Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $304.86 as of 11/14/2025 4:01:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 149.70 | 153.55 | 151.63 | % | 0.98 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 160.00 | % | 0.00 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 195.00 | 109.90 | 113.80 | 111.85 | % | 0.57 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:08 PM EST | ||||||
| 235.00 | 70.45 | 74.30 | 72.38 | % | 0.31 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 240.00 | 65.50 | 69.40 | 67.45 | % | 0.28 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 245.00 | 60.90 | 64.60 | 62.75 | % | 0.26 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 250.00 | 56.10 | 59.80 | 57.95 | % | 0.23 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 255.00 | 51.45 | 55.00 | 53.23 | % | 0.21 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.05 | 11/14/2025 4:00:08 PM EST | |||
| 260.00 | 46.80 | 50.00 | 48.40 | % | 0.19 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.06 | 11/14/2025 4:00:08 PM EST | |||
| 265.00 | 42.30 | 45.85 | 44.08 | % | 0.17 | 0 | 0 | 0.32 | 0.93 | 0.00 | -0.07 | 11/14/2025 4:00:08 PM EST | |||
| 270.00 | 37.90 | 41.45 | 39.68 | % | 0.15 | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.09 | 11/14/2025 4:00:08 PM EST | |||
| 275.00 | 33.55 | 37.00 | 35.28 | 40.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.30 | 0.87 | 0.01 | -0.10 | 11/13/2025 | 11/14/2025 4:00:08 PM EST |
| 280.00 | 29.45 | 33.00 | 31.23 | 29.80 | % | 0.11 | 2 | 0 | 0.30 | 0.83 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 285.00 | 25.25 | 29.00 | 27.13 | % | 0.10 | 0 | 0 | 0.29 | 0.79 | 0.01 | -0.13 | 11/14/2025 4:00:08 PM EST | |||
| 290.00 | 21.95 | 25.00 | 23.48 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.29 | 0.73 | 0.01 | -0.14 | 11/13/2025 | 11/14/2025 4:00:08 PM EST |
| 295.00 | 17.95 | 21.65 | 19.80 | % | 0.07 | 0 | 0 | 0.28 | 0.68 | 0.01 | -0.15 | 11/14/2025 4:00:08 PM EST | |||
| 300.00 | 14.70 | 18.60 | 16.65 | 15.90 | -0.72 | -4.34% | 0.06 | 2 | 11 | 0.28 | 0.62 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 305.00 | 12.05 | 15.85 | 13.95 | 13.95 | -2.77 | -16.57% | 0.05 | 21 | 1 | 0.28 | 0.56 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 310.00 | 9.75 | 13.50 | 11.63 | 12.38 | +0.18 | +1.48% | 0.04 | 2 | 2 | 0.28 | 0.49 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 315.00 | 8.35 | 11.50 | 9.93 | % | 0.03 | 0 | 0 | 0.29 | 0.43 | 0.01 | -0.15 | 11/14/2025 4:00:08 PM EST | |||
| 320.00 | 6.10 | 9.50 | 7.80 | % | 0.02 | 0 | 0 | 0.28 | 0.38 | 0.01 | -0.14 | 11/14/2025 4:00:08 PM EST | |||
| 325.00 | 5.05 | 8.30 | 6.68 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.32 | 0.01 | -0.13 | 11/13/2025 | 11/14/2025 4:00:08 PM EST |
| 330.00 | 3.85 | 6.95 | 5.40 | % | 0.02 | 0 | 0 | 0.29 | 0.27 | 0.01 | -0.12 | 11/14/2025 4:00:08 PM EST | |||
| 335.00 | 2.98 | 4.80 | 3.89 | 3.60 | % | 0.01 | 2 | 0 | 0.28 | 0.23 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 340.00 | 2.29 | 4.40 | 3.35 | % | 0.01 | 0 | 0 | 0.29 | 0.19 | 0.01 | -0.10 | 11/14/2025 4:00:08 PM EST | |||
| 345.00 | 1.39 | 3.65 | 2.52 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.01 | -0.09 | 11/14/2025 4:00:08 PM EST | |||
| 350.00 | 1.13 | 2.75 | 1.94 | 1.65 | -0.50 | -23.26% | 0.01 | 2 | 1 | 0.29 | 0.13 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 355.00 | 0.05 | 2.68 | 1.37 | % | 0.00 | 0 | 0 | 0.25 | 0.10 | 0.01 | -0.07 | 11/14/2025 4:00:08 PM EST | |||
| 360.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.00 | -0.05 | 11/14/2025 4:00:08 PM EST | |||
| 365.00 | 0.00 | 1.86 | 0.93 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 370.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 375.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 380.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 385.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 390.00 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 190.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:08 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:08 PM EST | ||||||
| 235.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 240.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 245.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 255.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.05 | 11/14/2025 4:00:08 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | 1.11 | -0.14 | -11.20% | 0.00 | 30 | 10 | 0.36 | -0.05 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 265.00 | 0.00 | 1.99 | 1.00 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.07 | 11/14/2025 4:00:08 PM EST | |||
| 270.00 | 1.34 | 2.76 | 2.05 | 1.48 | -0.27 | -15.43% | 0.01 | 1 | 2 | 0.31 | -0.10 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 4:00:08 PM EST |
| 275.00 | 0.96 | 3.55 | 2.26 | % | 0.01 | 0 | 0 | 0.28 | -0.13 | 0.01 | -0.10 | 11/14/2025 4:00:08 PM EST | |||
| 280.00 | 1.78 | 4.45 | 3.12 | 3.01 | % | 0.01 | 1 | 0 | 0.28 | -0.17 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 285.00 | 2.71 | 6.00 | 4.36 | % | 0.02 | 0 | 0 | 0.29 | -0.21 | 0.01 | -0.13 | 11/14/2025 4:00:08 PM EST | |||
| 290.00 | 4.15 | 7.25 | 5.70 | % | 0.02 | 0 | 0 | 0.29 | -0.27 | 0.01 | -0.14 | 11/14/2025 4:00:08 PM EST | |||
| 295.00 | 5.35 | 8.55 | 6.95 | 7.83 | % | 0.02 | 2 | 0 | 0.28 | -0.32 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 300.00 | 7.25 | 10.75 | 9.00 | 9.27 | % | 0.03 | 1 | 0 | 0.28 | -0.38 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 4:00:08 PM EST | |
| 305.00 | 10.20 | 12.95 | 11.58 | % | 0.04 | 0 | 0 | 0.29 | -0.44 | 0.01 | -0.15 | 11/14/2025 4:00:08 PM EST | |||
| 310.00 | 12.40 | 15.55 | 13.98 | % | 0.05 | 0 | 0 | 0.28 | -0.51 | 0.01 | -0.15 | 11/14/2025 4:00:08 PM EST | |||
| 315.00 | 15.50 | 18.20 | 16.85 | % | 0.05 | 0 | 0 | 0.28 | -0.57 | 0.01 | -0.15 | 11/14/2025 4:00:08 PM EST | |||
| 320.00 | 18.75 | 21.75 | 20.25 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.01 | -0.14 | 11/14/2025 4:00:08 PM EST | |||
| 325.00 | 22.25 | 25.90 | 24.08 | 24.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.68 | 0.01 | -0.13 | 11/13/2025 | 11/14/2025 4:00:08 PM EST |
| 330.00 | 25.80 | 29.70 | 27.75 | 28.22 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | -0.73 | 0.01 | -0.12 | 11/13/2025 | 11/14/2025 4:00:08 PM EST |
| 335.00 | 29.90 | 33.00 | 31.45 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.11 | 11/14/2025 4:00:08 PM EST | |||
| 340.00 | 34.20 | 37.25 | 35.73 | % | 0.11 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.10 | 11/14/2025 4:00:08 PM EST | |||
| 345.00 | 38.65 | 41.90 | 40.28 | % | 0.12 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.09 | 11/14/2025 4:00:08 PM EST | |||
| 350.00 | 43.30 | 46.90 | 45.10 | % | 0.13 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.08 | 11/14/2025 4:00:08 PM EST | |||
| 355.00 | 47.95 | 51.65 | 49.80 | % | 0.14 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.07 | 11/14/2025 4:00:08 PM EST | |||
| 360.00 | 52.75 | 56.45 | 54.60 | % | 0.15 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.05 | 11/14/2025 4:00:08 PM EST | |||
| 365.00 | 57.70 | 61.30 | 59.50 | % | 0.16 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.04 | 11/14/2025 4:00:08 PM EST | |||
| 370.00 | 62.50 | 66.35 | 64.43 | % | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 375.00 | 67.45 | 71.30 | 69.38 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 11/14/2025 4:00:08 PM EST | |||
| 380.00 | 72.45 | 76.30 | 74.38 | % | 0.20 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 385.00 | 77.45 | 81.55 | 79.50 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 11/14/2025 4:00:08 PM EST | |||
| 390.00 | % | 0.00 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:08 PM EST |