Comments
Loading...
IBM (NYSE:IBM) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 IBM의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 IBM에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price172.5Feb 07, 2025
Change
00%
Bid199.05
Ask203
volume0
Intrest0
Strike
80
80
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask2.02
volume0
Intrest154
Last Price-
Change
-
Bid194.95
Ask197.9
volume0
Intrest0
Strike
85
85
Last Price0.49May 30, 2024
Change
00%
Bid-
Ask2.02
volume0
Intrest32
Last Price125.1Nov 11, 2024
Change
00%
Bid189
Ask193
volume0
Intrest0
Strike
90
90
Last Price0.35Sep 23, 2024
Change
00%
Bid-
Ask2.02
volume0
Intrest97
Last Price-
Change
-
Bid184.6
Ask187.6
volume0
Intrest0
Strike
95
95
Last Price0.4Apr 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest54
Last Price179.25Jun 20, 2025
Change
12.977.8%
Bid180.5
Ask182.05
volume6
Intrest1
Strike
100
100
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask2.02
volume0
Intrest353
Last Price-
Change
-
Bid175.25
Ask177.4
volume0
Intrest0
Strike
105
105
Last Price0.28Jun 18, 2025
Change
00%
Bid-
Ask2.02
volume0
Intrest454
Last Price75.25Feb 08, 2024
Change
00%
Bid169
Ask172.9
volume0
Intrest0
Strike
110
110
Last Price0.53Jun 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest97
Last Price72.67Aug 02, 2024
Change
00%
Bid164
Ask168
volume0
Intrest0
Strike
115
115
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest68
Last Price134.3May 08, 2025
Change
00%
Bid159.4
Ask163
volume0
Intrest0
Strike
120
120
Last Price0.06May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1019
Last Price89.7Nov 11, 2024
Change
00%
Bid154
Ask157.9
volume0
Intrest0
Strike
125
125
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest343
Last Price92.02Dec 30, 2024
Change
00%
Bid149.6
Ask153
volume0
Intrest0
Strike
130
130
Last Price0.34Jun 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest71
Last Price120.53Feb 06, 2025
Change
00%
Bid144.75
Ask147.95
volume0
Intrest0
Strike
135
135
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest558
Last Price106.2Apr 23, 2025
Change
00%
Bid139.7
Ask141.85
volume0
Intrest2
Strike
140
140
Last Price0.15May 27, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest402
Last Price123.77May 19, 2025
Change
00%
Bid134.55
Ask137.85
volume0
Intrest4
Strike
145
145
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest291
Last Price118.65Jun 06, 2025
Change
00%
Bid130.2
Ask132
volume0
Intrest4
Strike
150
150
Last Price0.01Jun 12, 2025
Change
00%
Bid-
Ask2.02
volume0
Intrest943
Last Price100.7May 08, 2025
Change
00%
Bid124.3
Ask128
volume0
Intrest0
Strike
155
155
Last Price0.11Jun 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest329
Last Price124Jun 17, 2025
Change
00%
Bid120.05
Ask122.3
volume0
Intrest15
Strike
160
160
Last Price0.18Jun 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1989
Last Price91.15May 08, 2025
Change
00%
Bid114.05
Ask117.9
volume0
Intrest0
Strike
165
165
Last Price0.32May 08, 2025
Change
00%
Bid-
Ask2.02
volume0
Intrest1075
Last Price111.95Jun 12, 2025
Change
00%
Bid109.65
Ask112
volume0
Intrest21
Strike
170
170
Last Price0.05Jun 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest854
Last Price76.95May 12, 2025
Change
00%
Bid104.55
Ask107.1
volume0
Intrest9
Strike
175
175
Last Price0.63May 27, 2025
Change
00%
Bid-
Ask2.02
volume0
Intrest374
Last Price102.65Jun 16, 2025
Change
00%
Bid99.8
Ask102.5
volume0
Intrest5
Strike
180
180
Last Price0.01Jun 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1104
Last Price83.25Jun 06, 2025
Change
00%
Bid94.7
Ask97.45
volume0
Intrest3
Strike
185
185
Last Price0.3Jun 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest720
Last Price95.29Jun 18, 2025
Change
00%
Bid89.75
Ask92
volume0
Intrest151
Strike
190
190
Last Price0.02Jun 17, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1178
Last Price66.56May 15, 2025
Change
00%
Bid85.25
Ask87.05
volume0
Intrest26
Strike
195
195
Last Price0.03Jun 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest940
Last Price85Jun 18, 2025
Change
00%
Bid79.85
Ask82.15
volume0
Intrest68
Strike
200
200
Last Price0.15Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3806
Last Price27.98Apr 25, 2025
Change
00%
Bid75.35
Ask77.6
volume0
Intrest0
Strike
205
205
Last Price0.02Jun 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest299
Last Price71.5Jun 20, 2025
Change
2.763.72%
Bid69.8
Ask72.4
volume2
Intrest951
Strike
210
210
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2561
Last Price44.88May 29, 2025
Change
00%
Bid64.9
Ask68
volume0
Intrest57
Strike
215
215
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1541
Last Price64.3Jun 18, 2025
Change
00%
Bid60.35
Ask62.55
volume0
Intrest2317
Strike
220
220
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2724
Last Price60.59Jun 18, 2025
Change
00%
Bid54.7
Ask57.05
volume0
Intrest216
Strike
225
225
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3107
Last Price52.01Jun 20, 2025
Change
3.095.61%
Bid50.35
Ask52.2
volume5
Intrest2118
Strike
230
230
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2844
Last Price46.86Jun 20, 2025
Change
3.797.48%
Bid44.9
Ask47.15
volume3
Intrest483
Strike
235
235
Last Price0.89Jun 20, 2025
Change
0.888800%
Bid-
Ask0.27
volume2
Intrest691
Last Price42.11Jun 20, 2025
Change
1.292.97%
Bid39.55
Ask42.3
volume4
Intrest2006
Strike
240
240
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3234
Last Price-
Change
-
Bid37.2
Ask39.8
volume0
Intrest0
Strike
242.5
242.5
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest372
Last Price36.25Jun 20, 2025
Change
2.987.6%
Bid35.35
Ask37.05
volume11
Intrest1436
Strike
245
245
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2550
Last Price12.74May 30, 2025
Change
00%
Bid32.25
Ask34.95
volume0
Intrest6
Strike
247.5
247.5
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.02
volume2
Intrest564
Last Price31.5Jun 20, 2025
Change
2.47.08%
Bid29.95
Ask32.05
volume10
Intrest3737
Strike
250
250
Last Price0.04Jun 20, 2025
Change
0.03300%
Bid-
Ask0.03
volume2
Intrest2389
Last Price31.72Jun 16, 2025
Change
00%
Bid27.1
Ask29.8
volume0
Intrest9
Strike
252.5
252.5
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest155
Last Price27.15Jun 20, 2025
Change
2.859.5%
Bid25.1
Ask26.65
volume2
Intrest1124
Strike
255
255
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest691
Last Price26.32Jun 17, 2025
Change
00%
Bid22.6
Ask24
volume0
Intrest52
Strike
257.5
257.5
Last Price0.07Jun 17, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest393
Last Price21.2Jun 20, 2025
Change
2.068.86%
Bid20.4
Ask21.65
volume22
Intrest3023
Strike
260
260
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.09
volume22
Intrest962
Last Price14.5Jun 13, 2025
Change
00%
Bid18
Ask19.1
volume0
Intrest126
Strike
262.5
262.5
Last Price0.12Jun 16, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest603
Last Price16.45Jun 20, 2025
Change
2.7514.32%
Bid15.35
Ask16.6
volume8
Intrest1462
Strike
265
265
Last Price0.09Jun 20, 2025
Change
0.0218.18%
Bid-
Ask0.22
volume30
Intrest1630
Last Price15.1Jun 20, 2025
Change
0.95.63%
Bid12.75
Ask14.3
volume5
Intrest243
Strike
267.5
267.5
Last Price0.05Jun 20, 2025
Change
0.1270.59%
Bid-
Ask0.08
volume1
Intrest3478
Last Price10.85Jun 20, 2025
Change
3.6425.12%
Bid10.55
Ask11.65
volume73
Intrest3112
Strike
270
270
Last Price0.2Jun 20, 2025
Change
0.015.26%
Bid-
Ask0.15
volume1
Intrest859
Last Price9.77Jun 20, 2025
Change
1.9816.85%
Bid7.6
Ask9.35
volume4
Intrest199
Strike
272.5
272.5
Last Price0.05Jun 20, 2025
Change
0.2482.76%
Bid0.05
Ask0.12
volume10
Intrest2996
Last Price6Jun 20, 2025
Change
3.3235.62%
Bid5.8
Ask7.55
volume21
Intrest1151
Strike
275
275
Last Price0.2Jun 20, 2025
Change
0.360%
Bid0.12
Ask0.26
volume140
Intrest945
Last Price2.67Jun 20, 2025
Change
459.97%
Bid3.65
Ask5.45
volume4
Intrest490
Strike
277.5
277.5
Last Price0.34Jun 20, 2025
Change
0.1632%
Bid0.3
Ask0.55
volume62
Intrest6126
Last Price2.05Jun 20, 2025
Change
2.4954.85%
Bid1.73
Ask2.35
volume171
Intrest3913
Strike
280
280
Last Price1.08Jun 20, 2025
Change
0.1210%
Bid0.68
Ask1.49
volume60
Intrest3418
Last Price1.01Jun 20, 2025
Change
1.864.06%
Bid0.64
Ask1.01
volume76
Intrest1231
Strike
282.5
282.5
Last Price2.4Jun 20, 2025
Change
0.3517.07%
Bid2.06
Ask2.6
volume426
Intrest1259
Last Price0.22Jun 20, 2025
Change
1.1884.29%
Bid0.18
Ask0.39
volume119
Intrest1968
Strike
285
285
Last Price4.09Jun 20, 2025
Change
1.0936.33%
Bid3.9
Ask5.05
volume62
Intrest591
Last Price0.1Jun 20, 2025
Change
0.6586.67%
Bid0.07
Ask0.16
volume40
Intrest637
Strike
287.5
287.5
Last Price6.65Jun 20, 2025
Change
2.3554.65%
Bid5.3
Ask7.15
volume1
Intrest17
Last Price0.04Jun 20, 2025
Change
0.490.91%
Bid0.03
Ask0.09
volume53
Intrest2078
Strike
290
290
Last Price8.82Jun 20, 2025
Change
1.8726.91%
Bid8.4
Ask9.6
volume2
Intrest35
Last Price0.03Jun 20, 2025
Change
0.1785%
Bid0.01
Ask0.18
volume9
Intrest327
Strike
292.5
292.5
Last Price8Jun 18, 2025
Change
00%
Bid10.8
Ask12.1
volume0
Intrest16
Last Price0.02Jun 20, 2025
Change
0.183.33%
Bid-
Ask0.42
volume3
Intrest1135
Strike
295
295
Last Price17.85Jun 13, 2025
Change
00%
Bid13.4
Ask14.75
volume0
Intrest6
Last Price0.13Jun 18, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest15
Strike
297.5
297.5
Last Price-
Change
-
Bid15.95
Ask17.35
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid0.01
Ask0.1
volume126
Intrest2034
Strike
300
300
Last Price33.8May 16, 2025
Change
00%
Bid18.35
Ask19.95
volume0
Intrest0
Last Price0.07Jun 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
302.5
302.5
Last Price-
Change
-
Bid20.8
Ask22
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
0.0350%
Bid-
Ask1.27
volume200
Intrest62
Strike
305
305
Last Price-
Change
-
Bid23.4
Ask24.95
volume0
Intrest0
Last Price0.28Jun 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
307.5
307.5
Last Price-
Change
-
Bid25.35
Ask27.85
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest379
Strike
310
310
Last Price90.5Apr 08, 2025
Change
00%
Bid27.2
Ask30.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid30.35
Ask32.15
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest65
Strike
315
315
Last Price-
Change
-
Bid32.25
Ask35.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid34.7
Ask37.35
volume0
Intrest0
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest205
Strike
320
320
Last Price-
Change
-
Bid36.95
Ask40
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid40.15
Ask42.9
volume0
Intrest0
Last Price0.03Jun 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid42.4
Ask44.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.02
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid44.35
Ask47.5
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest382
Strike
330
330
Last Price-
Change
-
Bid47
Ask50.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.02
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid52.05
Ask55.7
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest285
Strike
340
340
Last Price81.43Feb 13, 2025
Change
00%
Bid57.1
Ask60.95
volume0
Intrest0
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid62
Ask65
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest284
Strike
350
350
Last Price87.55Feb 20, 2025
Change
00%
Bid67.35
Ask70.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved