Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $311.09 as of 12/12/2025 9:39:54 AM 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 | % | 0.00 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 165.00 | 143.50 | 146.95 | 145.23 | % | 0.88 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 170.00 | 138.50 | 142.00 | 140.25 | % | 0.82 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 175.00 | 133.50 | 137.10 | 135.30 | % | 0.77 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 180.00 | 128.50 | 132.05 | 130.28 | % | 0.72 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 185.00 | 123.55 | 127.10 | 125.33 | % | 0.68 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 190.00 | 118.60 | 122.15 | 120.38 | % | 0.63 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 200.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 205.00 | 104.00 | 107.35 | 105.68 | % | 0.52 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 210.00 | 99.00 | 102.35 | 100.68 | % | 0.48 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 215.00 | 94.00 | 97.40 | 95.70 | % | 0.45 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 220.00 | 89.00 | 92.50 | 90.75 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 225.00 | 84.05 | 87.60 | 85.83 | % | 0.38 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 230.00 | 79.15 | 82.70 | 80.93 | % | 0.35 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 235.00 | 74.25 | 77.80 | 76.03 | % | 0.32 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 240.00 | 69.50 | 73.00 | 71.25 | % | 0.30 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 245.00 | 64.65 | 68.20 | 66.43 | % | 0.27 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 250.00 | 59.90 | 63.50 | 61.70 | % | 0.25 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 255.00 | 55.20 | 58.80 | 57.00 | % | 0.22 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 260.00 | 50.60 | 54.20 | 52.40 | % | 0.20 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 265.00 | 46.05 | 48.85 | 47.45 | 49.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.34 | 0.91 | 0.00 | -0.09 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 270.00 | 41.65 | 45.10 | 43.38 | % | 0.16 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.10 | 12/12/2025 4:00:00 PM EST | |||
| 275.00 | 37.35 | 40.75 | 39.05 | 40.61 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.35 | 0.85 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 280.00 | 33.20 | 36.65 | 34.93 | % | 0.12 | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.12 | 12/12/2025 4:00:00 PM EST | |||
| 285.00 | 29.25 | 32.95 | 31.10 | 32.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | 0.78 | 0.01 | -0.14 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 290.00 | 25.55 | 29.10 | 27.33 | 24.90 | -4.40 | -15.02% | 0.09 | 1 | 1 | 0.34 | 0.73 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 295.00 | 22.10 | 25.05 | 23.58 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.01 | -0.15 | 12/12/2025 4:00:00 PM EST | |||
| 300.00 | 18.90 | 21.75 | 20.33 | % | 0.07 | 0 | 0 | 0.32 | 0.64 | 0.01 | -0.16 | 12/12/2025 4:00:00 PM EST | |||
| 305.00 | 16.00 | 19.00 | 17.50 | 17.19 | % | 0.06 | 5 | 0 | 0.32 | 0.58 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 310.00 | 14.00 | 16.10 | 15.05 | 13.35 | -2.42 | -15.35% | 0.05 | 19 | 12 | 0.33 | 0.53 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 315.00 | 10.95 | 14.15 | 12.55 | 13.41 | +0.13 | +0.98% | 0.04 | 1 | 1 | 0.32 | 0.48 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 320.00 | 8.80 | 12.65 | 10.73 | 10.25 | % | 0.03 | 2 | 0 | 0.32 | 0.42 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 325.00 | 6.90 | 10.30 | 8.60 | % | 0.03 | 0 | 0 | 0.32 | 0.37 | 0.01 | -0.15 | 12/12/2025 4:00:00 PM EST | |||
| 330.00 | 5.30 | 8.85 | 7.08 | 6.80 | -0.80 | -10.53% | 0.02 | 6 | 2 | 0.32 | 0.32 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 335.00 | 3.90 | 7.60 | 5.75 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.01 | -0.13 | 12/12/2025 4:00:00 PM EST | |||
| 340.00 | 2.74 | 6.75 | 4.75 | % | 0.01 | 0 | 0 | 0.32 | 0.23 | 0.01 | -0.11 | 12/12/2025 4:00:00 PM EST | |||
| 345.00 | 1.73 | 5.85 | 3.79 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.01 | -0.10 | 12/12/2025 4:00:00 PM EST | |||
| 350.00 | 1.00 | 4.95 | 2.98 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 355.00 | 0.37 | 4.35 | 2.36 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.01 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 360.00 | 0.11 | 3.80 | 1.96 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.10 | 0.01 | -0.06 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 365.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.00 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 375.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 385.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 12/12/2025 4:00:00 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 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 160.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 200.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 205.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 235.00 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | ||||||
| 240.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 265.00 | 0.91 | 3.50 | 2.21 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.00 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 270.00 | 0.86 | 3.80 | 2.33 | 3.06 | % | 0.01 | 2 | 0 | 0.33 | -0.12 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 275.00 | 1.56 | 5.40 | 3.48 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.01 | -0.11 | 12/12/2025 4:00:00 PM EST | |||
| 280.00 | 2.50 | 6.20 | 4.35 | 4.88 | +0.24 | +5.18% | 0.02 | 1 | 10 | 0.34 | -0.18 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 285.00 | 3.70 | 7.25 | 5.48 | 5.98 | % | 0.02 | 1 | 0 | 0.34 | -0.22 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 290.00 | 4.65 | 8.50 | 6.58 | % | 0.02 | 0 | 0 | 0.33 | -0.27 | 0.01 | -0.15 | 12/12/2025 4:00:00 PM EST | |||
| 295.00 | 6.65 | 8.65 | 7.65 | 9.19 | % | 0.03 | 1 | 0 | 0.32 | -0.31 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 300.00 | 8.40 | 10.85 | 9.63 | 9.75 | % | 0.03 | 4 | 0 | 0.32 | -0.36 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 305.00 | 10.15 | 13.85 | 12.00 | 12.85 | +1.35 | +11.74% | 0.04 | 12 | 10 | 0.33 | -0.42 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 310.00 | 13.15 | 16.15 | 14.65 | 14.75 | % | 0.05 | 2 | 0 | 0.33 | -0.47 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 315.00 | 15.80 | 18.75 | 17.28 | % | 0.05 | 0 | 0 | 0.33 | -0.52 | 0.01 | -0.16 | 12/12/2025 4:00:00 PM EST | |||
| 320.00 | 18.75 | 21.60 | 20.18 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.01 | -0.16 | 12/12/2025 4:00:00 PM EST | |||
| 325.00 | 22.00 | 24.75 | 23.38 | % | 0.07 | 0 | 0 | 0.32 | -0.63 | 0.01 | -0.15 | 12/12/2025 4:00:00 PM EST | |||
| 330.00 | 25.45 | 28.10 | 26.78 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.01 | -0.14 | 12/12/2025 4:00:00 PM EST | |||
| 335.00 | 28.00 | 31.75 | 29.88 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.13 | 12/12/2025 4:00:00 PM EST | |||
| 340.00 | 31.80 | 35.55 | 33.68 | % | 0.10 | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.11 | 12/12/2025 4:00:00 PM EST | |||
| 345.00 | 35.95 | 39.65 | 37.80 | % | 0.11 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.10 | 12/12/2025 4:00:00 PM EST | |||
| 350.00 | 40.25 | 43.95 | 42.10 | % | 0.12 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.09 | 12/12/2025 4:00:00 PM EST | |||
| 355.00 | 44.80 | 48.45 | 46.63 | % | 0.13 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 360.00 | 49.45 | 53.00 | 51.23 | % | 0.14 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 365.00 | 54.20 | 57.80 | 56.00 | % | 0.15 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 370.00 | 59.05 | 62.65 | 60.85 | % | 0.16 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 375.00 | 63.95 | 67.50 | 65.73 | % | 0.18 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 380.00 | 68.70 | 72.85 | 70.78 | % | 0.19 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 385.00 | 73.95 | 77.75 | 75.85 | % | 0.20 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 390.00 | 78.95 | 82.45 | 80.70 | % | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST |