Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $224.00 as of 1/22/2025 8:53:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 103.85 | 105.75 | 97.05 | 0.00 | 0.00% | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 98.20 | 100.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 93.55 | 95.55 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 88.30 | 90.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 83.40 | 85.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 78.90 | 80.75 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 73.95 | 75.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 69.00 | 70.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 63.95 | 65.70 | 60.05 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 57.85 | 60.70 | 55.05 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 53.75 | 55.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 48.55 | 50.15 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 44.10 | 45.20 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 39.25 | 40.25 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 34.35 | 35.45 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.13 | 1/21/2025 3:59:54 PM EST | |||
| 192.50 | 31.15 | 32.95 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.14 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 29.60 | 30.60 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.17 | 1/21/2025 3:59:54 PM EST | |||
| 197.50 | 27.25 | 28.00 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.18 | 1/21/2025 3:59:54 PM EST | |||
| 200.00 | 24.15 | 25.60 | 26.48 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.91 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 202.50 | 22.00 | 23.85 | 16.38 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.89 | 0.01 | -0.22 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 205.00 | 19.80 | 20.95 | 21.95 | 0.00 | 0.00% | 0 | 18 | 0.46 | 0.86 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 207.50 | 17.70 | 18.95 | % | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.26 | 1/21/2025 3:59:54 PM EST | |||
| 210.00 | 16.05 | 16.85 | 16.52 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.80 | 0.02 | -0.28 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 212.50 | 13.70 | 14.90 | 15.49 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.76 | 0.02 | -0.31 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 215.00 | 11.90 | 13.15 | 14.23 | 0.00 | 0.00% | 0 | 136 | 0.50 | 0.72 | 0.02 | -0.33 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 217.50 | 11.10 | 11.50 | 11.75 | 0.00 | 0.00% | 0 | 37 | 0.49 | 0.67 | 0.02 | -0.35 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 9.55 | 9.95 | 9.65 | 0.00 | 0.00% | 0 | 212 | 0.49 | 0.62 | 0.02 | -0.36 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 222.50 | 8.30 | 8.60 | 7.82 | 0.00 | 0.00% | 0 | 43 | 0.50 | 0.56 | 0.02 | -0.37 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 225.00 | 7.05 | 7.30 | 7.10 | 0.00 | 0.00% | 0 | 307 | 0.50 | 0.51 | 0.02 | -0.38 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 227.50 | 5.95 | 6.55 | 5.90 | 0.00 | 0.00% | 0 | 77 | 0.50 | 0.45 | 0.02 | -0.38 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 230.00 | 5.00 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 423 | 0.50 | 0.40 | 0.02 | -0.37 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 232.50 | 4.10 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 26 | 0.50 | 0.35 | 0.02 | -0.35 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 235.00 | 3.40 | 3.55 | 3.40 | 0.00 | 0.00% | 0 | 223 | 0.50 | 0.30 | 0.02 | -0.33 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 237.50 | 2.63 | 3.10 | 2.73 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.26 | 0.02 | -0.31 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 240.00 | 2.26 | 2.40 | 2.31 | 0.00 | 0.00% | 0 | 788 | 0.50 | 0.22 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 242.50 | 1.78 | 2.19 | 1.81 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.19 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 245.00 | 1.42 | 1.86 | 1.46 | 0.00 | 0.00% | 0 | 582 | 0.51 | 0.16 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 247.50 | 1.14 | 1.26 | 1.18 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.13 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 250.00 | 0.93 | 0.99 | 1.01 | 0.00 | 0.00% | 0 | 908 | 0.51 | 0.11 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 252.50 | 0.72 | 0.82 | 0.78 | 0.00 | 0.00% | 0 | 65 | 0.51 | 0.09 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 255.00 | 0.57 | 0.69 | 0.63 | 0.00 | 0.00% | 0 | 166 | 0.52 | 0.08 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 257.50 | 0.43 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.06 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 260.00 | 0.39 | 0.46 | 0.37 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.05 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 262.50 | 0.15 | 1.53 | % | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 265.00 | 0.12 | 1.12 | 0.01 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.03 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 267.50 | 0.09 | 1.42 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 270.00 | 0.07 | 0.41 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 275.00 | 0.10 | 0.20 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 280.00 | 0.02 | 1.32 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 285.00 | 0.01 | 1.29 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.21 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.28 | 0.34 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.28 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.01 | 1.29 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.69 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 0.01 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 0.03 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.01 | 0.00 | -0.07 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 185.00 | 0.05 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 19 | 0.64 | -0.02 | 0.00 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 0.01 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 162 | 0.55 | -0.04 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 192.50 | 0.13 | 0.83 | % | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.14 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 0.33 | 0.44 | 0.28 | 0.00 | 0.00% | 0 | 525 | 0.52 | -0.06 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 197.50 | 0.46 | 0.58 | 0.54 | 0.00 | 0.00% | 0 | 23 | 0.51 | -0.08 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 200.00 | 0.63 | 0.74 | 0.73 | 0.00 | 0.00% | 0 | 636 | 0.51 | -0.09 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 202.50 | 0.86 | 1.20 | 0.99 | 0.00 | 0.00% | 0 | 48 | 0.52 | -0.11 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 205.00 | 1.16 | 1.52 | 1.32 | 0.00 | 0.00% | 0 | 217 | 0.50 | -0.14 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 207.50 | 1.57 | 1.79 | 1.70 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.16 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 210.00 | 2.05 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 2,632 | 0.50 | -0.20 | 0.02 | -0.28 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 212.50 | 2.60 | 2.82 | 2.67 | 0.00 | 0.00% | 0 | 88 | 0.50 | -0.24 | 0.02 | -0.31 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 215.00 | 3.35 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 321 | 0.49 | -0.28 | 0.02 | -0.33 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 217.50 | 4.20 | 4.40 | 4.05 | 0.00 | 0.00% | 0 | 111 | 0.50 | -0.33 | 0.02 | -0.35 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 5.20 | 5.45 | 5.57 | 0.00 | 0.00% | 0 | 321 | 0.50 | -0.38 | 0.02 | -0.36 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 222.50 | 6.30 | 6.90 | 6.56 | 0.00 | 0.00% | 0 | 75 | 0.50 | -0.44 | 0.02 | -0.37 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 225.00 | 7.55 | 7.80 | 8.10 | 0.00 | 0.00% | 0 | 349 | 0.50 | -0.49 | 0.02 | -0.38 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 227.50 | 8.70 | 9.90 | 9.20 | 0.00 | 0.00% | 0 | 42 | 0.50 | -0.55 | 0.02 | -0.38 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 230.00 | 9.95 | 10.90 | 9.97 | 0.00 | 0.00% | 0 | 37 | 0.50 | -0.60 | 0.02 | -0.37 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 232.50 | 12.05 | 12.30 | 12.20 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.65 | 0.02 | -0.35 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 235.00 | 12.90 | 14.15 | 13.67 | 0.00 | 0.00% | 0 | 19 | 0.46 | -0.70 | 0.02 | -0.33 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 237.50 | 15.35 | 16.50 | % | 0 | 0 | 0.51 | -0.74 | 0.02 | -0.31 | 1/21/2025 3:59:54 PM EST | |||
| 240.00 | 17.50 | 18.75 | 18.25 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.78 | 0.02 | -0.29 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 242.50 | 18.70 | 20.60 | 18.15 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.81 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 245.00 | 21.60 | 22.50 | 24.40 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.84 | 0.01 | -0.24 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 247.50 | 23.00 | 24.75 | % | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.21 | 1/21/2025 3:59:54 PM EST | |||
| 250.00 | 25.60 | 26.95 | 26.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.89 | 0.01 | -0.18 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 252.50 | 28.25 | 29.10 | % | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.16 | 1/21/2025 3:59:54 PM EST | |||
| 255.00 | 30.65 | 32.25 | 31.25 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.14 | 12/26/2024 | 1/21/2025 3:59:54 PM EST |
| 257.50 | 33.00 | 33.85 | % | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 260.00 | 34.80 | 36.40 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 262.50 | 37.45 | 38.80 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 265.00 | 40.25 | 41.25 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 267.50 | 41.90 | 43.80 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 270.00 | 45.00 | 46.75 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 275.00 | 49.80 | 51.60 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 280.00 | 55.00 | 56.75 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 285.00 | 59.85 | 62.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 290.00 | 64.50 | 67.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 295.00 | 69.40 | 71.55 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 300.00 | 74.75 | 76.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 305.00 | 80.25 | 81.65 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |