Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $166.28 as of 5/6/2024 8:16:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 69.95 | 71.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 100.00 | 64.85 | 66.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 105.00 | 60.00 | 61.65 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 110.00 | 55.00 | 56.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 115.00 | 50.00 | 51.65 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 120.00 | 44.95 | 46.65 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 125.00 | 39.85 | 41.65 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 130.00 | 34.85 | 36.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 135.00 | 29.95 | 31.65 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 140.00 | 24.85 | 26.70 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 145.00 | 20.45 | 21.65 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 150.00 | 15.35 | 16.60 | % | 0 | 0 | 0.34 | 0.95 | 0.02 | -0.01 | 5/3/2024 3:59:37 PM EST | |||
| 155.00 | 10.60 | 11.50 | 11.10 | 0.00 | 0.00% | 0 | 121 | 0.24 | 0.89 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 160.00 | 6.00 | 6.80 | 5.13 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.74 | 0.04 | -0.03 | 5/2/2024 | 5/3/2024 3:59:37 PM EST |
| 165.00 | 3.20 | 3.65 | 3.75 | 0.00 | 0.00% | 0 | 44 | 0.18 | 0.51 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 170.00 | 1.57 | 1.67 | 1.76 | 0.00 | 0.00% | 0 | 79 | 0.18 | 0.29 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 175.00 | 0.62 | 0.72 | 0.74 | 0.00 | 0.00% | 0 | 590 | 0.18 | 0.15 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 180.00 | 0.24 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 48 | 0.19 | 0.07 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 185.00 | 0.10 | 0.44 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.22 | 0.03 | 0.01 | -0.01 | 4/30/2024 | 5/3/2024 3:59:37 PM EST |
| 190.00 | 0.02 | 0.45 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:37 PM EST |
| 195.00 | 0.00 | 0.33 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 200.00 | 0.00 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:37 PM EST |
| 205.00 | 0.00 | 0.41 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 210.00 | 0.00 | 0.41 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 215.00 | 0.00 | 0.41 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 220.00 | 0.00 | 0.33 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 225.00 | 0.00 | 0.39 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 230.00 | 0.00 | 0.32 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 235.00 | 0.00 | 0.39 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 240.00 | 0.00 | 0.39 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 245.00 | 0.00 | 0.32 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 250.00 | 0.00 | 0.39 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 255.00 | 0.00 | 0.39 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 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 | 0.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 100.00 | 0.00 | 0.41 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 105.00 | 0.00 | 0.33 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 120.00 | 0.00 | 0.34 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 125.00 | 0.00 | 0.42 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:37 PM EST |
| 135.00 | 0.01 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:37 PM EST |
| 140.00 | 0.02 | 0.48 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 145.00 | 0.05 | 0.49 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 150.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.21 | -0.05 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 155.00 | 0.71 | 0.78 | 0.74 | 0.00 | 0.00% | 0 | 75 | 0.19 | -0.11 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 160.00 | 1.69 | 1.88 | 1.72 | 0.00 | 0.00% | 0 | 70 | 0.18 | -0.26 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 165.00 | 3.65 | 3.85 | 3.64 | 0.00 | 0.00% | 0 | 40 | 0.17 | -0.49 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 170.00 | 6.40 | 7.40 | 8.85 | 0.00 | 0.00% | 0 | 21 | 0.17 | -0.71 | 0.04 | -0.04 | 5/2/2024 | 5/3/2024 3:59:37 PM EST |
| 175.00 | 10.45 | 12.15 | 10.88 | 0.00 | 0.00% | 0 | 8 | 0.16 | -0.85 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 180.00 | 14.80 | 16.35 | 15.37 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.93 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 185.00 | 19.80 | 21.90 | 20.56 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.97 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:37 PM EST |
| 190.00 | 24.65 | 26.60 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 195.00 | 29.65 | 31.60 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 200.00 | 34.65 | 36.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 205.00 | 39.65 | 41.55 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 210.00 | 44.65 | 46.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 215.00 | 49.60 | 51.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 220.00 | 54.60 | 56.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 225.00 | 59.60 | 61.55 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 230.00 | 64.60 | 66.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 235.00 | 69.60 | 71.55 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 240.00 | 74.65 | 76.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 245.00 | 79.60 | 81.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 250.00 | 84.60 | 86.85 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST | |||
| 255.00 | 89.60 | 91.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:37 PM EST |