IBM Option Chain

End of day data from December 6, 2021 for IBM options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. IBM
  4. >
  5. Option Chain
|USD |Adjusted options are denoted |IBM: $120.36 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
IBM10Dec21C121.00CALL121.00$0.86$0.80 / 52$0.94 / 571,1441,34325.501882%0.360459-0.1254400.1059980.0524430.005797
IBM10Dec21C122.00CALL122.00$0.49$0.49 / 20$0.54 / 1176092624.346413%0.262247-0.1101490.0922800.0456560.004227
IBM10Dec21C125.00CALL125.00$0.11$0.09 / 2$0.10 / 172133424.268421%0.072055-0.0471260.0388920.0192420.001167
IBM10Dec21C124.00CALL124.00$0.17$0.14 / 40$0.18 / 3258033223.644821%0.117394-0.0673520.0557950.0276050.001899
IBM10Dec21C123.00CALL123.00$0.33$0.26 / 51$0.29 / 148141523.315597%0.180520-0.0894500.0744630.0368410.002915
IBM10Dec21P116.00PUT116.00$0.34$0.35 / 30$0.39 / 2848015828.542343%-0.140924-0.0814600.0633330.031334-0.002347
IBM10Dec21C120.00CALL120.00$1.41$1.23 / 44$1.44 / 3147384626.589636%0.469806-0.1317090.1126360.0557270.007536
IBM10Dec21C127.00CALL127.00$0.04$0.01 / 2$0.05 / 238230925.211261%0.022789-0.0186640.0153180.0075790.000370
IBM10Dec21P123.00PUT123.00$3.20$3.20 / 62$3.60 / 3133831316.530083%-0.818712-0.1077050.0744630.036841-0.013934
IBM10Dec21P125.00PUT125.00$5.10$5.00 / 47$5.55 / 3128831521.856825%-0.927176-0.0653790.0388920.019242-0.015956
IBM110Dec21C127.00CALL127.00$0.71$1.54 / 2462402673.476771%0.022789-0.0186640.0153180.0075790.000370
IBM10Dec21C130.00CALL130.00$0.01$0.05 / 518422736.078695%0.002623-0.0028120.0022960.0011360.000043
IBM10Dec21P115.00PUT115.00$0.28$0.24 / 60$0.30 / 3018178430.255910%-0.085352-0.0566380.0442190.021878-0.001420
IBM10Dec21P117.00PUT117.00$0.50$0.48 / 20$0.53 / 3217640226.683478%-0.216243-0.1073840.0830410.041085-0.003609
IBM10Dec21C126.00CALL126.00$0.06$0.05 / 5$0.09 / 1917315325.999562%0.041723-0.0307040.0252630.0124990.000676
IBM10Dec21P119.00PUT119.00$1.00$0.96 / 12$1.02 / 3716518323.391232%-0.416845-0.1452610.1105080.054674-0.006988
IBM10Dec21P118.00PUT118.00$0.71$0.67 / 22$0.75 / 4513844625.103604%-0.309869-0.1300950.0999010.049426-0.005182
IBM10Dec21P114.00PUT114.00$0.19$0.19 / 18$0.23 / 4313124032.437970%-0.047827-0.0359980.0281990.013952-0.000794
IBM10Dec21P120.00PUT120.00$1.35$1.35 / 10$1.45 / 3012529022.078083%-0.529425-0.1499680.1126360.055727-0.008902
IBM10Dec21C119.00CALL119.00$1.88$1.83 / 44$2.03 / 3110643828.078692%0.582387-0.1270010.1105080.0546740.009313
IBM10Dec21C129.00CALL129.00$0.01$0.05 / 1575233.259474%0.005711-0.0056390.0046110.0022810.000093
IBM10Dec21C118.00CALL118.00$2.82$2.55 / 30$2.76 / 304749730.290618%0.689362-0.1118330.0999010.0494260.010982
IBM10Dec21C135.00CALL135.00$0.01$0.01 / 1$0.03 / 114311943.627544%0.000023-0.0000350.0000280.0000140.000000
IBM10Dec21C117.00CALL117.00$3.96$3.35 / 43$3.50 / 103930832.011553%0.782989-0.0891220.0830410.0410850.012419
IBM10Dec21P122.00PUT122.00$2.36$2.38 / 31$2.68 / 30369216.972426%-0.736985-0.1284050.0922800.045656-0.012485
IBM10Dec21P113.00PUT113.00$0.16$0.14 / 30$0.18 / 203532434.317219%-0.024692-0.0208620.0163870.008107-0.000410
IBM10Dec21P121.00PUT121.00$1.90$1.65 / 30$2.02 / 313234918.649715%-0.638772-0.1436980.1059980.052443-0.010778
IBM10Dec21P107.00PUT107.00$0.03$0.03 / 1$0.05 / 2303445.740466%-0.000068-0.0000980.0000780.000038-0.000001
IBM10Dec21P112.00PUT112.00$0.12$0.11 / 39$0.14 / 241918736.296504%-0.011698-0.0109950.0086560.004282-0.000194
IBM10Dec21C128.00CALL128.00$0.04$0.06 / 11842331.353801%0.011743-0.0106030.0086850.0042970.000191
IBM10Dec21P110.00PUT110.00$0.10$0.06 / 30$0.10 / 201232240.350474%-0.001999-0.0022730.0017950.000888-0.000033
IBM10Dec21C132.00CALL132.00$0.03$0.09 / 30111445.822153%0.000467-0.0005800.0004730.0002340.000008
IBM110Dec21C126.00CALL126.00$0.92$1.74 / 1831012372.512090%0.041723-0.0307040.0252630.0124990.000676
IBM110Dec21C123.00CALL123.00$2.50$0.71 / 185$2.99 / 107101057.233236%0.180520-0.0894500.0744630.0368410.002915
IBM110Dec21P125.00PUT125.00$1.95$1.21 / 167$2.69 / 1337510.000000%-0.927176-0.0653790.0388920.019242-0.015956
IBM110Dec21P124.00PUT124.00$1.36$2.44 / 10471713.361462%-0.881838-0.0856060.0557950.027605-0.015088
IBM10Dec21C115.00CALL115.00$6.23$5.10 / 26$5.35 / 3163838.409183%0.913880-0.0383730.0442190.0218780.014334
IBM10Dec21P130.00PUT130.00$10.06$8.60 / 31$11.35 / 3131035.084934%-0.996609-0.0210590.0022960.001136-0.017765
IBM110Dec21C125.00CALL125.00$1.18$1.39 / 13636959.695473%0.072055-0.0471260.0388920.0192420.001167
IBM10Dec21P104.00PUT104.00$0.04$0.03 / 43053.462364%-0.000001-0.0000020.0000010.0000010.000000
IBM10Dec21P108.00PUT108.00$0.07$0.11 / 5329450.331943%-0.000232-0.0003110.0002460.000122-0.000004
IBM110Dec21C130.00CALL130.00$0.24$0.24 / 116249.045243%0.002623-0.0028120.0022960.0011360.000043
IBM110Dec21P129.00PUT129.00$5.55$3.60 / 180$6.20 / 1201120.000000%-0.993521-0.0238870.0046110.002281-0.017578
IBM110Dec21P126.00PUT126.00$2.35$1.26 / 195$3.60 / 120160.000000%-0.957509-0.0489570.0252630.012499-0.016584
IBM110Dec21C119.00CALL119.00$7.50$4.50 / 35$7.35 / 13911100.131930%0.582387-0.1270010.1105080.0546740.009313
IBM10Dec21C116.00CALL116.00$5.05$4.10 / 35$4.50 / 31139034.940851%0.858307-0.0631970.0633330.0313340.013543
IBM10Dec21P100.00PUT100.00$0.04$0.03 / 4136166.391304%-0.0000010.0000000.0000010.0000000.000000
IBM10Dec21C165.00CALL165.00$0.05 / 3100114.020885%0.0000010.0000000.0000010.0000000.000000
IBM10Dec21P165.00PUT165.00$43.45 / 30$46.70 / 3000113.794937%-0.999232-0.0182060.0000010.000000-0.022603
IBM10Dec21C160.00CALL160.00$0.32 / 3100137.976119%0.0000010.0000000.0000010.0000000.000000
IBM10Dec21P160.00PUT160.00$38.20 / 30$41.95 / 300086.153295%-0.999232-0.0182120.0000010.000000-0.021918
IBM10Dec21C155.00CALL155.00$0.44 / 3100133.925624%0.0000010.0000000.0000010.0000000.000000
IBM10Dec21P155.00PUT155.00$33.35 / 30$36.85 / 300086.043340%-0.999232-0.0182180.0000010.000000-0.021233
IBM10Dec21C150.00CALL150.00$0.04$0.03 / 120879.105111%0.0000010.0000000.0000010.0000000.000000
IBM10Dec21P150.00PUT150.00$29.40$28.20 / 30$31.95 / 300068.655340%-0.999232-0.0182240.0000010.000000-0.020548
IBM110Dec21C150.00CALL150.00$0.22$0.84 / 11003139.876560%0.0000010.0000000.0000010.0000000.000000
IBM110Dec21P150.00PUT150.00$24.00 / 180$27.50 / 130000.000000%-0.999232-0.0182240.0000010.000000-0.020548
IBM10Dec21C145.00CALL145.00$0.01$0.04 / 80371.232402%0.0000010.0000000.0000010.0000000.000000
IBM10Dec21P145.00PUT145.00$23.35 / 30$26.70 / 300076.554994%-0.999232-0.0182300.0000010.000000-0.019863
IBM110Dec21C145.00CALL145.00$0.27$1.59 / 11000149.549104%0.0000010.0000000.0000010.0000000.000000
IBM110Dec21P145.00PUT145.00$19.00 / 180$22.50 / 130000.000000%-0.999232-0.0182300.0000010.000000-0.019863
IBM10Dec21C140.00CALL140.00$0.01$0.04 / 608459.911239%0.0000010.0000000.0000010.0000000.000000
IBM10Dec21P140.00PUT140.00$18.30 / 31$21.70 / 310061.180329%-0.999232-0.0182360.0000010.000000-0.019178
IBM110Dec21C140.00CALL140.00$0.20$2.53 / 11001155.467345%0.0000010.0000000.0000010.0000000.000000
IBM110Dec21P140.00PUT140.00$15.03$14.00 / 180$17.50 / 130020.000000%-0.999232-0.0182360.0000010.000000-0.019178
IBM110Dec21C137.00CALL137.00$2.53 / 10000142.822381%0.000002-0.0000040.0000030.0000020.000000
IBM110Dec21P137.00PUT137.00$17.33$11.00 / 180$14.50 / 130010.000000%-0.999229-0.0182430.0000030.000002-0.018767
IBM110Dec21C136.00CALL136.00$0.35$0.79 / 1100291.968580%0.000008-0.0000120.0000100.0000050.000000
IBM110Dec21P136.00PUT136.00$10.68$10.30 / 180$13.50 / 130010.000000%-0.999224-0.0182520.0000100.000005-0.018630
IBM10Dec21P135.00PUT135.00$13.40 / 30$16.65 / 300043.836907%-0.999208-0.0182760.0000280.000014-0.018493
IBM110Dec21C135.00CALL135.00$0.39$1.64 / 11001112.648633%0.000023-0.0000350.0000280.0000140.000000
IBM110Dec21P135.00PUT135.00$16.43$9.30 / 180$12.50 / 121030.000000%-0.999208-0.0182760.0000280.000014-0.018493
IBM110Dec21C134.00CALL134.00$0.50$0.89 / 1100187.703882%0.000067-0.0000940.0000770.0000380.000001
IBM110Dec21P134.00PUT134.00$8.00 / 180$11.50 / 121000.000000%-0.999165-0.0183370.0000770.000038-0.018355
IBM110Dec21C133.00CALL133.00$0.20$0.89 / 1100383.794772%0.000181-0.0002410.0001960.0000970.000003
IBM110Dec21P133.00PUT133.00$12.78$7.20 / 180$10.50 / 121070.000000%-0.999050-0.0184850.0001960.000097-0.018216
IBM10Dec21P132.00PUT132.00$10.20 / 31$14.00 / 310036.612344%-0.998765-0.0188250.0004730.000234-0.018074
IBM110Dec21C132.00CALL132.00$0.21$0.74 / 1100875.214991%0.000467-0.0005800.0004730.0002340.000008
IBM110Dec21P132.00PUT132.00$8.47$6.20 / 180$9.50 / 129010.000000%-0.998765-0.0188250.0004730.000234-0.018074
IBM10Dec21C131.00CALL131.00$0.08$0.08 / 3101242.017230%0.001138-0.0013170.0010740.0005310.000019
IBM10Dec21P131.00PUT131.00$11.97$10.80 / 50$11.35 / 36010026.793625%-0.998093-0.0195630.0010740.000531-0.017927
IBM110Dec21C131.00CALL131.00$0.37$0.74 / 12302471.251557%0.001138-0.0013170.0010740.0005310.000019
IBM110Dec21P131.00PUT131.00$10.32$5.20 / 180$8.50 / 129010.000000%-0.998093-0.0195630.0010740.000531-0.017927
IBM110Dec21P130.00PUT130.00$8.79$4.10 / 180$7.50 / 1250190.000000%-0.996609-0.0210590.0022960.001136-0.017765
IBM10Dec21P129.00PUT129.00$13.84$6.95 / 31$10.90 / 310028.358499%-0.993521-0.0238870.0046110.002281-0.017578
IBM110Dec21C129.00CALL129.00$0.64$1.09 / 1310972.475911%0.005711-0.0056390.0046110.0022810.000093
IBM10Dec21P128.00PUT128.00$6.30 / 30$9.60 / 300029.709644%-0.987488-0.0288520.0086850.004297-0.017343
IBM110Dec21C128.00CALL128.00$0.28$0.69 / 12102657.325909%0.011743-0.0106030.0086850.0042970.000191
IBM110Dec21P128.00PUT128.00$9.33$2.71 / 179$5.30 / 124020.000000%-0.987488-0.0288520.0086850.004297-0.017343
IBM10Dec21P127.00PUT127.00$11.40$5.55 / 31$8.60 / 3103122.351648%-0.976443-0.0369140.0153180.007579-0.017027
IBM110Dec21P127.00PUT127.00$5.18$1.91 / 185$5.00 / 1220100.000000%-0.976443-0.0369140.0153180.007579-0.017027
IBM10Dec21P126.00PUT126.00$5.00 / 30$7.10 / 300016.065947%-0.957509-0.0489570.0252630.012499-0.016584
IBM10Dec21P124.00PUT124.00$6.63$4.10 / 31$4.60 / 3004616.768717%-0.881838-0.0856060.0557950.027605-0.015088
IBM110Dec21C124.00CALL124.00$5.00$2.64 / 12603278.619456%0.117394-0.0673520.0557950.0276050.001899
IBM110Dec21P123.00PUT123.00$2.01$1.59 / 12403339.330818%-0.818712-0.1077050.0744630.036841-0.013934
IBM110Dec21C122.00CALL122.00$2.07$1.11 / 388$4.85 / 307022571.495176%0.262247-0.1101490.0922800.0456560.004227
IBM110Dec21P122.00PUT122.00$1.36$2.84 / 12402524.539586%-0.736985-0.1284050.0922800.045656-0.012485
IBM110Dec21C121.00CALL121.00$2.37$2.01 / 189$5.00 / 1100673.521166%0.360459-0.1254400.1059980.0524430.005797
IBM110Dec21P121.00PUT121.00$1.51$2.73 / 13704235.656604%-0.638772-0.1436980.1059980.052443-0.010778
IBM110Dec21C120.00CALL120.00$2.66$3.60 / 35$6.50 / 1220293.095241%0.469806-0.1317090.1126360.0557270.007536
IBM110Dec21P120.00PUT120.00$1.56$2.63 / 188013944.121066%-0.529425-0.1499680.1126360.055727-0.008902
IBM110Dec21P119.00PUT119.00$0.59$1.34 / 160010229.780100%-0.416845-0.1452610.1105080.054674-0.006988
IBM110Dec21C118.00CALL118.00$4.60$4.35 / 182$8.40 / 1180499.032390%0.689362-0.1118330.0999010.0494260.010982
IBM110Dec21P118.00PUT118.00$1.70$1.09 / 15706732.592907%-0.309869-0.1300950.0999010.049426-0.005182
IBM110Dec21C117.00CALL117.00$5.70 / 180$9.25 / 9600109.360539%0.782989-0.0891220.0830410.0410850.012419
IBM110Dec21P117.00PUT117.00$1.05$1.19 / 13102741.368128%-0.216243-0.1073840.0830410.041085-0.003609
IBM110Dec21C116.00CALL116.00$6.50 / 180$10.00 / 12800113.423188%0.858307-0.0631970.0633330.0313340.013543
IBM110Dec21P116.00PUT116.00$0.65$0.99 / 12302343.526176%-0.140924-0.0814600.0633330.031334-0.002347
IBM110Dec21C115.00CALL115.00$7.50 / 180$11.10 / 12800122.393607%0.913880-0.0383730.0442190.0218780.014334
IBM110Dec21P115.00PUT115.00$0.55$0.89 / 167011047.179757%-0.085352-0.0566380.0442190.021878-0.001420
IBM10Dec21C114.00CALL114.00$5.27$6.00 / 31$6.35 / 31014142.109659%0.951404-0.0177320.0281990.0139520.014822
IBM110Dec21C114.00CALL114.00$8.50 / 180$12.00 / 12800129.308968%0.951404-0.0177320.0281990.0139520.014822
IBM110Dec21P114.00PUT114.00$0.56$1.04 / 12301356.547598%-0.047827-0.0359980.0281990.013952-0.000794
IBM10Dec21C113.00CALL113.00$5.05$6.60 / 30$7.75 / 3003547.074729%0.974540-0.0025950.0163870.0081070.015070
IBM110Dec21C113.00CALL113.00$9.50 / 180$13.05 / 9700137.546626%0.974540-0.0025950.0163870.0081070.015070
IBM110Dec21P113.00PUT113.00$0.35$0.74 / 12301254.398688%-0.024692-0.0208620.0163870.008107-0.000410
IBM10Dec21C112.00CALL112.00$7.47$7.25 / 30$9.40 / 3103556.739882%0.9875330.0072740.0086560.0042820.015148
IBM10Dec21C111.00CALL111.00$8.35 / 30$10.15 / 300059.349251%0.9941650.0130140.0041450.0020510.015121
IBM10Dec21P111.00PUT111.00$0.39$0.02 / 104$0.16 / 109018737.587132%-0.005067-0.0052560.0041450.002051-0.000084
IBM10Dec21C110.00CALL110.00$8.50$9.40 / 30$11.00 / 3103262.460286%0.9972330.0159980.0017950.0008880.015035
IBM110Dec21C110.00CALL110.00$12.50 / 180$16.25 / 9700162.365541%0.9972330.0159980.0017950.0008880.015035
IBM110Dec21P110.00PUT110.00$0.36$0.74 / 15808870.018981%-0.001999-0.0022730.0017950.000888-0.000033
IBM10Dec21C109.00CALL109.00$10.00$10.15 / 30$12.25 / 310167.238443%0.9985160.0173850.0007010.0003470.014920
IBM10Dec21P109.00PUT109.00$0.23$0.01 / 31$0.15 / 3104543.935002%-0.000716-0.0008870.0007010.000347-0.000012
IBM10Dec21C108.00CALL108.00$11.27$11.20 / 31$12.95 / 3003366.739066%0.9990000.0179620.0002460.0001220.014791
IBM10Dec21C107.00CALL107.00$11.55 / 30$14.45 / 300067.576627%0.9991640.0181760.0000780.0000380.014656
IBM10Dec21C106.00CALL106.00$13.00 / 30$15.15 / 300075.758374%0.9992140.0182480.0000220.0000110.014520
IBM10Dec21P106.00PUT106.00$0.13$0.15 / 360461.258408%-0.000018-0.0000280.0000220.0000110.000000
IBM10Dec21C105.00CALL105.00$14.18$13.95 / 30$16.50 / 3001087.257955%0.9992270.0182700.0000050.0000030.014383
IBM10Dec21P105.00PUT105.00$0.10$0.03 / 401550.263274%-0.000004-0.0000070.0000050.0000030.000000
IBM110Dec21C105.00CALL105.00$21.70$17.50 / 180$20.75 / 10500193.924813%0.9992270.0182700.0000050.0000030.014383
IBM110Dec21P105.00PUT105.00$0.44$0.79 / 14007697.188635%-0.000004-0.0000070.0000050.0000030.000000
IBM10Dec21C104.00CALL104.00$14.50 / 30$17.85 / 300089.711145%0.9992310.0182760.0000010.0000010.014246
IBM10Dec21C100.00CALL100.00$18.30 / 31$21.90 / 3100104.292298%0.9992320.0182830.0000010.0000000.013699
IBM10Dec21C95.00CALL95.00$23.45 / 30$26.55 / 3000120.304361%0.9992320.0182890.0000010.0000000.013014
IBM10Dec21P95.00PUT95.00$0.05 / 10088.619578%-0.0000010.0000000.0000010.0000000.000000
IBM10Dec21C90.00CALL90.00$28.10 / 30$31.75 / 3000136.073631%0.9992320.0182940.0000010.0000000.012329
IBM10Dec21P90.00PUT90.00$0.03 / 100100.141269%-0.0000010.0000000.0000010.0000000.000000