Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $167.13 as of 4/29/2024 4:01:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 66.05 | 67.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 105.00 | 60.95 | 62.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 110.00 | 56.05 | 57.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 115.00 | 51.05 | 52.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 120.00 | 46.05 | 47.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 125.00 | 41.00 | 42.45 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 130.00 | 36.10 | 37.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 135.00 | 31.05 | 32.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 140.00 | 26.10 | 27.60 | 26.95 | 0.00 | 0.00% | 0 | 2 | 0.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:44 PM EST |
| 145.00 | 21.05 | 22.70 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 150.00 | 16.25 | 17.50 | % | 0 | 0 | 0.35 | 0.99 | 0.01 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 155.00 | 11.60 | 12.85 | 13.20 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.89 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 2:58:44 PM EST |
| 160.00 | 7.65 | 8.25 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.76 | 0.03 | -0.04 | 4/25/2024 | 4/29/2024 2:58:44 PM EST |
| 165.00 | 4.35 | 4.55 | 4.61 | -0.19 | -3.96% | 31 | 179 | 0.23 | 0.57 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 170.00 | 2.15 | 2.29 | 2.21 | -0.04 | -1.78% | 31 | 274 | 0.21 | 0.37 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 175.00 | 0.94 | 1.05 | 0.96 | +0.03 | +3.23% | 77 | 61 | 0.20 | 0.20 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 180.00 | 0.39 | 0.43 | 0.42 | +0.05 | +13.52% | 19 | 119 | 0.20 | 0.10 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 185.00 | 0.13 | 0.23 | 0.20 | +0.03 | +17.65% | 28 | 70 | 0.22 | 0.04 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 190.00 | 0.06 | 0.22 | 0.05 | -0.05 | -50.00% | 17 | 94 | 0.24 | 0.02 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 195.00 | 0.01 | 0.20 | 0.09 | -0.32 | -78.05% | 4 | 217 | 0.25 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 200.00 | 0.02 | 0.11 | 0.11 | +0.09 | +450.00% | 6 | 49 | 0.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 205.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:44 PM EST |
| 210.00 | 0.00 | 0.10 | 0.10 | -0.39 | -79.60% | 5 | 689 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 215.00 | 0.06 | 0.34 | 0.06 | -0.48 | -88.89% | 3 | 44 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 220.00 | 0.00 | 0.39 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:44 PM EST |
| 225.00 | 0.00 | 0.38 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:44 PM EST |
| 230.00 | 0.00 | 0.38 | 0.28 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:44 PM EST |
| 235.00 | 0.00 | 0.38 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 240.00 | 0.00 | 0.38 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 245.00 | 0.00 | 0.38 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 250.00 | 0.00 | 0.38 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 255.00 | 0.00 | 0.38 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 260.00 | 0.00 | 0.38 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 265.00 | 0.00 | 0.38 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 270.00 | 0.00 | 0.38 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 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 | 0.38 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 105.00 | 0.00 | 0.38 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 110.00 | 0.00 | 0.38 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 115.00 | 0.00 | 0.39 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:58:44 PM EST |
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 125.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 130.00 | 0.00 | 0.41 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:44 PM EST |
| 135.00 | 0.00 | 0.44 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:44 PM EST |
| 145.00 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:44 PM EST |
| 150.00 | 0.34 | 0.38 | 0.34 | -0.03 | -8.11% | 4 | 24 | 0.24 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 155.00 | 0.69 | 0.85 | 0.80 | -0.06 | -6.98% | 137 | 139 | 0.21 | -0.11 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 160.00 | 1.74 | 1.89 | 1.80 | +0.11 | +6.51% | 35 | 93 | 0.21 | -0.24 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 165.00 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 5 | 71 | 0.21 | -0.43 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 170.00 | 6.40 | 6.70 | 6.80 | +0.05 | +0.75% | 7 | 105 | 0.20 | -0.63 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 175.00 | 9.95 | 11.50 | 9.43 | -1.22 | -11.46% | 1 | 118 | 0.19 | -0.80 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 180.00 | 14.65 | 16.10 | 14.53 | +0.38 | +2.69% | 1 | 49 | 0.25 | -0.90 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:58:44 PM EST |
| 185.00 | 19.15 | 20.75 | 19.60 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.96 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 2:58:44 PM EST |
| 190.00 | 24.10 | 25.15 | 25.45 | 0.00 | 0.00% | 0 | 16 | 0.12 | -0.98 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:58:44 PM EST |
| 195.00 | 28.85 | 30.50 | 15.15 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.99 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:58:44 PM EST |
| 200.00 | 33.95 | 35.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 205.00 | 38.85 | 40.55 | 24.55 | 0.00 | 0.00% | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:44 PM EST |
| 210.00 | 43.85 | 45.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 215.00 | 48.90 | 50.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 220.00 | 53.85 | 55.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 225.00 | 58.80 | 60.45 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 230.00 | 63.85 | 65.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 235.00 | 68.75 | 70.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 240.00 | 73.80 | 75.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 245.00 | 78.75 | 80.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 250.00 | 83.75 | 85.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 255.00 | 88.80 | 90.55 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 260.00 | 93.75 | 95.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 265.00 | 98.75 | 100.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST | |||
| 270.00 | 103.80 | 105.55 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:44 PM EST |