Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $165.71 as of 5/6/2024 1:24:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 92.20 | 93.35 | 94.19 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 12:59:06 PM EST |
| 80.00 | 87.30 | 88.35 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 85.00 | 82.35 | 83.35 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 90.00 | 77.30 | 78.35 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 95.00 | 72.25 | 73.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 100.00 | 67.30 | 68.30 | 66.03 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:59:06 PM EST |
| 105.00 | 62.20 | 63.35 | 78.95 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 12:59:06 PM EST |
| 110.00 | 57.30 | 58.20 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 115.00 | 52.20 | 53.30 | % | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 120.00 | 47.20 | 48.40 | % | 0 | 9 | 0.49 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 125.00 | 42.35 | 43.25 | % | 0 | 6 | 0.43 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 130.00 | 37.25 | 38.40 | 36.15 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.99 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:59:06 PM EST |
| 135.00 | 32.50 | 33.35 | 32.00 | +1.70 | +5.62% | 23 | 28 | 0.35 | 0.98 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 140.00 | 27.45 | 28.55 | 27.75 | +4.17 | +17.69% | 5 | 91 | 0.32 | 0.95 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 145.00 | 22.70 | 23.50 | 44.30 | 0.00 | 0.00% | 0 | 923 | 0.26 | 0.92 | 0.01 | -0.02 | 4/9/2024 | 5/6/2024 12:59:06 PM EST |
| 150.00 | 18.40 | 18.90 | 18.63 | +1.53 | +8.95% | 16 | 65 | 0.22 | 0.88 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 155.00 | 13.90 | 14.35 | 14.30 | +1.15 | +8.75% | 431 | 566 | 0.19 | 0.81 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 160.00 | 10.25 | 10.55 | 10.20 | +1.75 | +20.71% | 3 | 377 | 0.19 | 0.72 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 165.00 | 6.90 | 7.10 | 6.72 | +0.47 | +7.52% | 22 | 803 | 0.18 | 0.60 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 170.00 | 4.30 | 4.45 | 4.27 | +0.62 | +16.99% | 101 | 4,571 | 0.18 | 0.44 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 175.00 | 2.50 | 2.56 | 2.48 | +0.29 | +13.25% | 419 | 1,589 | 0.17 | 0.29 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 180.00 | 1.30 | 1.41 | 1.34 | +0.19 | +16.53% | 156 | 2,049 | 0.17 | 0.19 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 185.00 | 0.68 | 0.73 | 0.68 | -0.01 | -1.45% | 18 | 1,889 | 0.17 | 0.13 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 190.00 | 0.37 | 0.39 | 0.39 | +0.04 | +11.43% | 106 | 2,058 | 0.18 | 0.09 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 195.00 | 0.18 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 989 | 0.18 | 0.06 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 12:59:06 PM EST |
| 200.00 | 0.12 | 0.25 | 0.13 | -0.04 | -23.53% | 1 | 1,131 | 0.20 | 0.04 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 205.00 | 0.07 | 0.20 | 0.19 | +0.02 | +11.77% | 2 | 782 | 0.21 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 210.00 | 0.07 | 0.31 | 0.07 | -0.05 | -41.67% | 2 | 500 | 0.24 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 215.00 | 0.02 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 656 | 0.25 | 0.01 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 12:59:06 PM EST |
| 220.00 | 0.04 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 1,022 | 0.26 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:59:06 PM EST |
| 225.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 506 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 12:59:06 PM EST |
| 230.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 874 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 12:59:06 PM EST |
| 235.00 | 0.00 | 0.23 | 0.34 | 0.00 | 0.00% | 0 | 100 | 0.36 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 12:59:06 PM EST |
| 240.00 | 0.00 | 0.22 | 0.29 | 0.00 | 0.00% | 0 | 237 | 0.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 12:59:06 PM EST |
| 245.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 179 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 12:59:06 PM EST |
| 250.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 12:59:06 PM EST |
| 260.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 138 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 12:59:06 PM EST |
| 270.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 358 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 12:59:06 PM EST |
| 280.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 80 | 0.51 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 12:59:06 PM EST |
| 290.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 12:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 12:59:06 PM EST |
| 80.00 | 0.00 | 0.15 | % | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 85.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 12:59:06 PM EST |
| 90.00 | 0.00 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 12:59:06 PM EST |
| 95.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 12:59:06 PM EST |
| 100.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 26 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 12:59:06 PM EST |
| 105.00 | 0.00 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 12:59:06 PM EST |
| 110.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 30 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 12:59:06 PM EST |
| 115.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:59:06 PM EST |
| 120.00 | 0.02 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.34 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 12:59:06 PM EST |
| 125.00 | 0.04 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 231 | 0.30 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 12:59:06 PM EST |
| 130.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.28 | -0.01 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:59:06 PM EST |
| 135.00 | 0.08 | 0.41 | 0.20 | -0.05 | -20.00% | 5 | 56 | 0.26 | -0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 140.00 | 0.22 | 0.32 | 0.26 | -0.04 | -13.34% | 88 | 187 | 0.23 | -0.05 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 145.00 | 0.40 | 0.45 | 0.42 | -0.13 | -23.64% | 61 | 413 | 0.22 | -0.08 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 150.00 | 0.74 | 0.80 | 0.80 | -0.20 | -20.00% | 71 | 474 | 0.20 | -0.12 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 155.00 | 1.34 | 1.41 | 1.45 | -0.32 | -18.08% | 4 | 969 | 0.19 | -0.19 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 160.00 | 2.37 | 2.44 | 2.42 | -0.54 | -18.25% | 92 | 2,795 | 0.19 | -0.28 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 165.00 | 4.00 | 4.15 | 4.10 | -0.90 | -18.00% | 118 | 5,699 | 0.18 | -0.40 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 170.00 | 6.45 | 6.60 | 6.51 | -1.24 | -16.00% | 68 | 864 | 0.18 | -0.56 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 175.00 | 9.75 | 10.15 | 12.55 | 0.00 | 0.00% | 0 | 984 | 0.19 | -0.71 | 0.03 | -0.03 | 5/2/2024 | 5/6/2024 12:59:06 PM EST |
| 180.00 | 13.40 | 14.30 | 17.45 | 0.00 | 0.00% | 0 | 707 | 0.20 | -0.81 | 0.02 | -0.02 | 5/2/2024 | 5/6/2024 12:59:06 PM EST |
| 185.00 | 18.50 | 19.10 | 22.61 | 0.00 | 0.00% | 0 | 1,085 | 0.23 | -0.87 | 0.01 | -0.02 | 5/2/2024 | 5/6/2024 12:59:06 PM EST |
| 190.00 | 23.05 | 24.00 | 27.80 | 0.00 | 0.00% | 0 | 1,034 | 0.25 | -0.91 | 0.01 | -0.02 | 5/2/2024 | 5/6/2024 12:59:06 PM EST |
| 195.00 | 27.95 | 29.45 | 30.20 | 0.00 | 0.00% | 0 | 453 | 0.30 | -0.94 | 0.01 | -0.01 | 4/30/2024 | 5/6/2024 12:59:06 PM EST |
| 200.00 | 32.90 | 34.60 | 34.90 | -0.42 | -1.19% | 7 | 565 | 0.33 | -0.96 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 12:59:06 PM EST |
| 205.00 | 38.00 | 39.50 | 24.20 | 0.00 | 0.00% | 0 | 293 | 0.37 | -0.98 | 0.00 | -0.01 | 4/17/2024 | 5/6/2024 12:59:06 PM EST |
| 210.00 | 42.90 | 44.50 | 45.18 | 0.00 | 0.00% | 0 | 74 | 0.40 | -0.99 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 12:59:06 PM EST |
| 215.00 | 48.20 | 49.50 | 33.50 | 0.00 | 0.00% | 0 | 27 | 0.44 | -0.99 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 12:59:06 PM EST |
| 220.00 | 53.00 | 54.55 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 225.00 | 57.95 | 59.35 | 30.95 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 5/6/2024 12:59:06 PM EST |
| 230.00 | 63.40 | 64.45 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 235.00 | 68.20 | 69.55 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 240.00 | 73.40 | 74.55 | 74.60 | 0.00 | 0.00% | 0 | 11 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 12:59:06 PM EST |
| 245.00 | 77.85 | 79.55 | 61.67 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 5/6/2024 12:59:06 PM EST |
| 250.00 | 83.15 | 84.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 260.00 | 92.85 | 94.45 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 270.00 | 102.90 | 104.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 280.00 | 112.90 | 114.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST | |||
| 290.00 | 122.80 | 124.45 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:06 PM EST |