97 | 0.22 | 0.03 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 230.00 | 0.09 | 0.61 | 0.28 | +0.06 | +27.28% | 4 | 322 | 0.24 | 0.02 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 235.00 | 0.07 | 0.43 | 0.22 | -0.08 | -26.67% | 2 | 685 | 0.24 | 0.01 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 240.00 | 0.05 | 0.40 | 0.20 | -0.06 | -23.08% | 2 | 113 | 0.24 | 0.01 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 245.00 | 0.04 | 0.44 | 0.16 | -0.07 | -30.44% | 2 | 26 | 0.26 | 0.01 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 250.00 | 0.03 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.25 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 255.00 | 0.02 | 0.20 | 0.04 | -0.05 | -55.56% | 12 | 7 | 0.25 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 260.00 | 0.00 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 40 | 0.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 265.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 270.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:07 PM EST |
| 275.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:07 PM EST |
| 280.00 | 0.00 | 0.36 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/7/2024 3:59:07 PM EST |
| 290.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.31 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 90.00 | 0.02 | 0.21 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 95.00 | 0.02 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:07 PM EST |
| 100.00 | 0.01 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 105.00 | 0.00 | 0.48 | 0.15 | -0.01 | -6.25% | 2 | 83 | 0.33 | -0.01 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 110.00 | 0.07 | 0.41 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.31 | -0.02 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 115.00 | 0.20 | 0.61 | 0.36 | 0.00 | 0.00% | 0 | 277 | 0.32 | -0.03 | 0.00 | -0.01 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 120.00 | 0.17 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 67 | 0.28 | -0.05 | 0.00 | -0.01 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 125.00 | 0.31 | 0.74 | 0.65 | 0.00 | 0.00% | 0 | 61 | 0.27 | -0.06 | 0.00 | -0.01 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 130.00 | 0.62 | 0.82 | 0.98 | 0.00 | 0.00% | 0 | 118 | 0.26 | -0.08 | 0.00 | -0.01 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 135.00 | 0.94 | 1.10 | 1.02 | -0.61 | -37.43% | 3 | 119 | 0.25 | -0.10 | 0.01 | -0.02 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 140.00 | 1.40 | 1.47 | 1.60 | 0.00 | 0.00% | 0 | 366 | 0.24 | -0.13 | 0.01 | -0.02 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 145.00 | 2.04 | 2.39 | 2.22 | 0.00 | 0.00% | 0 | 156 | 0.24 | -0.17 | 0.01 | -0.02 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 150.00 | 2.93 | 3.05 | 3.40 | 0.00 | 0.00% | 0 | 224 | 0.23 | -0.21 | 0.01 | -0.02 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 155.00 | 3.80 | 4.30 | 4.52 | 0.00 | 0.00% | 0 | 369 | 0.22 | -0.27 | 0.01 | -0.03 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 160.00 | 5.20 | 5.85 | 5.90 | -0.20 | -3.28% | 3 | 673 | 0.22 | -0.34 | 0.01 | -0.03 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 165.00 | 7.25 | 7.80 | 7.65 | -0.56 | -6.83% | 2 | 385 | 0.22 | -0.42 | 0.02 | -0.03 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 170.00 | 9.95 | 11.20 | 11.70 | 0.00 | 0.00% | 0 | 169 | 0.21 | -0.50 | 0.02 | -0.03 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 175.00 | 12.25 | 13.40 | 12.60 | -1.56 | -11.02% | 2 | 184 | 0.22 | -0.58 | 0.02 | -0.03 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 180.00 | 16.05 | 16.50 | 19.10 | 0.00 | 0.00% | 0 | 1,048 | 0.21 | -0.66 | 0.02 | -0.03 | 4/30/2024 | 5/7/2024 3:59:07 PM EST |
| 185.00 | 19.15 | 21.10 | 21.75 | 0.00 | 0.00% | 0 | 273 | 0.22 | -0.74 | 0.01 | -0.02 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 190.00 | 23.25 | 25.30 | 15.10 | 0.00 | 0.00% | 0 | 293 | 0.22 | -0.80 | 0.01 | -0.02 | 4/23/2024 | 5/7/2024 3:59:07 PM EST |
| 195.00 | 27.85 | 29.90 | 29.46 | 0.00 | 0.00% | 0 | 331 | 0.22 | -0.85 | 0.01 | -0.02 | 4/25/2024 | 5/7/2024 3:59:07 PM EST |
| 200.00 | 32.15 | 34.30 | 38.53 | 0.00 | 0.00% | 0 | 229 | 0.23 | -0.89 | 0.01 | -0.01 | 5/2/2024 | 5/7/2024 3:59:07 PM EST |
| 205.00 | 36.80 | 39.55 | 38.10 | 0.00 | 0.00% | 0 | 26 | 0.24 | -0.92 | 0.01 | -0.01 | 4/25/2024 | 5/7/2024 3:59:07 PM EST |
| 210.00 | 41.90 | 44.50 | 31.80 | 0.00 | 0.00% | 0 | 55 | 0.26 | -0.94 | 0.01 | -0.01 | 4/18/2024 | 5/7/2024 3:59:07 PM EST |
| 215.00 | 46.85 | 49.55 | 24.35 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.95 | 0.00 | -0.01 | 3/6/2024 | 5/7/2024 3:59:07 PM EST |
| 220.00 | 51.85 | 54.55 | % | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.01 | 5/7/2024 3:59:07 PM EST | |||
| 225.00 | 56.75 | 59.30 | % | 0 | 0 | 0.30 | -0.97 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 230.00 | 61.75 | 64.50 | % | 0 | 0 | 0.31 | -0.98 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 235.00 | 66.70 | 69.35 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 240.00 | 72.10 | 74.15 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 245.00 | 76.65 | 79.50 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 250.00 | 81.65 | 84.45 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 255.00 | 86.65 | 89.35 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 260.00 | 91.75 | 93.85 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 265.00 | 96.65 | 99.45 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 270.00 | 101.65 | 104.45 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 275.00 | 107.00 | 109.45 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 280.00 | 111.85 | 114.25 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 290.00 | 121.65 | 124.45 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST |