Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $168.91 as of 4/26/2024 3:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 66.75 | 68.00 | 67.18 | 0.00 | 0.00% | 0 | 6 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 105.00 | 61.75 | 63.05 | 79.65 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:32 PM EST |
| 110.00 | 56.75 | 58.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 115.00 | 51.75 | 52.90 | 69.03 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:32 PM EST |
| 120.00 | 46.75 | 48.05 | 64.85 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:32 PM EST |
| 125.00 | 41.80 | 43.05 | 65.09 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:32 PM EST |
| 130.00 | 36.85 | 37.95 | 37.09 | 0.00 | 0.00% | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 135.00 | 32.00 | 33.10 | 49.55 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 3:59:32 PM EST |
| 140.00 | 26.80 | 28.10 | 48.46 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:32 PM EST |
| 145.00 | 21.85 | 23.10 | 23.90 | 0.00 | 0.00% | 0 | 31 | 0.53 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 150.00 | 17.00 | 18.00 | 16.80 | -1.07 | -5.99% | 10 | 83 | 0.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 155.00 | 11.95 | 13.15 | 11.58 | -2.62 | -18.46% | 6 | 24 | 0.36 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 157.50 | 9.50 | 10.45 | 10.33 | +0.53 | +5.41% | 1 | 58 | 0.37 | 0.94 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 160.00 | 7.55 | 8.05 | 7.28 | -1.22 | -14.36% | 1 | 83 | 0.31 | 0.84 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 162.50 | 5.65 | 5.90 | 5.30 | -0.12 | -2.22% | 4 | 2 | 0.22 | 0.73 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 165.00 | 3.90 | 4.05 | 4.05 | -1.65 | -28.95% | 199 | 204 | 0.20 | 0.60 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 167.50 | 2.50 | 2.62 | 2.60 | -0.90 | -25.72% | 837 | 278 | 0.20 | 0.46 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 170.00 | 1.50 | 1.57 | 1.60 | -1.16 | -42.03% | 566 | 586 | 0.19 | 0.33 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 172.50 | 0.74 | 0.93 | 0.74 | -1.01 | -57.72% | 146 | 273 | 0.19 | 0.21 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 175.00 | 0.45 | 0.52 | 0.42 | -0.67 | -61.47% | 636 | 754 | 0.19 | 0.13 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 177.50 | 0.25 | 0.30 | 0.25 | -0.37 | -59.68% | 45 | 90 | 0.19 | 0.08 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 180.00 | 0.14 | 0.18 | 0.16 | -0.16 | -50.00% | 424 | 2,743 | 0.20 | 0.06 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 182.50 | 0.08 | 0.15 | 0.10 | -0.15 | -60.00% | 61 | 739 | 0.21 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 185.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 110 | 2,516 | 0.22 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 187.50 | 0.05 | 0.08 | 0.05 | -0.05 | -50.00% | 153 | 1,376 | 0.24 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 190.00 | 0.03 | 0.06 | 0.04 | -0.04 | -50.00% | 257 | 5,886 | 0.25 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 192.50 | 0.01 | 0.11 | 0.05 | -0.02 | -28.58% | 16 | 238 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 195.00 | 0.03 | 0.26 | 0.04 | -0.11 | -73.34% | 247 | 4,582 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 197.50 | 0.01 | 0.24 | 0.04 | -0.08 | -66.67% | 4 | 84 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 200.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 206 | 14,816 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 202.50 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 205.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 57 | 3,348 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 210.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 25 | 3,996 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 215.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 23 | 9,278 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 128 | 5,938 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 225.00 | 0.00 | 0.19 | 0.02 | +0.01 | +100.00% | 3 | 387 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 548 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 235.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 342 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 240.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 531 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:32 PM EST |
| 245.00 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:32 PM EST |
| 250.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 314 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 255.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 301 | 0.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:32 PM EST |
| 260.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:32 PM EST |
| 265.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:32 PM EST |
| 270.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:32 PM EST |
| 275.00 | 0.00 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:32 PM EST |
| 280.00 | 0.00 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 113 | 0.98 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:32 PM EST |
| 285.00 | 0.00 | 0.23 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:32 PM EST |
| 295.00 | 0.00 | 0.14 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 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 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:32 PM EST |
| 105.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 1,257 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 110.00 | 0.00 | 0.23 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:32 PM EST |
| 125.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 315 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 130.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 135.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 179 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 140.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 311 | 0.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 145.00 | 0.05 | 0.09 | 0.09 | -0.01 | -10.00% | 4 | 737 | 0.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | -0.03 | -18.75% | 57 | 166 | 0.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 155.00 | 0.30 | 0.56 | 0.34 | -0.12 | -26.09% | 169 | 750 | 0.21 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 157.50 | 0.55 | 0.80 | 0.62 | -0.16 | -20.52% | 60 | 333 | 0.21 | -0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 160.00 | 0.94 | 1.18 | 0.99 | -0.10 | -9.18% | 505 | 776 | 0.20 | -0.16 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 162.50 | 1.59 | 1.67 | 1.59 | -0.03 | -1.86% | 224 | 584 | 0.20 | -0.27 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 165.00 | 2.51 | 2.69 | 2.54 | -0.38 | -13.02% | 859 | 3,149 | 0.20 | -0.40 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 167.50 | 3.75 | 3.95 | 3.90 | 0.00 | 0.00% | 326 | 320 | 0.20 | -0.54 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 170.00 | 5.40 | 5.60 | 5.88 | +1.03 | +21.24% | 204 | 15,773 | 0.20 | -0.67 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 172.50 | 7.00 | 7.80 | 7.75 | +0.93 | +13.64% | 47 | 130 | 0.21 | -0.79 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 175.00 | 9.00 | 10.30 | 9.43 | +0.43 | +4.78% | 130 | 2,226 | 0.18 | -0.87 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 177.50 | 11.35 | 12.15 | 12.59 | +2.72 | +27.56% | 11 | 132 | 0.21 | -0.92 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 180.00 | 13.60 | 15.55 | 14.05 | +0.55 | +4.08% | 62 | 2,424 | 0.29 | -0.94 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 182.50 | 16.25 | 17.40 | 17.31 | +2.54 | +17.20% | 13 | 553 | 0.35 | -0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 185.00 | 18.70 | 21.20 | 18.82 | +0.36 | +1.95% | 56 | 3,311 | 0.43 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 187.50 | 21.15 | 22.30 | 20.70 | 0.00 | 0.00% | 0 | 108 | 0.43 | -0.99 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 190.00 | 23.65 | 24.70 | 24.15 | +1.00 | +4.32% | 12 | 2,608 | 0.36 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 192.50 | 25.95 | 27.25 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 195.00 | 28.90 | 29.80 | 29.43 | +0.61 | +2.12% | 1 | 622 | 0.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 197.50 | 31.10 | 32.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 200.00 | 33.35 | 34.80 | 33.97 | +1.15 | +3.51% | 1 | 541 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 202.50 | 35.90 | 37.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 205.00 | 38.40 | 41.35 | 38.97 | +13.72 | +54.34% | 1 | 104 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:32 PM EST |
| 210.00 | 43.30 | 44.65 | 26.40 | 0.00 | 0.00% | 0 | 110 | 0.69 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:32 PM EST |
| 215.00 | 48.30 | 49.70 | 28.50 | 0.00 | 0.00% | 0 | 5 | 0.78 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:32 PM EST |
| 220.00 | 53.30 | 54.60 | 35.25 | 0.00 | 0.00% | 0 | 49 | 0.81 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:32 PM EST |
| 225.00 | 58.30 | 59.65 | 58.10 | 0.00 | 0.00% | 0 | 23 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:32 PM EST |
| 230.00 | 63.25 | 64.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 235.00 | 68.25 | 69.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 240.00 | 73.25 | 74.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 245.00 | 78.25 | 79.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 250.00 | 83.25 | 84.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 255.00 | 88.35 | 89.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 260.00 | 93.50 | 94.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 265.00 | 98.25 | 99.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 270.00 | 103.25 | 104.35 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 275.00 | 108.20 | 109.55 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 280.00 | 113.15 | 114.55 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 285.00 | 118.20 | 119.55 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 290.00 | 123.15 | 124.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST | |||
| 295.00 | 128.15 | 129.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:32 PM EST |