$245.48
4.581.90%
近くで: -
$228.40
-17.08-6.96%
時間外: 7:59 PM EDT
Comments
Loading...
IBM (NYSE:IBM) 株価情報, オプションチェーン
オプションチェーンは、IBMの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、IBMの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid114.5
Ask117.05
volume0
Intrest0
Strike
130
130
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest301
Last Price-
Change
-
Bid109.7
Ask112.25
volume0
Intrest0
Strike
135
135
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price80.7Apr 08, 2025
Change
00%
Bid104.55
Ask106.95
volume0
Intrest13
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price75.65Apr 08, 2025
Change
00%
Bid99.6
Ask102.15
volume0
Intrest5
Strike
145
145
Last Price0.01Apr 23, 2025
Change
0.3196.88%
Bid-
Ask0.23
volume42
Intrest2
Last Price94.25Apr 23, 2025
Change
-
Bid93.75
Ask96.95
volume2
Intrest0
Strike
150
150
Last Price0.01Apr 23, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume1
Intrest1
Last Price-
Change
-
Bid92.3
Ask94.95
volume0
Intrest0
Strike
152.5
152.5
Last Price0.19Apr 23, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Last Price-
Change
-
Bid89.25
Ask92.2
volume0
Intrest0
Strike
155
155
Last Price0.02Apr 23, 2025
Change
-
Bid-
Ask2.13
volume3
Intrest0
Last Price-
Change
-
Bid86.85
Ask89.55
volume0
Intrest0
Strike
157.5
157.5
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price-
Change
-
Bid84.55
Ask87.05
volume0
Intrest0
Strike
160
160
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price-
Change
-
Bid82.1
Ask84.65
volume0
Intrest0
Strike
162.5
162.5
Last Price0.01Apr 23, 2025
Change
-
Bid-
Ask0.02
volume3
Intrest0
Last Price66.9Apr 04, 2025
Change
00%
Bid78.55
Ask81.95
volume0
Intrest23
Strike
165
165
Last Price0.02Apr 23, 2025
Change
0.0360%
Bid-
Ask0.03
volume2
Intrest24
Last Price-
Change
-
Bid77.05
Ask79.85
volume0
Intrest0
Strike
167.5
167.5
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest20
Last Price52.75Apr 08, 2025
Change
00%
Bid74.6
Ask77
volume0
Intrest14
Strike
170
170
Last Price0.01Apr 23, 2025
Change
0.0480%
Bid-
Ask0.03
volume1
Intrest25
Last Price-
Change
-
Bid72.05
Ask74.6
volume0
Intrest0
Strike
172.5
172.5
Last Price0.2Apr 15, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid69.4
Ask72.1
volume0
Intrest0
Strike
175
175
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume422
Intrest563
Last Price-
Change
-
Bid67
Ask70
volume0
Intrest0
Strike
177.5
177.5
Last Price0.31Apr 23, 2025
Change
-
Bid-
Ask0.67
volume1
Intrest0
Last Price65.15Apr 03, 2025
Change
00%
Bid64.45
Ask67.7
volume0
Intrest2
Strike
180
180
Last Price0.02Apr 23, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume21
Intrest34
Last Price-
Change
-
Bid61.95
Ask64.6
volume0
Intrest0
Strike
182.5
182.5
Last Price0.04Apr 23, 2025
Change
-
Bid-
Ask0.04
volume3
Intrest0
Last Price51.26Apr 09, 2025
Change
00%
Bid59.7
Ask62.55
volume0
Intrest5
Strike
185
185
Last Price0.02Apr 23, 2025
Change
1.2298.39%
Bid0.01
Ask0.02
volume57
Intrest49
Last Price-
Change
-
Bid56.95
Ask59.6
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid0.01
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid54.4
Ask57.85
volume0
Intrest0
Strike
190
190
Last Price0.04Apr 23, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume434
Intrest127
Last Price-
Change
-
Bid52
Ask55.25
volume0
Intrest0
Strike
192.5
192.5
Last Price0.05Apr 23, 2025
Change
0.3286.49%
Bid-
Ask0.04
volume52
Intrest1
Last Price35.1Apr 08, 2025
Change
00%
Bid49.5
Ask52.6
volume0
Intrest8
Strike
195
195
Last Price0.07Apr 23, 2025
Change
0.0436.36%
Bid0.04
Ask0.07
volume1286
Intrest52
Last Price-
Change
-
Bid46.45
Ask50.5
volume0
Intrest0
Strike
197.5
197.5
Last Price0.08Apr 23, 2025
Change
0.0538.46%
Bid0.05
Ask0.15
volume261
Intrest110
Last Price45Apr 23, 2025
Change
4.6911.63%
Bid44.1
Ask47.85
volume3
Intrest44
Strike
200
200
Last Price0.12Apr 23, 2025
Change
0.1453.85%
Bid0.12
Ask0.15
volume1730
Intrest811
Last Price-
Change
-
Bid41.45
Ask45.5
volume0
Intrest0
Strike
202.5
202.5
Last Price0.2Apr 23, 2025
Change
0.1135.48%
Bid0.15
Ask0.25
volume865
Intrest48
Last Price37.15Apr 14, 2025
Change
00%
Bid39.05
Ask43
volume0
Intrest4
Strike
205
205
Last Price0.21Apr 23, 2025
Change
0.248.78%
Bid0.2
Ask0.25
volume755
Intrest233
Last Price-
Change
-
Bid36.8
Ask40.5
volume0
Intrest0
Strike
207.5
207.5
Last Price0.32Apr 23, 2025
Change
0.3350.77%
Bid0.19
Ask0.41
volume918
Intrest54
Last Price36.13Apr 23, 2025
Change
9.5736.03%
Bid34.25
Ask38.5
volume3
Intrest259
Strike
210
210
Last Price0.42Apr 23, 2025
Change
0.4652.27%
Bid0.38
Ask0.45
volume2172
Intrest1337
Last Price34.25Apr 23, 2025
Change
5.820.39%
Bid31.95
Ask36
volume2
Intrest8
Strike
212.5
212.5
Last Price0.52Apr 23, 2025
Change
0.4848%
Bid0.52
Ask0.7
volume364
Intrest104
Last Price31.21Apr 23, 2025
Change
9.2241.93%
Bid29.7
Ask33.5
volume2
Intrest24
Strike
215
215
Last Price0.7Apr 23, 2025
Change
0.646.15%
Bid0.59
Ask0.81
volume2958
Intrest324
Last Price24.15Apr 21, 2025
Change
00%
Bid27.35
Ask31.45
volume0
Intrest8
Strike
217.5
217.5
Last Price0.9Apr 23, 2025
Change
0.7946.75%
Bid0.71
Ask1.3
volume591
Intrest306
Last Price25.68Apr 23, 2025
Change
3.2114.29%
Bid25.15
Ask28.95
volume36
Intrest53
Strike
220
220
Last Price1.2Apr 23, 2025
Change
0.7739.09%
Bid1.1
Ask1.5
volume2710
Intrest712
Last Price17.4Apr 21, 2025
Change
00%
Bid22.8
Ask27
volume0
Intrest35
Strike
222.5
222.5
Last Price1.52Apr 23, 2025
Change
0.8636.13%
Bid0.66
Ask1.74
volume594
Intrest385
Last Price23.53Apr 23, 2025
Change
4.9826.85%
Bid21.35
Ask24.5
volume61
Intrest69
Strike
225
225
Last Price1.85Apr 23, 2025
Change
1.1538.33%
Bid1.75
Ask1.95
volume2047
Intrest558
Last Price19.42Apr 23, 2025
Change
1.578.8%
Bid18.75
Ask22.5
volume53
Intrest90
Strike
227.5
227.5
Last Price2.3Apr 23, 2025
Change
1.945.24%
Bid2.11
Ask2.85
volume596
Intrest289
Last Price18.99Apr 23, 2025
Change
3.8925.76%
Bid17.15
Ask20.95
volume74
Intrest72
Strike
230
230
Last Price3Apr 23, 2025
Change
1.0525.93%
Bid2.75
Ask3.8
volume7089
Intrest804
Last Price16.6Apr 23, 2025
Change
2.4517.31%
Bid15.8
Ask18.95
volume123
Intrest132
Strike
232.5
232.5
Last Price3.44Apr 23, 2025
Change
1.7633.85%
Bid3.05
Ask3.75
volume260
Intrest91
Last Price15.1Apr 23, 2025
Change
2.822.76%
Bid13.15
Ask16.45
volume127
Intrest923
Strike
235
235
Last Price4.2Apr 23, 2025
Change
2.133.33%
Bid4.1
Ask4.5
volume564
Intrest819
Last Price13.1Apr 23, 2025
Change
2.827.18%
Bid11.4
Ask15.25
volume39
Intrest147
Strike
237.5
237.5
Last Price5.05Apr 23, 2025
Change
2.3832.03%
Bid4.55
Ask5.75
volume501
Intrest223
Last Price11.84Apr 23, 2025
Change
2.1422.06%
Bid9.95
Ask13.55
volume396
Intrest600
Strike
240
240
Last Price6.05Apr 23, 2025
Change
2.2527.11%
Bid5.5
Ask6.65
volume2283
Intrest1715
Last Price10.3Apr 23, 2025
Change
2.3529.56%
Bid9.15
Ask12.4
volume275
Intrest426
Strike
242.5
242.5
Last Price7.22Apr 23, 2025
Change
2.6526.85%
Bid5.1
Ask8.5
volume600
Intrest207
Last Price8.2Apr 23, 2025
Change
1.217.14%
Bid8.2
Ask9.25
volume1170
Intrest790
Strike
245
245
Last Price8.21Apr 23, 2025
Change
3.5430.13%
Bid7.85
Ask8.9
volume873
Intrest90
Last Price7.63Apr 23, 2025
Change
1.7329.32%
Bid5.3
Ask9.35
volume600
Intrest144
Strike
247.5
247.5
Last Price10.7Apr 23, 2025
Change
321.9%
Bid7.45
Ask10.7
volume392
Intrest8
Last Price7.05Apr 23, 2025
Change
2.2546.88%
Bid6.05
Ask7.3
volume1341
Intrest1026
Strike
250
250
Last Price10.86Apr 23, 2025
Change
8.2643.2%
Bid9.15
Ask11.95
volume200
Intrest175
Last Price5.7Apr 23, 2025
Change
1.7845.41%
Bid5.25
Ask5.7
volume775
Intrest126
Strike
252.5
252.5
Last Price12.35Apr 23, 2025
Change
4.124.92%
Bid10.6
Ask14.1
volume5
Intrest5
Last Price4.55Apr 23, 2025
Change
1.3542.19%
Bid4.25
Ask4.75
volume2806
Intrest771
Strike
255
255
Last Price13.54Apr 23, 2025
Change
3.5120.59%
Bid12
Ask15.7
volume271
Intrest149
Last Price3.85Apr 23, 2025
Change
1.3252.17%
Bid3.45
Ask3.95
volume242
Intrest299
Strike
257.5
257.5
Last Price16.4Apr 23, 2025
Change
4.923%
Bid14.3
Ask17.4
volume3
Intrest2
Last Price2.95Apr 23, 2025
Change
0.9748.99%
Bid2.76
Ask3.1
volume3720
Intrest979
Strike
260
260
Last Price17.58Apr 23, 2025
Change
2.9214.24%
Bid15
Ask19.1
volume18
Intrest147
Last Price2.25Apr 23, 2025
Change
0.6742.41%
Bid2.17
Ask2.58
volume956
Intrest591
Strike
262.5
262.5
Last Price27Apr 16, 2025
Change
00%
Bid17.3
Ask21
volume0
Intrest41
Last Price1.75Apr 23, 2025
Change
0.5545.83%
Bid0.85
Ask2
volume1948
Intrest513
Strike
265
265
Last Price20.42Apr 23, 2025
Change
7.5827.07%
Bid19.25
Ask23
volume10
Intrest6
Last Price1.5Apr 23, 2025
Change
0.4644.23%
Bid1.25
Ask1.4
volume510
Intrest94
Strike
267.5
267.5
Last Price29.75Apr 14, 2025
Change
00%
Bid21
Ask25.05
volume0
Intrest3
Last Price0.87Apr 23, 2025
Change
0.1317.57%
Bid0.59
Ask1.15
volume2292
Intrest663
Strike
270
270
Last Price26.39Apr 23, 2025
Change
3.4611.59%
Bid23.15
Ask27.15
volume7
Intrest1
Last Price0.84Apr 23, 2025
Change
0.3882.61%
Bid0.31
Ask0.92
volume1064
Intrest55
Strike
272.5
272.5
Last Price25.7Apr 23, 2025
Change
-
Bid25.5
Ask29.3
volume2
Intrest0
Last Price0.6Apr 23, 2025
Change
0.2466.67%
Bid0.56
Ask0.65
volume1820
Intrest486
Strike
275
275
Last Price30.18Apr 23, 2025
Change
0.270.89%
Bid28
Ask31.65
volume4
Intrest1
Last Price0.47Apr 23, 2025
Change
0.1756.67%
Bid0.01
Ask0.52
volume514
Intrest147
Strike
277.5
277.5
Last Price30.37Apr 23, 2025
Change
-
Bid30
Ask34.05
volume1
Intrest0
Last Price0.36Apr 23, 2025
Change
0.1571.43%
Bid0.3
Ask0.4
volume1574
Intrest377
Strike
280
280
Last Price55.4Apr 10, 2025
Change
00%
Bid32.5
Ask36.5
volume0
Intrest0
Last Price0.2Apr 23, 2025
Change
0.0425%
Bid0.18
Ask0.29
volume1935
Intrest218
Strike
285
285
Last Price-
Change
-
Bid37.5
Ask41.25
volume0
Intrest0
Last Price0.12Apr 23, 2025
Change
0.0840%
Bid0.1
Ask0.15
volume505
Intrest97
Strike
290
290
Last Price45.27Apr 23, 2025
Change
21.8332.53%
Bid42.5
Ask46.1
volume1
Intrest0
Last Price0.08Apr 23, 2025
Change
0.07700%
Bid0.05
Ask0.08
volume55
Intrest34
Strike
295
295
Last Price-
Change
-
Bid48.35
Ask50.7
volume0
Intrest0
Last Price0.04Apr 23, 2025
Change
0.03300%
Bid0.04
Ask0.06
volume563
Intrest24
Strike
300
300
Last Price-
Change
-
Bid53.05
Ask55.55
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid0.01
Ask0.22
volume3
Intrest49
Strike
305
305
Last Price-
Change
-
Bid58.15
Ask60.45
volume0
Intrest0
Last Price1.4Apr 10, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest11
Strike
310
310
Last Price-
Change
-
Bid63.05
Ask65.6
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Strike
315
315
Last Price89.55Apr 08, 2025
Change
00%
Bid68
Ask70.5
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest3
Strike
320
320
Last Price-
Change
-
Bid72.75
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid78.1
Ask80.15
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume34
Intrest8
Strike
330
330
Last Price-
Change
-
Bid83.05
Ask85.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved