NYSE | Technology | Computer Services

International Business Machines (IBM)

LAST (2 Apr)

249.98

-0.36 (-0.14%)

MARKET CAP

231.731 B

VOLUME

4,048,519

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
IBM250404C00130000	-	130	119.05	59	120.55	24	119.80	-	-	36.68%	0.9998	0.0058	0.00	0.00	0.0071
IBM250404C00135000	-	135	114.05	59	115.80	56	114.92	-	-	36.68%	0.9998	0.0053	0.00	0.00	0.0074
IBM250404C00140000	-	140	108.05	70	111.30	82	109.67	-	-	36.68%	0.9998	0.0047	0.00	0.00	0.0077
IBM250404C00145000	-	145	103.80	90	107.05	70	105.42	-	-	36.68%	0.9998	0.0041	0.00	0.00	0.0079
IBM250404C00150000	-	150	98.90	86	101.15	63	100.03	-	-	36.68%	0.9998	0.0035	0.00	0.00	0.0082
IBM250404C00155000	-	155	94.05	60	96.10	76	95.08	-	-	36.68%	0.9998	0.0030	0.00	0.00	0.0085
IBM250404C00160000	-	160	88.80	95	91.00	72	89.90	-	-	36.68%	0.9998	0.0024	0.00	0.00	0.0088
IBM250404C00165000	2025-03-28 10:10:44 AM EDT	165	84.25	43	85.85	50	85.05	23	23	36.68%	0.9998	0.0018	0.00	0.00	0.0090
IBM250404C00170000	-	170	78.95	64	81.30	70	80.13	-	-	36.68%	0.9998	0.0012	0.00	0.00	0.0093
IBM250404C00175000	-	175	73.85	87	76.50	70	75.17	-	-	36.68%	0.9998	0.0007	0.00	0.00	0.0096
IBM250404C00180000	-	180	68.70	70	71.40	70	70.05	-	-	36.68%	0.9998	0.0001	0.00	0.00	0.0099
IBM250404C00185000	-	185	63.95	69	65.85	58	64.90	-	-	36.68%	0.9998	-0.0005	0.00	0.00	0.0101
IBM250404C00190000	-	190	59.00	64	61.05	70	60.02	-	-	36.68%	0.9998	-0.0011	0.00	0.00	0.0104
IBM250404C00195000	-	195	54.20	42	56.45	70	55.33	-	-	36.68%	0.9998	-0.0016	0.00	0.00	0.0107
IBM250404C00200000	2025-03-25 10:50:55 AM EDT	200	49.35	19	51.60	72	50.48	10	20	36.68%	0.9998	-0.0022	0.00	0.00	0.0110
IBM250404C00205000	-	205	43.90	70	45.95	63	44.93	-	-	36.68%	0.9998	-0.0028	0.00	0.00	0.0112
IBM250404C00207500	-	207.5	41.40	61	43.70	68	42.55	-	-	36.68%	0.9998	-0.0031	0.00	0.00	0.0114
IBM250404C00210000	2025-03-04 5:23:02 AM EDT	210	39.35	17	41.25	74	40.30	3	3	36.68%	0.9998	-0.0034	0.00	0.00	0.0115
IBM250404C00212500	-	212.5	36.85	28	39.55	72	38.20	-	-	36.68%	0.9998	-0.0037	0.00	0.00	0.0116
IBM250404C00215000	2025-03-27 9:02:04 AM EDT	215	34.25	34	36.00	57	35.13	1	2	36.68%	0.9998	-0.0039	0.00	0.00	0.0118
IBM250404C00217500	-	217.5	31.75	28	33.20	28	32.48	-	-	36.68%	0.9998	-0.0042	0.00	0.00	0.0119
IBM250404C00220000	2025-03-28 11:05:05 AM EDT	220	29.30	30	30.75	35	30.02	5	3	36.68%	0.9998	-0.0045	0.00	0.00	0.0121
IBM250404C00222500	-	222.5	25.85	92	29.30	70	27.57	-	-	36.68%	0.9998	-0.0049	0.00	0.00	0.0122
IBM250404C00225000	2025-03-27 11:31:01 AM EDT	225	24.60	10	25.90	30	25.25	5	14	36.68%	0.9998	-0.0054	0.00	0.00	0.0123
IBM250404C00227500	2025-03-26 7:56:19 AM EDT	227.5	22.15	10	23.15	17	22.65	2	2	36.68%	0.9996	-0.0069	0.0001	0.0002	0.0125
IBM250404C00230000	2025-04-02 8:53:18 AM EDT	230	18.50	115	21.05	19	19.77	2	99	36.68%	0.9988	-0.0115	0.0005	0.0006	0.0126
IBM250404C00232500	2025-04-01 6:16:31 AM EDT	232.5	17.20	11	18.30	11	17.75	3	8	36.68%	0.9962	-0.0243	0.0016	0.0020	0.0127
IBM250404C00235000	2025-04-02 9:42:15 AM EDT	235	14.20	45	16.25	24	15.22	7	25	36.68%	0.9889	-0.0551	0.0043	0.0053	0.0127
IBM250404C00237500	2025-04-01 6:16:31 AM EDT	237.5	11.10	72	13.80	30	12.45	4	22	36.68%	0.9713	-0.1171	0.0096	0.0121	0.0126
IBM250404C00240000	2025-04-02 11:50:00 AM EDT	240	9.40	38	11.60	30	10.50	3	102	36.68%	0.9352	-0.2206	0.0186	0.0234	0.0123
IBM250404C00242500	2025-04-02 11:14:11 AM EDT	242.5	7.55	98	8.40	19	7.97	23	265	36.68%	0.8716	-0.3615	0.0309	0.0388	0.0115
IBM250404C00245000	2025-04-02 11:30:19 AM EDT	245	5.85	14	6.30	18	6.08	97	204	36.68%	0.7754	-0.5136	0.0441	0.0554	0.0103
IBM250404C00247500	2025-04-02 11:38:26 AM EDT	247.5	3.10	143	4.70	54	3.90	55	447	36.68%	0.6491	-0.6336	0.0546	0.0686	0.0087
IBM250404C00250000	2025-04-02 11:59:55 AM EDT	250	2.43	62	2.98	66	2.71	197	1,053	36.68%	0.5051	-0.6804	0.0588	0.0738	0.0068
IBM250404C00252500	2025-04-02 11:56:54 AM EDT	252.5	1.52	20	1.87	119	1.69	2,481	1,508	36.68%	0.3618	-0.6385	0.0552	0.0693	0.0049
IBM250404C00255000	2025-04-02 11:59:11 AM EDT	255	0.70	348	1.04	276	0.87	702	837	36.68%	0.2368	-0.5254	0.0455	0.0571	0.0032
IBM250404C00257500	2025-04-02 11:55:01 AM EDT	257.5	0.32	324	0.51	244	0.41	94	257	36.68%	0.1410	-0.3805	0.0330	0.0414	0.0019
IBM250404C00260000	2025-04-02 11:59:00 AM EDT	260	0.21	10	0.23	53	0.22	4,614	1,247	36.68%	0.0761	-0.2434	0.0211	0.0265	0.0010
IBM250404C00262500	2025-04-02 11:39:55 AM EDT	262.5	0.07	185	0.20	225	0.14	126	223	36.68%	0.0372	-0.1381	0.0120	0.0150	0.0005
IBM250404C00265000	2025-04-02 11:56:53 AM EDT	265	0.02	186	0.12	95	0.07	73	255	36.68%	0.0164	-0.0697	0.0060	0.0076	0.0002
IBM250404C00267500	2025-04-02 6:26:17 AM EDT	267.5		-	0.10	37	0.05	5	30	36.95%	0.0067	-0.0321	0.0027	0.0035	0.0001
IBM250404C00270000	2025-04-02 10:43:58 AM EDT	270	0.01	1	0.36	237	0.18	15	406	36.68%	0.0024	-0.0127	0.0011	0.0014	0.00
IBM250404C00272500	2025-04-02 7:36:42 AM EDT	272.5		-	0.63	121	0.32	1	17	38.57%	0.0025	-0.0139	0.0011	0.0014	0.00
IBM250404C00275000	2025-04-01 11:20:55 AM EDT	275		-	0.30	155	0.15	1	91	36.68%	0.0002	-0.0015	0.0001	0.0002	0.00
IBM250404C00277500	2025-04-01 5:32:22 AM EDT	277.5		-	0.69	113	0.34	4	4	38.31%	0.0001	-0.0007	0.0001	0.0001	0.00
IBM250404C00280000	2025-04-02 8:54:37 AM EDT	280		-	0.51	125	0.26	1	114	39.18%	0.00	-0.0003	0.00	0.00	0.00
IBM250404C00282500	-	282.5		-	0.83	123	0.41	-	-		0.00	0.00	0.00	0.00	0.00
IBM250404C00285000	2025-03-26 10:36:15 AM EDT	285	0.01	10	0.86	85	0.43	1	21	36.68%	0.00	0.00	0.00	0.00	0.00
IBM250404C00290000	2025-03-21 10:07:31 AM EDT	290		-	0.58	86	0.29	1	26	39.96%	0.00	0.00	0.00	0.00	0.00
IBM250404C00295000	-	295		-	0.91	88	0.46	-	-	29.53%	0.0117	-0.0142	0.0018	0.0172	0.0014
IBM250404C00300000	2025-03-21 10:07:31 AM EDT	300		-	0.75	125	0.38	1	29	39.96%	0.00	0.00	0.00	0.00	0.00
IBM250404C00305000	-	305		-	0.75	125	0.38	-	-	36.15%	0.0239	-0.0276	0.0024	0.0364	0.0038
IBM250404C00310000	-	310		-	1.25	125	0.63	-	-	35.57%	0.0132	-0.0163	0.0015	0.0219	0.0021
IBM250404C00315000	-	315		-	1.47	127	0.73	-	-	34.57%	0.0139	-0.0166	0.0015	0.0238	0.0024
IBM250404C00320000	-	320		-	1.27	125	0.64	-	-		0.00	0.00	0.00	0.00	0.00
IBM250404C00325000	-	325		-	0.95	125	0.47	-	-		0.00	0.00	0.00	0.00	0.00
IBM250404C00330000	-	330		-	0.90	125	0.45	-	-		0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
IBM250404P00130000	-	130		-	0.22	85	0.11	-	-		0.00	0.00	0.00	0.00	0.00
IBM250404P00135000	2025-03-27 9:30:03 AM EDT	135		-	0.66	95	0.33	1	1	37.34%	0.00	0.00	0.00	0.00	0.00
IBM250404P00140000	-	140		-	0.22	85	0.11	-	-		0.00	0.00	0.00	0.00	0.00
IBM250404P00145000	-	145		-	0.82	78	0.41	-	-		0.00	0.00	0.00	0.00	0.00
IBM250404P00150000	-	150		-	0.22	85	0.11	-	-		0.00	0.00	0.00	0.00	0.00
IBM250404P00155000	-	155		-	0.67	84	0.34	-	-		0.00	0.00	0.00	0.00	0.00
IBM250404P00160000	-	160		-	0.67	77	0.34	-	-		0.00	0.00	0.00	0.00	0.00
IBM250404P00165000	-	165		-	0.47	72	0.23	-	-		0.00	0.00	0.00	0.00	0.00
IBM250404P00170000	-	170		-	0.87	80	0.43	-	-		0.00	0.00	0.00	0.00	0.00
IBM250404P00175000	-	175		-	0.67	89	0.34	-	-	22.00%	0.00	0.00	0.00	0.00	0.00
IBM250404P00180000	-	180		-	0.47	132	0.23	-	-	22.70%	0.00	0.00	0.00	0.00	0.00
IBM250404P00185000	2025-03-18 8:31:32 AM EDT	185		-	0.05	110	0.03	101	101	36.08%	0.00	0.00	0.00	0.00	0.00
IBM250404P00190000	2025-03-25 6:36:21 AM EDT	190		-	0.05	85	0.03	59	232	39.67%	0.00	0.00	0.00	0.00	0.00
IBM250404P00195000	2025-03-31 6:58:29 AM EDT	195	0.01	17	0.05	71	0.03	1	31	35.61%	0.00	0.00	0.00	0.00	0.00
IBM250404P00200000	2025-03-28 7:13:00 AM EDT	200		-	0.22	126	0.11	1	19	37.19%	0.00	0.00	0.00	0.00	0.00
IBM250404P00205000	2025-03-12 5:49:56 AM EDT	205		-	0.24	63	0.12	1	1	36.82%	0.00	0.00	0.00	0.00	0.00
IBM250404P00207500	2025-03-25 8:58:38 AM EDT	207.5		-	0.27	127	0.14	4	4	37.80%	0.00	0.00	0.00	0.00	0.00
IBM250404P00210000	2025-03-28 6:33:27 AM EDT	210		-	0.50	163	0.25	6	30	37.84%	0.00	0.00	0.00	0.00	0.00
IBM250404P00212500	2025-03-31 7:25:06 AM EDT	212.5		-	0.07	126	0.04	1	1	36.92%	0.00	0.00	0.00	0.00	0.00
IBM250404P00215000	2025-04-02 7:33:27 AM EDT	215		-	0.25	214	0.13	15	6	36.18%	0.00	0.00	0.00	0.00	0.00
IBM250404P00217500	2025-03-31 7:00:44 AM EDT	217.5		-	0.28	189	0.14	1	5	38.31%	0.00	0.00	0.00	0.00	0.00
IBM250404P00220000	2025-04-01 8:50:33 AM EDT	220		-	0.05	167	0.03	9	147	36.79%	0.00	0.00	0.00	0.00	0.00
IBM250404P00222500	2025-04-02 11:56:32 AM EDT	222.5		-	0.50	282	0.25	1,411	317	35.61%	0.00	0.00	0.00	0.00	0.00
IBM250404P00225000	2025-04-02 11:09:20 AM EDT	225	0.01	184	0.04	6	0.02	16	228	35.61%	0.00	-0.0002	0.00	0.00	0.00
IBM250404P00227500	2025-04-02 9:08:28 AM EDT	227.5		-	0.25	53	0.13	1	65	36.02%	-0.0002	-0.0013	0.0001	0.0001	0.00
IBM250404P00230000	2025-04-02 11:28:56 AM EDT	230	0.05	2	0.10	55	0.07	3	482	35.61%	-0.0007	-0.0042	0.0004	0.0005	0.00
IBM250404P00232500	2025-04-02 10:03:33 AM EDT	232.5	0.03	150	0.15	159	0.09	43	954	35.61%	-0.0028	-0.0143	0.0013	0.0016	0.00
IBM250404P00235000	2025-04-02 11:53:32 AM EDT	235	0.10	86	0.31	219	0.20	80	751	35.61%	-0.0091	-0.0405	0.0037	0.0046	-0.0001
IBM250404P00237500	2025-04-02 11:58:11 AM EDT	237.5	0.16	103	0.36	136	0.26	62	689	35.61%	-0.0251	-0.0963	0.0089	0.0108	-0.0003
IBM250404P00240000	2025-04-02 11:59:09 AM EDT	240	0.27	168	0.49	196	0.38	376	1,108	35.61%	-0.0592	-0.1937	0.0179	0.0218	-0.0008
IBM250404P00242500	2025-04-02 11:52:09 AM EDT	242.5	0.52	91	0.61	31	0.56	133	484	35.61%	-0.1213	-0.3310	0.0306	0.0373	-0.0017
IBM250404P00245000	2025-04-02 11:58:46 AM EDT	245	0.86	240	1.30	265	1.08	179	667	35.61%	-0.2179	-0.4832	0.0447	0.0545	-0.0030
IBM250404P00247500	2025-04-02 11:59:40 AM EDT	247.5	1.49	146	1.75	12	1.62	338	576	35.61%	-0.3468	-0.6050	0.0560	0.0683	-0.0048
IBM250404P00250000	2025-04-02 11:56:13 AM EDT	250	2.44	33	2.82	69	2.63	399	551	35.61%	-0.4949	-0.6527	0.0605	0.0738	-0.0069
IBM250404P00252500	2025-04-02 11:43:08 AM EDT	252.5	3.85	44	4.25	12	4.05	30	79	35.61%	-0.6423	-0.6091	0.0566	0.0691	-0.0090
IBM250404P00255000	2025-04-02 10:19:16 AM EDT	255	5.55	62	6.85	115	6.20	18	116	35.61%	-0.7699	-0.4933	0.0461	0.0562	-0.0109
IBM250404P00257500	2025-04-02 11:50:00 AM EDT	257.5	7.00	76	8.95	71	7.97	2	14	35.61%	-0.8661	-0.3474	0.0327	0.0399	-0.0123
IBM250404P00260000	2025-04-02 11:57:48 AM EDT	260	9.30	46	11.20	41	10.25	8	17	35.61%	-0.9298	-0.2126	0.0204	0.0249	-0.0133
IBM250404P00262500	2025-03-21 8:02:33 AM EDT	262.5	11.60	59	13.00	11	12.30	1	1	35.61%	-0.9669	-0.1121	0.0112	0.0136	-0.0139
IBM250404P00265000	2025-03-24 6:00:56 AM EDT	265	14.05	68	16.85	72	15.45	1	4	35.61%	-0.9859	-0.0491	0.0054	0.0066	-0.0143
IBM250404P00267500	2025-04-02 11:30:01 AM EDT	267.5	16.45	72	18.75	76	17.60	1	-	35.61%	-0.9945	-0.0152	0.0023	0.0028	-0.0146
IBM250404P00270000	2025-03-28 8:26:44 AM EDT	270	18.90	72	20.55	17	19.72	1	6	35.61%	-0.9980	0.0007	0.0009	0.0011	-0.0148
IBM250404P00272500	-	272.5	21.45	72	23.85	76	22.65	-	-	35.61%	-0.9993	0.0073	0.0003	0.0004	-0.0149
IBM250404P00275000	2025-03-25 7:57:31 AM EDT	275	23.95	100	26.20	69	25.07	1	1	35.61%	-0.9997	0.0098	0.0001	0.0001	-0.0151
IBM250404P00277500	-	277.5	26.50	80	28.10	5	27.30	-	-	35.61%	-0.9998	0.0109	0.00	0.00	-0.0152
IBM250404P00280000	2025-03-20 11:57:18 AM EDT	280	29.40	60	30.80	54	30.10	1	-	35.61%	-0.9998	0.0113	0.00	0.00	-0.0153
IBM250404P00282500	-	282.5	30.85	70	33.30	36	32.08	-	-	35.61%	-0.9998	0.0117	0.00	0.00	-0.0155
IBM250404P00285000	-	285	33.25	70	37.00	70	35.13	-	-	35.61%	-0.9998	0.0120	0.00	0.00	-0.0156
IBM250404P00290000	-	290	39.15	64	41.80	70	40.48	-	-	35.61%	-0.9998	0.0126	0.00	0.00	-0.0159
IBM250404P00295000	2025-03-28 9:17:58 AM EDT	295	43.65	70	46.95	70	45.30	1	-	35.61%	-0.9998	0.0131	0.00	0.00	-0.0162
IBM250404P00300000	-	300	48.50	70	51.50	70	50.00	-	-	35.61%	-0.9998	0.0137	0.00	0.00	-0.0164
IBM250404P00305000	-	305	53.60	83	57.00	70	55.30	-	-	35.61%	-0.9998	0.0143	0.00	0.00	-0.0167
IBM250404P00310000	2025-03-17 6:55:31 AM EDT	310	58.80	70	61.35	82	60.07	1	-	35.61%	-0.9998	0.0149	0.00	0.00	-0.0170
IBM250404P00315000	-	315	64.00	83	67.00	70	65.50	-	-	35.61%	-0.9998	0.0154	0.00	0.00	-0.0173
IBM250404P00320000	-	320	69.20	69	71.35	70	70.27	-	-	35.61%	-0.9998	0.0160	0.00	0.00	-0.0175
IBM250404P00325000	-	325	74.05	79	75.95	57	75.00	-	-	35.61%	-0.9998	0.0166	0.00	0.00	-0.0178
IBM250404P00330000	-	330	78.90	83	82.05	70	80.48	-	-	35.61%	-0.9998	0.0172	0.00	0.00	-0.0181

Expiration

In The Money

Show All Columns

Calls														Puts
119.05	59	120.55	24	119.80	-	-	36.68%	0.9998	0.0058	0.00	0.00	0.0071	130		-	0.22	85	0.11	-	-	0.00	0.00	0.00	0.00	0.00	0.00
114.05	59	115.80	56	114.92	-	-	36.68%	0.9998	0.0053	0.00	0.00	0.0074	135		-	0.66	95	0.33	1	1	37.34%	0.00	0.00	0.00	0.00	0.00
108.05	70	111.30	82	109.67	-	-	36.68%	0.9998	0.0047	0.00	0.00	0.0077	140		-	0.22	85	0.11	-	-	0.00	0.00	0.00	0.00	0.00	0.00
103.80	90	107.05	70	105.42	-	-	36.68%	0.9998	0.0041	0.00	0.00	0.0079	145		-	0.82	78	0.41	-	-	0.00	0.00	0.00	0.00	0.00	0.00
98.90	86	101.15	63	100.03	-	-	36.68%	0.9998	0.0035	0.00	0.00	0.0082	150		-	0.22	85	0.11	-	-	0.00	0.00	0.00	0.00	0.00	0.00
94.05	60	96.10	76	95.08	-	-	36.68%	0.9998	0.0030	0.00	0.00	0.0085	155		-	0.67	84	0.34	-	-	0.00	0.00	0.00	0.00	0.00	0.00
88.80	95	91.00	72	89.90	-	-	36.68%	0.9998	0.0024	0.00	0.00	0.0088	160		-	0.67	77	0.34	-	-	0.00	0.00	0.00	0.00	0.00	0.00
84.25	43	85.85	50	85.05	23	23	36.68%	0.9998	0.0018	0.00	0.00	0.0090	165		-	0.47	72	0.23	-	-	0.00	0.00	0.00	0.00	0.00	0.00
78.95	64	81.30	70	80.13	-	-	36.68%	0.9998	0.0012	0.00	0.00	0.0093	170		-	0.87	80	0.43	-	-	0.00	0.00	0.00	0.00	0.00	0.00
73.85	87	76.50	70	75.17	-	-	36.68%	0.9998	0.0007	0.00	0.00	0.0096	175		-	0.67	89	0.34	-	-	22.00%	0.00	0.00	0.00	0.00	0.00
68.70	70	71.40	70	70.05	-	-	36.68%	0.9998	0.0001	0.00	0.00	0.0099	180		-	0.47	132	0.23	-	-	22.70%	0.00	0.00	0.00	0.00	0.00
63.95	69	65.85	58	64.90	-	-	36.68%	0.9998	-0.0005	0.00	0.00	0.0101	185		-	0.05	110	0.03	101	101	36.08%	0.00	0.00	0.00	0.00	0.00
59.00	64	61.05	70	60.02	-	-	36.68%	0.9998	-0.0011	0.00	0.00	0.0104	190		-	0.05	85	0.03	59	232	39.67%	0.00	0.00	0.00	0.00	0.00
54.20	42	56.45	70	55.33	-	-	36.68%	0.9998	-0.0016	0.00	0.00	0.0107	195	0.01	17	0.05	71	0.03	1	31	35.61%	0.00	0.00	0.00	0.00	0.00
49.35	19	51.60	72	50.48	10	20	36.68%	0.9998	-0.0022	0.00	0.00	0.0110	200		-	0.22	126	0.11	1	19	37.19%	0.00	0.00	0.00	0.00	0.00
43.90	70	45.95	63	44.93	-	-	36.68%	0.9998	-0.0028	0.00	0.00	0.0112	205		-	0.24	63	0.12	1	1	36.82%	0.00	0.00	0.00	0.00	0.00
41.40	61	43.70	68	42.55	-	-	36.68%	0.9998	-0.0031	0.00	0.00	0.0114	207.5		-	0.27	127	0.14	4	4	37.80%	0.00	0.00	0.00	0.00	0.00
39.35	17	41.25	74	40.30	3	3	36.68%	0.9998	-0.0034	0.00	0.00	0.0115	210		-	0.50	163	0.25	6	30	37.84%	0.00	0.00	0.00	0.00	0.00
36.85	28	39.55	72	38.20	-	-	36.68%	0.9998	-0.0037	0.00	0.00	0.0116	212.5		-	0.07	126	0.04	1	1	36.92%	0.00	0.00	0.00	0.00	0.00
34.25	34	36.00	57	35.13	1	2	36.68%	0.9998	-0.0039	0.00	0.00	0.0118	215		-	0.25	214	0.13	15	6	36.18%	0.00	0.00	0.00	0.00	0.00
31.75	28	33.20	28	32.48	-	-	36.68%	0.9998	-0.0042	0.00	0.00	0.0119	217.5		-	0.28	189	0.14	1	5	38.31%	0.00	0.00	0.00	0.00	0.00
29.30	30	30.75	35	30.02	5	3	36.68%	0.9998	-0.0045	0.00	0.00	0.0121	220		-	0.05	167	0.03	9	147	36.79%	0.00	0.00	0.00	0.00	0.00
25.85	92	29.30	70	27.57	-	-	36.68%	0.9998	-0.0049	0.00	0.00	0.0122	222.5		-	0.50	282	0.25	1,411	317	35.61%	0.00	0.00	0.00	0.00	0.00
24.60	10	25.90	30	25.25	5	14	36.68%	0.9998	-0.0054	0.00	0.00	0.0123	225	0.01	184	0.04	6	0.02	16	228	35.61%	0.00	-0.0002	0.00	0.00	0.00
22.15	10	23.15	17	22.65	2	2	36.68%	0.9996	-0.0069	0.0001	0.0002	0.0125	227.5		-	0.25	53	0.13	1	65	36.02%	-0.0002	-0.0013	0.0001	0.0001	0.00
18.50	115	21.05	19	19.77	2	99	36.68%	0.9988	-0.0115	0.0005	0.0006	0.0126	230	0.05	2	0.10	55	0.07	3	482	35.61%	-0.0007	-0.0042	0.0004	0.0005	0.00
17.20	11	18.30	11	17.75	3	8	36.68%	0.9962	-0.0243	0.0016	0.0020	0.0127	232.5	0.03	150	0.15	159	0.09	43	954	35.61%	-0.0028	-0.0143	0.0013	0.0016	0.00
14.20	45	16.25	24	15.22	7	25	36.68%	0.9889	-0.0551	0.0043	0.0053	0.0127	235	0.10	86	0.31	219	0.20	80	751	35.61%	-0.0091	-0.0405	0.0037	0.0046	-0.0001
11.10	72	13.80	30	12.45	4	22	36.68%	0.9713	-0.1171	0.0096	0.0121	0.0126	237.5	0.16	103	0.36	136	0.26	62	689	35.61%	-0.0251	-0.0963	0.0089	0.0108	-0.0003
9.40	38	11.60	30	10.50	3	102	36.68%	0.9352	-0.2206	0.0186	0.0234	0.0123	240	0.27	168	0.49	196	0.38	376	1,108	35.61%	-0.0592	-0.1937	0.0179	0.0218	-0.0008
7.55	98	8.40	19	7.97	23	265	36.68%	0.8716	-0.3615	0.0309	0.0388	0.0115	242.5	0.52	91	0.61	31	0.56	133	484	35.61%	-0.1213	-0.3310	0.0306	0.0373	-0.0017
5.85	14	6.30	18	6.08	97	204	36.68%	0.7754	-0.5136	0.0441	0.0554	0.0103	245	0.86	240	1.30	265	1.08	179	667	35.61%	-0.2179	-0.4832	0.0447	0.0545	-0.0030
3.10	143	4.70	54	3.90	55	447	36.68%	0.6491	-0.6336	0.0546	0.0686	0.0087	247.5	1.49	146	1.75	12	1.62	338	576	35.61%	-0.3468	-0.6050	0.0560	0.0683	-0.0048
2.43	62	2.98	66	2.71	197	1,053	36.68%	0.5051	-0.6804	0.0588	0.0738	0.0068	250	2.44	33	2.82	69	2.63	399	551	35.61%	-0.4949	-0.6527	0.0605	0.0738	-0.0069
1.52	20	1.87	119	1.69	2,481	1,508	36.68%	0.3618	-0.6385	0.0552	0.0693	0.0049	252.5	3.85	44	4.25	12	4.05	30	79	35.61%	-0.6423	-0.6091	0.0566	0.0691	-0.0090
0.70	348	1.04	276	0.87	702	837	36.68%	0.2368	-0.5254	0.0455	0.0571	0.0032	255	5.55	62	6.85	115	6.20	18	116	35.61%	-0.7699	-0.4933	0.0461	0.0562	-0.0109
0.32	324	0.51	244	0.41	94	257	36.68%	0.1410	-0.3805	0.0330	0.0414	0.0019	257.5	7.00	76	8.95	71	7.97	2	14	35.61%	-0.8661	-0.3474	0.0327	0.0399	-0.0123
0.21	10	0.23	53	0.22	4,614	1,247	36.68%	0.0761	-0.2434	0.0211	0.0265	0.0010	260	9.30	46	11.20	41	10.25	8	17	35.61%	-0.9298	-0.2126	0.0204	0.0249	-0.0133
0.07	185	0.20	225	0.14	126	223	36.68%	0.0372	-0.1381	0.0120	0.0150	0.0005	262.5	11.60	59	13.00	11	12.30	1	1	35.61%	-0.9669	-0.1121	0.0112	0.0136	-0.0139
0.02	186	0.12	95	0.07	73	255	36.68%	0.0164	-0.0697	0.0060	0.0076	0.0002	265	14.05	68	16.85	72	15.45	1	4	35.61%	-0.9859	-0.0491	0.0054	0.0066	-0.0143
	-	0.10	37	0.05	5	30	36.95%	0.0067	-0.0321	0.0027	0.0035	0.0001	267.5	16.45	72	18.75	76	17.60	1	-	35.61%	-0.9945	-0.0152	0.0023	0.0028	-0.0146
0.01	1	0.36	237	0.18	15	406	36.68%	0.0024	-0.0127	0.0011	0.0014	0.00	270	18.90	72	20.55	17	19.72	1	6	35.61%	-0.9980	0.0007	0.0009	0.0011	-0.0148
	-	0.63	121	0.32	1	17	38.57%	0.0025	-0.0139	0.0011	0.0014	0.00	272.5	21.45	72	23.85	76	22.65	-	-	35.61%	-0.9993	0.0073	0.0003	0.0004	-0.0149
	-	0.30	155	0.15	1	91	36.68%	0.0002	-0.0015	0.0001	0.0002	0.00	275	23.95	100	26.20	69	25.07	1	1	35.61%	-0.9997	0.0098	0.0001	0.0001	-0.0151
	-	0.69	113	0.34	4	4	38.31%	0.0001	-0.0007	0.0001	0.0001	0.00	277.5	26.50	80	28.10	5	27.30	-	-	35.61%	-0.9998	0.0109	0.00	0.00	-0.0152
	-	0.51	125	0.26	1	114	39.18%	0.00	-0.0003	0.00	0.00	0.00	280	29.40	60	30.80	54	30.10	1	-	35.61%	-0.9998	0.0113	0.00	0.00	-0.0153
	-	0.83	123	0.41	-	-	0.00	0.00	0.00	0.00	0.00	0.00	282.5	30.85	70	33.30	36	32.08	-	-	35.61%	-0.9998	0.0117	0.00	0.00	-0.0155
0.01	10	0.86	85	0.43	1	21	36.68%	0.00	0.00	0.00	0.00	0.00	285	33.25	70	37.00	70	35.13	-	-	35.61%	-0.9998	0.0120	0.00	0.00	-0.0156
	-	0.58	86	0.29	1	26	39.96%	0.00	0.00	0.00	0.00	0.00	290	39.15	64	41.80	70	40.48	-	-	35.61%	-0.9998	0.0126	0.00	0.00	-0.0159
	-	0.91	88	0.46	-	-	29.53%	0.0117	-0.0142	0.0018	0.0172	0.0014	295	43.65	70	46.95	70	45.30	1	-	35.61%	-0.9998	0.0131	0.00	0.00	-0.0162
	-	0.75	125	0.38	1	29	39.96%	0.00	0.00	0.00	0.00	0.00	300	48.50	70	51.50	70	50.00	-	-	35.61%	-0.9998	0.0137	0.00	0.00	-0.0164
	-	0.75	125	0.38	-	-	36.15%	0.0239	-0.0276	0.0024	0.0364	0.0038	305	53.60	83	57.00	70	55.30	-	-	35.61%	-0.9998	0.0143	0.00	0.00	-0.0167
	-	1.25	125	0.63	-	-	35.57%	0.0132	-0.0163	0.0015	0.0219	0.0021	310	58.80	70	61.35	82	60.07	1	-	35.61%	-0.9998	0.0149	0.00	0.00	-0.0170
	-	1.47	127	0.73	-	-	34.57%	0.0139	-0.0166	0.0015	0.0238	0.0024	315	64.00	83	67.00	70	65.50	-	-	35.61%	-0.9998	0.0154	0.00	0.00	-0.0173
	-	1.27	125	0.64	-	-	0.00	0.00	0.00	0.00	0.00	0.00	320	69.20	69	71.35	70	70.27	-	-	35.61%	-0.9998	0.0160	0.00	0.00	-0.0175
	-	0.95	125	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00	325	74.05	79	75.95	57	75.00	-	-	35.61%	-0.9998	0.0166	0.00	0.00	-0.0178
	-	0.90	125	0.45	-	-	0.00	0.00	0.00	0.00	0.00	0.00	330	78.90	83	82.05	70	80.48	-	-	35.61%	-0.9998	0.0172	0.00	0.00	-0.0181
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More