$248.82
-1.37-0.55%
프리마켓: 9:00 AM EDT
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 Price-
Change
-
Bid129
Ask130.75
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid123.5
Ask125.75
volume0
Intrest0
Strike
125
125
Last Price0.2Feb 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid118.5
Ask120.85
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid113.45
Ask115.95
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price114.14Feb 11, 2025
Change
00%
Bid108.45
Ask111.15
volume0
Intrest5
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price-
Change
-
Bid104.05
Ask106.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid98.4
Ask100.8
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid93.5
Ask95.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid88.45
Ask90.85
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid83.55
Ask86.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price83Feb 12, 2025
Change
00%
Bid79.05
Ask80.85
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid74
Ask75.85
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid68.6
Ask71.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid64
Ask65.85
volume0
Intrest0
Strike
185
185
Last Price0.2Feb 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Last Price-
Change
-
Bid59.15
Ask61
volume0
Intrest0
Strike
190
190
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid53.7
Ask56.15
volume0
Intrest0
Strike
195
195
Last Price0.2Feb 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price52.3Feb 07, 2025
Change
00%
Bid49.05
Ask51.05
volume0
Intrest0
Strike
200
200
Last Price0.3Feb 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Last Price24Jan 29, 2025
Change
00%
Bid43.7
Ask46.05
volume0
Intrest0
Strike
205
205
Last Price0.08Feb 11, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest33
Last Price52.8Feb 19, 2025
Change
00%
Bid39.15
Ask41.15
volume0
Intrest1
Strike
210
210
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest93
Last Price39.3Feb 07, 2025
Change
00%
Bid33.45
Ask35.85
volume0
Intrest0
Strike
215
215
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest30
Last Price34Feb 07, 2025
Change
00%
Bid29.3
Ask31.35
volume0
Intrest0
Strike
220
220
Last Price0.01Mar 03, 2025
Change
00%
Bid0.02
Ask0.45
volume0
Intrest49
Last Price-
Change
-
Bid26.8
Ask28.75
volume0
Intrest0
Strike
222.5
222.5
Last Price0.01Mar 03, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest5
Last Price35.66Feb 18, 2025
Change
00%
Bid24.05
Ask25.95
volume0
Intrest1
Strike
225
225
Last Price0.01Mar 03, 2025
Change
00%
Bid0.01
Ask0.6
volume0
Intrest65
Last Price-
Change
-
Bid21.95
Ask23.4
volume0
Intrest0
Strike
227.5
227.5
Last Price0.14Mar 03, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest17
Last Price36.68Feb 21, 2025
Change
00%
Bid19.45
Ask20.75
volume0
Intrest1
Strike
230
230
Last Price0.11Mar 03, 2025
Change
00%
Bid0.01
Ask0.19
volume0
Intrest128
Last Price21.45Mar 03, 2025
Change
00%
Bid17.15
Ask18.6
volume0
Intrest1
Strike
232.5
232.5
Last Price0.09Mar 03, 2025
Change
00%
Bid0.11
Ask0.27
volume0
Intrest20
Last Price25.95Feb 25, 2025
Change
00%
Bid15
Ask16
volume0
Intrest31
Strike
235
235
Last Price0.27Mar 03, 2025
Change
00%
Bid0.2
Ask0.28
volume0
Intrest199
Last Price14.9Mar 03, 2025
Change
00%
Bid12.85
Ask14.55
volume0
Intrest1
Strike
237.5
237.5
Last Price0.59Mar 03, 2025
Change
00%
Bid0.19
Ask0.41
volume0
Intrest141
Last Price13.11Mar 03, 2025
Change
00%
Bid10.5
Ask11.9
volume0
Intrest23
Strike
240
240
Last Price0.5Mar 03, 2025
Change
00%
Bid0.3
Ask0.59
volume0
Intrest866
Last Price9.6Mar 03, 2025
Change
00%
Bid7.7
Ask9.75
volume0
Intrest18
Strike
242.5
242.5
Last Price1.09Mar 03, 2025
Change
00%
Bid0.59
Ask1.01
volume0
Intrest960
Last Price5.85Mar 03, 2025
Change
00%
Bid5.7
Ask7
volume0
Intrest82
Strike
245
245
Last Price1.33Mar 03, 2025
Change
00%
Bid1.23
Ask1.56
volume0
Intrest374
Last Price4.19Mar 03, 2025
Change
00%
Bid4.7
Ask5.8
volume0
Intrest33
Strike
247.5
247.5
Last Price2.33Mar 03, 2025
Change
00%
Bid1.78
Ask2.24
volume0
Intrest263
Last Price3.32Mar 03, 2025
Change
00%
Bid3.2
Ask4.2
volume0
Intrest154
Strike
250
250
Last Price3.44Mar 03, 2025
Change
00%
Bid2.71
Ask3.2
volume0
Intrest342
Last Price2.16Mar 03, 2025
Change
00%
Bid1.91
Ask2.31
volume0
Intrest100
Strike
252.5
252.5
Last Price5.43Mar 03, 2025
Change
00%
Bid3.45
Ask4.6
volume0
Intrest766
Last Price1.25Mar 03, 2025
Change
00%
Bid1.08
Ask1.67
volume0
Intrest376
Strike
255
255
Last Price6.09Mar 03, 2025
Change
00%
Bid5.4
Ask6.7
volume0
Intrest378
Last Price0.57Mar 03, 2025
Change
00%
Bid0.58
Ask0.8
volume0
Intrest243
Strike
257.5
257.5
Last Price8.2Mar 03, 2025
Change
00%
Bid6.9
Ask8.65
volume0
Intrest480
Last Price0.4Mar 03, 2025
Change
00%
Bid0.35
Ask0.43
volume0
Intrest1421
Strike
260
260
Last Price8.55Mar 03, 2025
Change
00%
Bid8.9
Ask11.8
volume0
Intrest162
Last Price0.18Mar 03, 2025
Change
00%
Bid0.18
Ask0.25
volume0
Intrest397
Strike
262.5
262.5
Last Price10.22Mar 03, 2025
Change
00%
Bid12.05
Ask13.65
volume0
Intrest120
Last Price0.14Mar 03, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest4067
Strike
265
265
Last Price15.3Mar 03, 2025
Change
00%
Bid13.55
Ask16.05
volume0
Intrest57
Last Price0.06Mar 03, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest238
Strike
267.5
267.5
Last Price15.99Feb 28, 2025
Change
00%
Bid16.85
Ask19.35
volume0
Intrest20
Last Price0.03Mar 03, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest403
Strike
270
270
Last Price22.05Feb 28, 2025
Change
00%
Bid19.35
Ask20.5
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest51
Strike
272.5
272.5
Last Price10.45Feb 18, 2025
Change
00%
Bid21
Ask22.95
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest285
Strike
275
275
Last Price12.25Feb 18, 2025
Change
00%
Bid24.35
Ask26.05
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Strike
277.5
277.5
Last Price-
Change
-
Bid25.85
Ask28.6
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Strike
280
280
Last Price54.3Jan 29, 2025
Change
00%
Bid28.9
Ask31.1
volume0
Intrest0
Last Price0.18Feb 25, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest26
Strike
282.5
282.5
Last Price-
Change
-
Bid30.85
Ask33.6
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Strike
285
285
Last Price-
Change
-
Bid33.35
Ask36.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.12
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid35.85
Ask38.6
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest27
Strike
290
290
Last Price-
Change
-
Bid38.35
Ask41.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid40.85
Ask43.65
volume0
Intrest0
Last Price0.41Feb 04, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest40
Strike
295
295
Last Price-
Change
-
Bid43.35
Ask46.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid45.85
Ask48.65
volume0
Intrest0
Last Price0.13Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Strike
300
300
Last Price-
Change
-
Bid48.35
Ask51.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid54.35
Ask56.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid59
Ask61.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid63.95
Ask66.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid69.35
Ask71.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid74.3
Ask76.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid79.25
Ask81.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved