$291.52
-0.45-0.15%
Pré-commercialisation: Jul 3, 4:54 PM EDT
Comments
Loading...
IBM (NYSE:IBM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de IBM à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour IBM..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid155.4
Ask158.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price-
Change
-
Bid151.05
Ask153.45
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid146.15
Ask148.1
volume0
Intrest0
Strike
145
145
Last Price0.43Jul 03, 2025
Change
0.424200%
Bid-
Ask0.79
volume1
Intrest2
Last Price-
Change
-
Bid141.1
Ask143.45
volume0
Intrest0
Strike
150
150
Last Price0.63Jul 03, 2025
Change
0.42200%
Bid-
Ask1.27
volume1
Intrest1
Last Price-
Change
-
Bid136.15
Ask138
volume0
Intrest0
Strike
155
155
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest1
Last Price-
Change
-
Bid130.9
Ask133.8
volume0
Intrest0
Strike
160
160
Last Price0.21Jun 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid125.45
Ask128.8
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price118.4Jul 02, 2025
Change
00%
Bid121.2
Ask122.85
volume0
Intrest24
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.01
volume0
Intrest0
Last Price113.42Jul 02, 2025
Change
00%
Bid116.1
Ask118.45
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid111
Ask113.45
volume0
Intrest0
Strike
180
180
Last Price0.23Jul 01, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid106.1
Ask108.2
volume0
Intrest0
Strike
185
185
Last Price0.73Jul 03, 2025
Change
0.369.77%
Bid-
Ask0.79
volume1
Intrest1
Last Price-
Change
-
Bid100.5
Ask103.05
volume0
Intrest0
Strike
190
190
Last Price0.42Jul 03, 2025
Change
-
Bid-
Ask0.79
volume2
Intrest0
Last Price-
Change
-
Bid96.2
Ask98.2
volume0
Intrest0
Strike
195
195
Last Price0.62Jul 03, 2025
Change
-
Bid-
Ask0.99
volume1
Intrest0
Last Price-
Change
-
Bid91.15
Ask93.35
volume0
Intrest0
Strike
200
200
Last Price0.26Jun 11, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest5
Last Price-
Change
-
Bid85.7
Ask88.8
volume0
Intrest0
Strike
205
205
Last Price0.02Jun 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid80.75
Ask83.8
volume0
Intrest0
Strike
210
210
Last Price0.22Jun 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid75.95
Ask78.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid70.45
Ask73.8
volume0
Intrest0
Strike
220
220
Last Price0.1Jun 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid65.7
Ask68.75
volume0
Intrest0
Strike
225
225
Last Price0.53May 27, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest8
Last Price62.45Jun 30, 2025
Change
00%
Bid60.8
Ask63.45
volume0
Intrest9
Strike
230
230
Last Price0.47Jul 02, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest34
Last Price58Jun 30, 2025
Change
00%
Bid56
Ask58.2
volume0
Intrest6
Strike
235
235
Last Price0.12Jul 02, 2025
Change
00%
Bid-
Ask2.01
volume0
Intrest41
Last Price-
Change
-
Bid50.95
Ask53.45
volume0
Intrest0
Strike
240
240
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest18
Last Price46.02Jul 03, 2025
Change
1.513.18%
Bid46.25
Ask48
volume1
Intrest9
Strike
245
245
Last Price0.35Jul 03, 2025
Change
0.1428.57%
Bid-
Ask0.98
volume2
Intrest23
Last Price-
Change
-
Bid43.15
Ask46
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Last Price41.02Jul 03, 2025
Change
3.679.83%
Bid41.25
Ask42.95
volume1
Intrest4
Strike
250
250
Last Price0.05Jun 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest34
Last Price-
Change
-
Bid38.65
Ask40.7
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price35.22Jul 03, 2025
Change
1.043.04%
Bid35.5
Ask38.2
volume20
Intrest21
Strike
255
255
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.04
volume1
Intrest44
Last Price-
Change
-
Bid33.55
Ask35.7
volume0
Intrest0
Strike
257.5
257.5
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price31.24Jul 03, 2025
Change
2.398.28%
Bid31.1
Ask33.45
volume5
Intrest18
Strike
260
260
Last Price0.05Jul 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest69
Last Price28.91Jul 03, 2025
Change
3.0511.79%
Bid28.45
Ask30.95
volume1
Intrest11
Strike
262.5
262.5
Last Price0.36Jun 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest27
Last Price24.1Jul 03, 2025
Change
0.873.75%
Bid25.55
Ask28
volume2
Intrest28
Strike
265
265
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest133
Last Price20.74Jul 02, 2025
Change
00%
Bid23.45
Ask25.5
volume0
Intrest15
Strike
267.5
267.5
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest31
Last Price21.1Jul 03, 2025
Change
3.1817.75%
Bid20.85
Ask22.7
volume4
Intrest40
Strike
270
270
Last Price0.08Jun 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest155
Last Price18.8Jul 01, 2025
Change
00%
Bid18.25
Ask20.35
volume0
Intrest7
Strike
272.5
272.5
Last Price0.04Jul 03, 2025
Change
0.0120%
Bid-
Ask0.02
volume1
Intrest27
Last Price15.7Jul 03, 2025
Change
3.0524.11%
Bid16.3
Ask17.15
volume34
Intrest114
Strike
275
275
Last Price0.01Jul 03, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume111
Intrest215
Last Price14.38Jul 03, 2025
Change
2.7823.97%
Bid13.15
Ask15.65
volume10
Intrest26
Strike
277.5
277.5
Last Price0.03Jul 03, 2025
Change
0.0562.5%
Bid-
Ask0.01
volume1
Intrest159
Last Price11.71Jul 03, 2025
Change
3.7146.38%
Bid10.55
Ask12.3
volume35
Intrest122
Strike
280
280
Last Price0.02Jul 03, 2025
Change
0.0675%
Bid-
Ask0.01
volume12
Intrest1219
Last Price8.95Jul 03, 2025
Change
3.9579%
Bid8.7
Ask10.35
volume9
Intrest78
Strike
282.5
282.5
Last Price0.01Jul 03, 2025
Change
0.1794.44%
Bid-
Ask0.25
volume12
Intrest233
Last Price6.35Jul 03, 2025
Change
3.35111.67%
Bid6.35
Ask8
volume30
Intrest340
Strike
285
285
Last Price0.02Jul 03, 2025
Change
0.5296.3%
Bid0.01
Ask0.18
volume199
Intrest2202
Last Price4.38Jul 03, 2025
Change
2.98212.86%
Bid3.2
Ask4.8
volume67
Intrest110
Strike
287.5
287.5
Last Price0.02Jul 03, 2025
Change
1.1298.25%
Bid-
Ask0.01
volume595
Intrest575
Last Price1.68Jul 03, 2025
Change
1.21257.45%
Bid1.27
Ask2
volume472
Intrest518
Strike
290
290
Last Price0.01Jul 03, 2025
Change
2.8999.66%
Bid0.01
Ask0.08
volume656
Intrest319
Last Price0.1Jul 03, 2025
Change
0.1762.96%
Bid-
Ask0.26
volume281
Intrest880
Strike
292.5
292.5
Last Price0.72Jul 03, 2025
Change
3.8584.25%
Bid0.21
Ask1.28
volume260
Intrest776
Last Price0.01Jul 03, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume160
Intrest713
Strike
295
295
Last Price5.63Jul 03, 2025
Change
1.8324.53%
Bid2.84
Ask4.6
volume9
Intrest13
Last Price0.01Jul 03, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume13
Intrest1323
Strike
297.5
297.5
Last Price6.75Jul 03, 2025
Change
2.1524.16%
Bid5.35
Ask7.05
volume52
Intrest58
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume22
Intrest1347
Strike
300
300
Last Price8.7Jul 03, 2025
Change
3.0225.77%
Bid7.6
Ask8.85
volume1
Intrest2
Last Price0.02Jul 03, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest227
Strike
302.5
302.5
Last Price14.87Jul 02, 2025
Change
00%
Bid10.35
Ask12.7
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest130
Strike
305
305
Last Price-
Change
-
Bid12.85
Ask14.75
volume0
Intrest0
Last Price0.05Jul 03, 2025
Change
0.03150%
Bid-
Ask0.01
volume1
Intrest19
Strike
307.5
307.5
Last Price-
Change
-
Bid15.35
Ask17.6
volume0
Intrest0
Last Price0.02Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Strike
310
310
Last Price-
Change
-
Bid17.85
Ask20.2
volume0
Intrest0
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest8
Strike
312.5
312.5
Last Price-
Change
-
Bid19.85
Ask22.8
volume0
Intrest0
Last Price0.06Jul 01, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest40
Strike
315
315
Last Price-
Change
-
Bid22.5
Ask25.2
volume0
Intrest0
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Strike
317.5
317.5
Last Price-
Change
-
Bid25.25
Ask27.8
volume0
Intrest0
Last Price0.02Jun 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
320
320
Last Price-
Change
-
Bid27.5
Ask30.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
322.5
322.5
Last Price34.65Jul 02, 2025
Change
00%
Bid30.25
Ask32.7
volume0
Intrest0
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest73
Strike
325
325
Last Price-
Change
-
Bid31.75
Ask35.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid34.8
Ask37.8
volume0
Intrest0
Last Price0.24Jun 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest21
Strike
330
330
Last Price-
Change
-
Bid37.1
Ask40.3
volume0
Intrest0
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
335
335
Last Price-
Change
-
Bid42.45
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid47.55
Ask50.3
volume0
Intrest0
Last Price0.63Jun 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid52.35
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid57.1
Ask60.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid62.1
Ask65.3
volume0
Intrest0
Last Price0.42Jun 30, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid67.6
Ask70.3
volume0
Intrest0