IBM option chain International Business Machines Corporation
Cboe delayed options data · के अनुसार 03:38 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% (220.20–252.80) · ATM IV 82.0% · P/C ओपन इंटरेस्ट 0.60
| 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 | |
| 114.70 | 117.95 | 2 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.0500 | 138 | 73 | 227.5% | -0.00 | 0.0000 | -0.002 | ||
| 109.65 | 112.95 | 2 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.1000 | 58 | 229.7% | -0.00 | 0.0000 | -0.003 | |||
| 105.30 | 107.95 | 249.0% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.3000 | 74 | 245.6% | -0.00 | 0.0000 | -0.004 | |||
| 100.30 | 102.95 | 234.0% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.13 | 314.7% | -0.00 | 0.0000 | -0.004 | ||||
| 95.05 | 97.95 | 184.6% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.13 | 4 | 297.0% | -0.00 | 0.0000 | -0.005 | |||
| 90.30 | 92.95 | 205.6% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.5000 | 219.3% | -0.00 | 0.0001 | -0.007 | ||||
| 85.35 | 87.95 | 3 | 196.0% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.13 | 3 | 263.4% | -0.00 | 0.0001 | -0.009 | ||
| 79.70 | 82.95 | 1.00 | 0.0001 | -0.002 | 155 | 0 | 2.13 | 247.3% | -0.00 | 0.0001 | -0.012 | |||||
| 75.35 | 77.95 | 170.0% | 1.00 | 0.0002 | -0.006 | 160 | 0 | 2.05 | 11 | 230.0% | -0.00 | 0.0002 | -0.015 | |||
| 70.35 | 73.40 | 179.4% | 1.00 | 0.0003 | -0.011 | 165 | 0 | 0.8600 | 1 | 7 | 182.6% | -0.00 | 0.0003 | -0.019 | ||
| 65.35 | 68.00 | 2 | 148.5% | 1.00 | 0.0004 | -0.017 | 170 | 0 | 0.2700 | 99 | 149 | 142.6% | -0.00 | 0.0004 | -0.025 | |
| 60.35 | 63.00 | 136.6% | 1.00 | 0.0005 | -0.025 | 175 | 0 | 0.0700 | 11 | 29 | 111.0% | -0.00 | 0.0005 | -0.032 | ||
| 55.40 | 58.05 | 8 | 129.7% | 0.99 | 0.0007 | -0.036 | 180 | 0 | 0.0600 | 50 | 47 | 99.9% | -0.01 | 0.0007 | -0.042 | |
| 50.40 | 53.50 | 2 | 132.8% | 0.99 | 0.0010 | -0.051 | 185 | 0.0200 | 0.1100 | 34 | 116 | 97.2% | -0.01 | 0.0010 | -0.057 | |
| 47.95 | 50.60 | 116.1% | 0.99 | 0.0012 | -0.061 | 187.5 | 0.0300 | 0.1300 | 69 | 42 | 96.9% | -0.01 | 0.0012 | -0.068 | ||
| 45.45 | 48.10 | 4 | 3 | 110.3% | 0.99 | 0.0015 | -0.075 | 190 | 0.0200 | 0.1600 | 83 | 722 | 93.4% | -0.01 | 0.0015 | -0.080 |
| 43.00 | 45.65 | 107.7% | 0.98 | 0.0018 | -0.091 | 192.5 | 0.0100 | 0.2100 | 12 | 17 | 90.9% | -0.02 | 0.0018 | -0.097 | ||
| 40.55 | 43.20 | 3 | 104.6% | 0.98 | 0.0022 | -0.112 | 195 | 0.1500 | 0.3200 | 50 | 193 | 97.0% | -0.02 | 0.0022 | -0.117 | |
| 38.10 | 40.75 | 1 | 101.2% | 0.97 | 0.0028 | -0.138 | 197.5 | 0.1300 | 0.3600 | 31 | 118 | 92.2% | -0.03 | 0.0028 | -0.143 | |
| 35.75 | 38.30 | 173 | 19 | 99.5% | 0.97 | 0.0034 | -0.171 | 200 | 0.2300 | 0.5600 | 144 | 1,660 | 89.3% | -0.03 | 0.0034 | -0.175 |
| 33.25 | 36.30 | 13 | 13 | 102.1% | 0.96 | 0.0042 | -0.211 | 202.5 | 0.3300 | 0.5600 | 68 | 149 | 90.9% | -0.04 | 0.0042 | -0.215 |
| 31.55 | 33.50 | 30 | 102.6% | 0.94 | 0.0051 | -0.261 | 205 | 0.4200 | 0.5300 | 324 | 985 | 86.0% | -0.06 | 0.0051 | -0.265 | |
| 29.05 | 31.15 | 2 | 4 | 97.8% | 0.93 | 0.0062 | -0.320 | 207.5 | 0.5600 | 0.7100 | 42 | 182 | 85.5% | -0.07 | 0.0062 | -0.324 |
| 26.90 | 28.55 | 28 | 55 | 98.2% | 0.91 | 0.0074 | -0.388 | 210 | 0.8100 | 0.9400 | 405 | 952 | 85.9% | -0.09 | 0.0074 | -0.392 |
| 23.65 | 27.05 | 49 | 89.6% | 0.89 | 0.0088 | -0.466 | 212.5 | 0.9200 | 1.26 | 150 | 133 | 84.4% | -0.11 | 0.0088 | -0.469 | |
| 22.35 | 24.85 | 4 | 116 | 95.9% | 0.87 | 0.0102 | -0.551 | 215 | 1.43 | 1.50 | 395 | 1,086 | 85.1% | -0.13 | 0.0102 | -0.554 |
| 20.25 | 22.65 | 2 | 67 | 93.6% | 0.84 | 0.0117 | -0.641 | 217.5 | 1.70 | 2.01 | 91 | 177 | 84.5% | -0.16 | 0.0117 | -0.644 |
| 18.45 | 19.35 | 34 | 168 | 84.8% | 0.80 | 0.0131 | -0.732 | 220 | 2.31 | 2.37 | 239 | 892 | 84.7% | -0.20 | 0.0132 | -0.736 |
| 15.85 | 18.00 | 20 | 37 | 83.8% | 0.77 | 0.0145 | -0.822 | 222.5 | 2.62 | 3.25 | 28 | 245 | 84.2% | -0.23 | 0.0145 | -0.826 |
| 14.55 | 16.00 | 61 | 181 | 85.6% | 0.73 | 0.0158 | -0.906 | 225 | 3.50 | 3.75 | 437 | 636 | 84.1% | -0.27 | 0.0158 | -0.909 |
| 12.90 | 13.90 | 7 | 91 | 83.4% | 0.68 | 0.0168 | -0.979 | 227.5 | 3.75 | 4.60 | 22 | 128 | 81.1% | -0.32 | 0.0169 | -0.983 |
| 11.75 | 12.15 | 276 | 626 | 84.8% | 0.64 | 0.0177 | -1.040 | 230 | 5.25 | 5.50 | 790 | 289 | 84.3% | -0.36 | 0.0178 | -1.044 |
| 10.05 | 11.00 | 272 | 571 | 85.1% | 0.59 | 0.0184 | -1.084 | 232.5 | 5.95 | 6.55 | 126 | 229 | 82.8% | -0.41 | 0.0184 | -1.088 |
| 8.80 | 9.60 | 665 | 1,445 | 85.3% | 0.55 | 0.0187 | -1.111 | 235 | 7.05 | 7.75 | 270 | 189 | 82.4% | -0.45 | 0.0188 | -1.115 |
| 7.15 | 8.05 | 192 | 246 | 81.4% | 0.50 | 0.0189 | -1.119 | 237.5 | 8.30 | 9.10 | 123 | 10 | 82.6% | -0.50 | 0.0189 | -1.123 |
| 6.60 | 6.95 | 517 | 1,940 | 83.9% | 0.45 | 0.0187 | -1.110 | 240 | 9.30 | 10.85 | 49 | 176 | 82.3% | -0.55 | 0.0188 | -1.113 |
| 5.75 | 5.95 | 173 | 556 | 85.1% | 0.41 | 0.0184 | -1.083 | 242.5 | 10.80 | 12.40 | 11 | 9 | 82.4% | -0.59 | 0.0184 | -1.086 |
| 4.70 | 5.00 | 342 | 668 | 83.5% | 0.36 | 0.0178 | -1.040 | 245 | 12.65 | 14.20 | 32 | 88 | 84.5% | -0.64 | 0.0178 | -1.044 |
| 3.65 | 4.75 | 110 | 399 | 84.9% | 0.32 | 0.0170 | -0.985 | 247.5 | 13.90 | 16.00 | 8 | 42 | 82.2% | -0.68 | 0.0170 | -0.988 |
| 3.45 | 3.60 | 682 | 1,559 | 84.9% | 0.28 | 0.0160 | -0.920 | 250 | 15.60 | 17.50 | 6 | 197 | 79.2% | -0.72 | 0.0161 | -0.922 |
| 2.53 | 3.60 | 69 | 91 | 86.5% | 0.25 | 0.0149 | -0.847 | 252.5 | 17.70 | 19.50 | 10 | 80.6% | -0.76 | 0.0150 | -0.849 | |
| 2.32 | 2.55 | 134 | 479 | 85.0% | 0.21 | 0.0138 | -0.772 | 255 | 19.40 | 22.30 | 10 | 7 | 83.8% | -0.79 | 0.0138 | -0.772 |
| 1.81 | 2.11 | 148 | 331 | 84.4% | 0.18 | 0.0125 | -0.695 | 257.5 | 21.45 | 24.45 | 84.1% | -0.82 | 0.0126 | -0.695 | ||
| 1.57 | 1.69 | 395 | 540 | 84.7% | 0.16 | 0.0113 | -0.620 | 260 | 23.25 | 27.05 | 1 | 5 | 85.1% | -0.84 | 0.0114 | -0.619 |
| 1.27 | 1.38 | 126 | 90 | 84.8% | 0.13 | 0.0101 | -0.549 | 262.5 | 25.75 | 29.05 | 86.2% | -0.87 | 0.0102 | -0.548 | ||
| 1.06 | 1.13 | 213 | 346 | 85.4% | 0.11 | 0.0090 | -0.483 | 265 | 27.75 | 31.55 | 2 | 2 | 86.4% | -0.89 | 0.0090 | -0.481 |
| 0.8600 | 0.9400 | 47 | 29 | 85.8% | 0.10 | 0.0079 | -0.423 | 267.5 | 30.05 | 33.15 | 1 | 77.2% | -0.91 | 0.0080 | -0.421 | |
| 0.7100 | 0.7800 | 180 | 635 | 86.6% | 0.08 | 0.0070 | -0.369 | 270 | 32.85 | 35.50 | 84.0% | -0.92 | 0.0070 | -0.367 | ||
| 0.6000 | 0.6400 | 35 | 18 | 87.6% | 0.07 | 0.0061 | -0.322 | 272.5 | 35.20 | 37.75 | 81.5% | -0.93 | 0.0061 | -0.319 | ||
| 0.4900 | 0.5400 | 489 | 890 | 88.4% | 0.06 | 0.0053 | -0.280 | 275 | 37.60 | 40.25 | 83.5% | -0.94 | 0.0054 | -0.277 | ||
| 0.1500 | 0.5300 | 18 | 85.7% | 0.05 | 0.0046 | -0.244 | 277.5 | 40.00 | 42.65 | 82.5% | -0.95 | 0.0047 | -0.241 | |||
| 0.3600 | 0.3900 | 145 | 1,685 | 90.9% | 0.04 | 0.0040 | -0.213 | 280 | 42.45 | 45.70 | 97.7% | -0.96 | 0.0041 | -0.209 | ||
| 0.1000 | 0.7000 | 2 | 43 | 96.0% | 0.04 | 0.0035 | -0.187 | 282.5 | 44.90 | 47.55 | 82.9% | -0.97 | 0.0036 | -0.182 | ||
| 0.1700 | 0.2900 | 74 | 283 | 90.7% | 0.03 | 0.0031 | -0.163 | 285 | 46.90 | 50.00 | -0.97 | 0.0031 | -0.158 | |||
| 0.1800 | 0.2400 | 152 | 123 | 96.2% | 0.02 | 0.0024 | -0.127 | 290 | 52.30 | 54.90 | -0.98 | 0.0024 | -0.120 | |||
| 0.0500 | 0.2300 | 6 | 200 | 97.0% | 0.02 | 0.0018 | -0.099 | 295 | 57.25 | 59.85 | -0.98 | 0.0019 | -0.093 | |||
| 0.0500 | 0.1500 | 141 | 536 | 98.7% | 0.01 | 0.0014 | -0.079 | 300 | 62.20 | 64.85 | -0.99 | 0.0015 | -0.071 | |||
| 0.0700 | 0.1500 | 51 | 204 | 105.9% | 0.01 | 0.0011 | -0.063 | 305 | 66.75 | 69.80 | -0.99 | 0.0011 | -0.058 | |||
| 0.0100 | 0.1000 | 137 | 1,442 | 105.6% | 0.01 | 0.0009 | -0.051 | 310 | 72.15 | 74.80 | -0.99 | 0.0009 | -0.046 | |||
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।
वोलैटिलिटी स्माइल — Oct 23, 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