IBM option chain International Business Machines Corporation
Cboe delayed options data · के अनुसार 09:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±6.9% (215.89–247.99) · ATM IV 30.0% · P/C open interest 2.15
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 110.00 | 114.00 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.13 | 133.6% | -0.00 | 0.0001 | -0.005 | |||||
| 105.30 | 109.00 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.13 | 126.3% | -0.00 | 0.0001 | -0.006 | |||||
| 100.30 | 104.10 | 1.00 | 0.0002 | 0.000 | 130 | 0 | 2.13 | 119.4% | -0.00 | 0.0002 | -0.006 | |||||
| 95.35 | 99.10 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.9800 | 2 | 98.0% | -0.00 | 0.0002 | -0.007 | ||||
| 90.35 | 94.15 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.14 | 106.3% | -0.00 | 0.0002 | -0.007 | |||||
| 85.90 | 89.10 | 73.8% | 1.00 | 0.0003 | 0.000 | 145 | 0 | 2.14 | 100.0% | -0.00 | 0.0003 | -0.008 | ||||
| 80.20 | 84.15 | 1.00 | 0.0003 | 0.000 | 150 | 0 | 2.15 | 94.0% | -0.00 | 0.0003 | -0.009 | |||||
| 75.95 | 79.20 | 66.2% | 0.99 | 0.0004 | 0.000 | 155 | 0 | 1.84 | 3 | 85.3% | -0.01 | 0.0004 | -0.010 | |||
| 70.95 | 74.25 | 61.8% | 0.99 | 0.0005 | -0.001 | 160 | 0 | 2.16 | 82.3% | -0.01 | 0.0005 | -0.011 | ||||
| 66.00 | 69.20 | 56.5% | 0.99 | 0.0006 | -0.003 | 165 | 0 | 0.4100 | 10 | 57.1% | -0.01 | 0.0006 | -0.012 | |||
| 61.05 | 64.30 | 54.2% | 0.99 | 0.0008 | -0.005 | 170 | 0 | 0.4500 | 53.5% | -0.01 | 0.0008 | -0.013 | ||||
| 56.10 | 59.40 | 51.5% | 0.99 | 0.0010 | -0.007 | 175 | 0 | 0.2500 | 45.1% | -0.01 | 0.0010 | -0.014 | ||||
| 50.65 | 54.35 | 34.8% | 0.99 | 0.0013 | -0.010 | 180 | 0 | 0.4400 | 3 | 44.8% | -0.01 | 0.0013 | -0.017 | |||
| 45.45 | 49.45 | 0.98 | 0.0018 | -0.014 | 185 | 0 | 0.3600 | 14 | 39.4% | -0.02 | 0.0018 | -0.020 | ||||
| 41.25 | 44.15 | 35.8% | 0.97 | 0.0024 | -0.019 | 190 | 0.0200 | 0.4700 | 22 | 37.2% | -0.03 | 0.0024 | -0.024 | |||
| 36.35 | 39.10 | 2 | 32.0% | 0.96 | 0.0034 | -0.026 | 195 | 0.0300 | 0.6400 | 10 | 26 | 35.0% | -0.04 | 0.0034 | -0.031 | |
| 31.25 | 34.50 | 30.7% | 0.95 | 0.0049 | -0.036 | 200 | 0.1900 | 0.9600 | 1 | 17 | 34.4% | -0.05 | 0.0049 | -0.040 | ||
| 27.30 | 29.65 | 1 | 33.5% | 0.92 | 0.0069 | -0.050 | 205 | 0.7600 | 0.9500 | 6 | 23 | 32.9% | -0.08 | 0.0070 | -0.054 | |
| 22.75 | 24.70 | 23 | 30.5% | 0.88 | 0.0095 | -0.068 | 210 | 1.01 | 1.45 | 2 | 66 | 31.1% | -0.12 | 0.0096 | -0.071 | |
| 18.50 | 20.25 | 7 | 29.5% | 0.82 | 0.0125 | -0.088 | 215 | 2.03 | 2.30 | 20 | 615 | 31.7% | -0.18 | 0.0126 | -0.091 | |
| 15.15 | 16.40 | 6 | 10 | 30.7% | 0.75 | 0.0154 | -0.107 | 220 | 2.81 | 3.60 | 3 | 51 | 30.8% | -0.25 | 0.0156 | -0.110 |
| 11.70 | 12.80 | 22 | 8 | 30.1% | 0.66 | 0.0178 | -0.123 | 225 | 4.05 | 5.35 | 1 | 21 | 30.3% | -0.34 | 0.0180 | -0.126 |
| 8.70 | 9.70 | 50 | 62 | 29.6% | 0.57 | 0.0192 | -0.133 | 230 | 6.45 | 7.25 | 32 | 620 | 30.5% | -0.44 | 0.0195 | -0.136 |
| 6.75 | 7.05 | 648 | 51 | 30.0% | 0.47 | 0.0195 | -0.135 | 235 | 8.60 | 10.55 | 2 | 18 | 31.0% | -0.53 | 0.0199 | -0.137 |
| 4.85 | 5.20 | 28 | 42 | 30.3% | 0.38 | 0.0187 | -0.128 | 240 | 11.80 | 13.25 | 12 | 30.5% | -0.63 | 0.0192 | -0.131 | |
| 3.00 | 4.20 | 16 | 57 | 30.7% | 0.29 | 0.0169 | -0.116 | 245 | 15.10 | 17.40 | 5 | 31.4% | -0.72 | 0.0175 | -0.119 | |
| 2.32 | 2.62 | 19 | 99 | 30.7% | 0.22 | 0.0145 | -0.101 | 250 | 18.90 | 21.10 | 2 | 30.8% | -0.79 | 0.0151 | -0.103 | |
| 1.62 | 1.87 | 29 | 56 | 31.3% | 0.16 | 0.0119 | -0.085 | 255 | 22.95 | 25.40 | 30.4% | -0.85 | 0.0125 | -0.086 | ||
| 1.07 | 1.36 | 21 | 85 | 31.9% | 0.12 | 0.0095 | -0.070 | 260 | 27.60 | 30.30 | 2 | 32.8% | -0.90 | 0.0102 | -0.070 | |
| 0.7200 | 0.9600 | 4 | 82 | 32.4% | 0.09 | 0.0075 | -0.057 | 265 | 32.20 | 35.00 | 1 | 33.2% | -0.93 | 0.0084 | -0.057 | |
| 0.5500 | 0.7000 | 2 | 68 | 33.5% | 0.07 | 0.0058 | -0.047 | 270 | 37.15 | 40.60 | 2 | 39.6% | -0.96 | 0.0073 | -0.056 | |
| 0.0800 | 0.7300 | 26 | 33.6% | 0.05 | 0.0046 | -0.039 | 275 | 42.00 | 45.45 | 41.4% | -0.98 | 0.0059 | -0.043 | |||
| 0 | 0.7800 | 11 | 36.2% | 0.04 | 0.0036 | -0.033 | 280 | 46.50 | 50.50 | 41.8% | -0.99 | 0.0038 | -0.042 | |||
| 0.0100 | 0.6200 | 1 | 6 | 37.6% | 0.03 | 0.0029 | -0.028 | 285 | 51.50 | 54.90 | -1.00 | 0.0022 | -0.029 | |||
| 0.0500 | 0.5100 | 5 | 39.4% | 0.03 | 0.0024 | -0.024 | 290 | 56.45 | 60.55 | 47.7% | -1.00 | 0.0008 | -0.029 | |||
| 0 | 0.4300 | 40.2% | 0.02 | 0.0019 | -0.021 | 295 | 61.95 | 64.90 | 49.2% | -1.00 | 0.0002 | -0.029 | ||||
| 0 | 0.3900 | 7 | 42.0% | 0.02 | 0.0016 | -0.019 | 300 | 66.95 | 70.40 | 56.1% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 1.60 | 56.0% | 0.02 | 0.0014 | -0.017 | 305 | 71.95 | 75.40 | 59.0% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.7500 | 7 | 51.3% | 0.01 | 0.0012 | -0.016 | 310 | 76.50 | 80.40 | 57.8% | -1.00 | 0.0000 | -0.029 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 02, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs