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
-
Bid127.05
Ask130.35
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid122
Ask125.3
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid117.05
Ask120.25
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid112.25
Ask115.25
volume0
Intrest0
Strike
145
145
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid107.2
Ask110.45
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid102.1
Ask105.4
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid97.3
Ask100.25
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price96.6May 27, 2025
Change
00%
Bid93.2
Ask94.3
volume0
Intrest23
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price97.1May 16, 2025
Change
00%
Bid87.9
Ask90.3
volume0
Intrest1
Strike
170
170
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest6
Last Price-
Change
-
Bid82.8
Ask85.3
volume0
Intrest0
Strike
175
175
Last Price0.3May 29, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid78
Ask80.35
volume0
Intrest0
Strike
180
180
Last Price0.08May 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest34
Last Price-
Change
-
Bid72.15
Ask75.55
volume0
Intrest0
Strike
185
185
Last Price0.13May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid67.35
Ask70.35
volume0
Intrest0
Strike
190
190
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask1
volume0
Intrest12
Last Price-
Change
-
Bid62.3
Ask65.4
volume0
Intrest0
Strike
195
195
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price51.15May 12, 2025
Change
00%
Bid58.15
Ask59.35
volume0
Intrest1
Strike
200
200
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest54
Last Price50.05May 08, 2025
Change
00%
Bid52.2
Ask55.45
volume0
Intrest0
Strike
205
205
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price-
Change
-
Bid48.1
Ask50.35
volume0
Intrest0
Strike
210
210
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Last Price43.86May 29, 2025
Change
00%
Bid43.1
Ask45.3
volume0
Intrest10
Strike
215
215
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Last Price39.3May 13, 2025
Change
00%
Bid37.8
Ask40.35
volume0
Intrest1
Strike
220
220
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest68
Last Price32.5May 14, 2025
Change
00%
Bid33.15
Ask35.2
volume0
Intrest6
Strike
225
225
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest86
Last Price36.53May 27, 2025
Change
00%
Bid30.7
Ask31.85
volume0
Intrest10
Strike
227.5
227.5
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price31.55May 27, 2025
Change
00%
Bid28.3
Ask29.3
volume0
Intrest16
Strike
230
230
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Last Price29May 27, 2025
Change
00%
Bid25.65
Ask27.15
volume0
Intrest8
Strike
232.5
232.5
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price24.63May 29, 2025
Change
00%
Bid23.35
Ask25.45
volume0
Intrest64
Strike
235
235
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest113
Last Price-
Change
-
Bid20.85
Ask21.7
volume0
Intrest0
Strike
237.5
237.5
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest6
Last Price19.35May 29, 2025
Change
00%
Bid18.45
Ask19.25
volume0
Intrest63
Strike
240
240
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest978
Last Price-
Change
-
Bid15.9
Ask16.65
volume0
Intrest0
Strike
242.5
242.5
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest110
Last Price13.61May 29, 2025
Change
00%
Bid13.45
Ask14.25
volume0
Intrest112
Strike
245
245
Last Price0.04May 29, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest137
Last Price11.44May 29, 2025
Change
00%
Bid10.9
Ask12.05
volume0
Intrest5
Strike
247.5
247.5
Last Price0.09May 27, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest67
Last Price8.46May 29, 2025
Change
00%
Bid8.55
Ask9.95
volume0
Intrest183
Strike
250
250
Last Price0.15May 29, 2025
Change
00%
Bid0.06
Ask0.11
volume0
Intrest1412
Last Price6.4May 29, 2025
Change
00%
Bid6
Ask7.55
volume0
Intrest12
Strike
252.5
252.5
Last Price0.22May 29, 2025
Change
00%
Bid0.11
Ask0.16
volume0
Intrest266
Last Price4.56May 29, 2025
Change
00%
Bid3.85
Ask4.45
volume0
Intrest134
Strike
255
255
Last Price0.35May 29, 2025
Change
00%
Bid0.23
Ask0.4
volume0
Intrest1824
Last Price2.18May 29, 2025
Change
00%
Bid1.92
Ask2.33
volume0
Intrest93
Strike
257.5
257.5
Last Price0.89May 29, 2025
Change
00%
Bid0.75
Ask1.05
volume0
Intrest665
Last Price0.9May 29, 2025
Change
00%
Bid0.64
Ask0.89
volume0
Intrest916
Strike
260
260
Last Price2May 29, 2025
Change
00%
Bid1.77
Ask2.67
volume0
Intrest475
Last Price0.23May 29, 2025
Change
00%
Bid0.2
Ask0.29
volume0
Intrest367
Strike
262.5
262.5
Last Price4.63May 29, 2025
Change
00%
Bid2.81
Ask4.35
volume0
Intrest228
Last Price0.08May 29, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest972
Strike
265
265
Last Price6.13May 29, 2025
Change
00%
Bid5.8
Ask6.65
volume0
Intrest42
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest506
Strike
267.5
267.5
Last Price9.1May 29, 2025
Change
00%
Bid8.4
Ask9.2
volume0
Intrest16
Last Price0.02May 29, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest657
Strike
270
270
Last Price10.91May 29, 2025
Change
00%
Bid10.9
Ask11.8
volume0
Intrest1
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1002
Strike
272.5
272.5
Last Price9.29May 28, 2025
Change
00%
Bid13.4
Ask14.2
volume0
Intrest1
Last Price0.16May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest407
Strike
275
275
Last Price15.89May 29, 2025
Change
00%
Bid15.95
Ask16.75
volume0
Intrest14
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest453
Strike
277.5
277.5
Last Price9.75May 19, 2025
Change
00%
Bid18.35
Ask19.35
volume0
Intrest0
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest479
Strike
280
280
Last Price20.95May 29, 2025
Change
00%
Bid20.95
Ask21.7
volume0
Intrest4
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Strike
282.5
282.5
Last Price-
Change
-
Bid23.4
Ask24.25
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest157
Strike
285
285
Last Price-
Change
-
Bid24.55
Ask27.8
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest2
Strike
287.5
287.5
Last Price-
Change
-
Bid27.35
Ask29.9
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Strike
290
290
Last Price-
Change
-
Bid29.75
Ask31.85
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Strike
292.5
292.5
Last Price-
Change
-
Bid32.5
Ask34.5
volume0
Intrest0
Last Price0.29May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
295
295
Last Price-
Change
-
Bid34.65
Ask37.1
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
297.5
297.5
Last Price-
Change
-
Bid37
Ask40.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest30
Strike
300
300
Last Price-
Change
-
Bid39.7
Ask43.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid42.2
Ask45.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid44.6
Ask47.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid47.35
Ask50.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid49.6
Ask53.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid54.65
Ask57.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid59.65
Ask62.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid64.6
Ask67.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid69.6
Ask72.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved