Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $168.56 as of 5/7/2024 6:52:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 71.75 | 75.35 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 100.00 | 67.10 | 70.30 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 105.00 | 61.60 | 65.35 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 110.00 | 56.65 | 59.65 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 115.00 | 51.85 | 55.35 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 120.00 | 46.60 | 50.35 | 64.08 | 0.00 | 0.00% | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/7/2024 3:59:07 PM EST |
| 125.00 | 41.65 | 45.35 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 130.00 | 37.30 | 40.35 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 135.00 | 31.55 | 35.35 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 140.00 | 26.65 | 30.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 141.00 | 25.80 | 29.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 142.00 | 24.55 | 28.35 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 143.00 | 24.80 | 26.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 144.00 | 23.35 | 26.45 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 145.00 | 22.70 | 24.05 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 146.00 | 20.35 | 23.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 147.00 | 20.25 | 22.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 148.00 | 18.10 | 21.75 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 149.00 | 17.65 | 20.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 150.00 | 17.85 | 19.05 | 15.80 | 0.00 | 0.00% | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:07 PM EST |
| 152.50 | 14.80 | 17.15 | 13.10 | 0.00 | 0.00% | 0 | 9 | 1.34 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:07 PM EST |
| 155.00 | 12.75 | 14.25 | 10.60 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 157.50 | 10.25 | 11.40 | 10.87 | 0.00 | 0.00% | 0 | 21 | 0.78 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 160.00 | 7.55 | 9.60 | 9.00 | +1.35 | +17.65% | 20 | 14 | 0.63 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 162.50 | 5.05 | 7.10 | 5.92 | +0.55 | +10.25% | 28 | 86 | 0.50 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 165.00 | 2.84 | 4.65 | 3.05 | -0.30 | -8.96% | 72 | 589 | 0.35 | 0.86 | 0.14 | -0.04 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 167.50 | 1.14 | 1.34 | 1.27 | -0.39 | -23.50% | 1,184 | 1,457 | 0.22 | 0.59 | 0.21 | -0.07 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 170.00 | 0.27 | 0.29 | 0.28 | -0.30 | -51.73% | 7,599 | 3,731 | 0.20 | 0.21 | 0.11 | -0.08 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 172.50 | 0.06 | 0.08 | 0.07 | -0.10 | -58.83% | 1,074 | 5,372 | 0.21 | 0.05 | 0.04 | -0.04 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 175.00 | 0.03 | 0.06 | 0.02 | -0.04 | -66.67% | 253 | 328 | 0.26 | 0.01 | 0.01 | -0.01 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 177.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 9 | 81 | 0.30 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 180.00 | 0.00 | 0.06 | 0.02 | -0.02 | -50.00% | 1 | 131 | 0.41 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 182.50 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 220 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 185.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 320 | 0.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 187.50 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 1 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 190.00 | 0.00 | 1.27 | 0.35 | 0.00 | 0.00% | 0 | 167 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 192.50 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/7/2024 3:59:07 PM EST |
| 195.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 244 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 197.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/7/2024 3:59:07 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 756 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 202.50 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:07 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 790 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 207.50 | 0.00 | 0.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 210.00 | 0.00 | 0.51 | 0.19 | 0.00 | 0.00% | 0 | 122 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 95 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 3:59:07 PM EST |
| 220.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 431 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/7/2024 3:59:07 PM EST |
| 225.00 | 0.00 | 0.57 | 0.26 | 0.00 | 0.00% | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/7/2024 3:59:07 PM EST |
| 230.00 | 0.00 | 0.91 | 0.10 | 0.00 | 0.00% | 0 | 26 | 2.20 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/7/2024 3:59:07 PM EST |
| 235.00 | 0.00 | 0.57 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 240.00 | 0.00 | 0.57 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/7/2024 3:59:07 PM EST |
| 245.00 | 0.00 | 1.03 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/7/2024 3:59:07 PM EST |
| 250.00 | 0.00 | 1.03 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 255.00 | 0.00 | 1.03 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 260.00 | 0.00 | 1.03 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 265.00 | 0.00 | 1.03 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 270.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 100.00 | 0.00 | 0.64 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 115.00 | 0.00 | 0.01 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 120.00 | 0.00 | 1.03 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 125.00 | 0.00 | 1.03 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 135.00 | 0.00 | 0.01 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/7/2024 3:59:07 PM EST |
| 141.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 142.00 | 0.00 | 0.26 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 143.00 | 0.00 | 0.26 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 144.00 | 0.00 | 0.71 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 145.00 | 0.00 | 0.71 | 0.08 | 0.00 | 0.00% | 0 | 300 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:07 PM EST |
| 146.00 | 0.00 | 1.26 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 147.00 | 0.00 | 0.71 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 148.00 | 0.00 | 1.26 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 149.00 | 0.00 | 1.26 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 150.00 | 0.00 | 1.26 | 0.01 | -0.04 | -80.00% | 12 | 115 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 152.50 | 0.00 | 0.29 | 0.01 | -0.04 | -80.00% | 1 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 155.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 591 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 157.50 | 0.01 | 0.25 | 0.03 | 0.00 | 0.00% | 23 | 127 | 0.37 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 160.00 | 0.03 | 0.06 | 0.07 | +0.01 | +16.67% | 44 | 337 | 0.26 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 162.50 | 0.08 | 0.11 | 0.09 | -0.11 | -55.00% | 174 | 563 | 0.21 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 165.00 | 0.41 | 0.50 | 0.44 | -0.21 | -32.31% | 413 | 718 | 0.21 | -0.14 | 0.14 | -0.04 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 167.50 | 1.24 | 1.65 | 1.54 | -0.06 | -3.75% | 345 | 342 | 0.21 | -0.41 | 0.21 | -0.07 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 170.00 | 3.05 | 3.85 | 3.31 | -0.24 | -6.77% | 65 | 227 | 0.23 | -0.79 | 0.11 | -0.08 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 172.50 | 4.55 | 6.80 | 8.11 | 0.00 | 0.00% | 0 | 49 | 0.58 | -0.95 | 0.04 | -0.04 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 175.00 | 7.65 | 9.60 | 7.71 | -1.18 | -13.28% | 2 | 115 | 0.46 | -0.99 | 0.01 | -0.01 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 177.50 | 9.40 | 11.80 | 12.66 | 0.00 | 0.00% | 0 | 25 | 0.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 180.00 | 12.05 | 14.10 | 13.42 | -0.45 | -3.25% | 3 | 162 | 1.02 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 182.50 | 15.25 | 16.75 | 18.09 | 0.00 | 0.00% | 0 | 53 | 1.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:07 PM EST |
| 185.00 | 16.90 | 19.55 | 18.43 | -1.57 | -7.85% | 2 | 55 | 1.04 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 187.50 | 20.25 | 21.75 | 20.93 | 0.00 | 0.00% | 0 | 19 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/7/2024 3:59:07 PM EST |
| 190.00 | 21.15 | 24.25 | 22.64 | -3.11 | -12.08% | 1 | 16 | 0.98 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 192.50 | 24.35 | 27.10 | 12.80 | 0.00 | 0.00% | 0 | 10 | 1.19 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/7/2024 3:59:07 PM EST |
| 195.00 | 26.20 | 29.95 | 29.89 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:07 PM EST |
| 197.50 | 29.25 | 31.25 | 30.37 | -0.25 | -0.82% | 1 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 200.00 | 31.15 | 34.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 202.50 | 33.70 | 37.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 205.00 | 36.25 | 39.95 | 37.87 | -0.30 | -0.79% | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:07 PM EST |
| 207.50 | 38.65 | 42.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 210.00 | 41.10 | 44.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 215.00 | 46.15 | 49.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 220.00 | 51.15 | 54.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 225.00 | 56.25 | 59.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 230.00 | 61.15 | 64.75 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 235.00 | 66.55 | 69.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 240.00 | 71.60 | 74.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 245.00 | 76.15 | 79.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 250.00 | 81.15 | 84.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 255.00 | 86.30 | 89.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 260.00 | 91.15 | 94.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 265.00 | 97.15 | 99.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST | |||
| 270.00 | 101.15 | 104.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:07 PM EST |