Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $276.25 as of 10/15/2025 4:11:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 129.35 | 132.70 | 131.03 | % | 0.87 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 155.00 | 124.40 | 127.70 | 126.05 | % | 0.81 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 160.00 | 119.40 | 122.75 | 121.08 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 165.00 | 114.40 | 117.80 | 116.10 | % | 0.70 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 170.00 | 109.40 | 112.75 | 111.08 | % | 0.65 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 175.00 | 104.55 | 107.80 | 106.18 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 180.00 | 99.50 | 102.85 | 101.18 | % | 0.56 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 185.00 | 94.55 | 97.80 | 96.18 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 190.00 | 89.50 | 92.85 | 91.18 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 195.00 | 84.55 | 87.90 | 86.23 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 200.00 | 79.55 | 82.90 | 81.23 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 205.00 | 74.65 | 77.95 | 76.30 | % | 0.37 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 210.00 | 69.75 | 73.05 | 71.40 | % | 0.34 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 10/15/2025 4:00:05 PM EST | |||
| 215.00 | 64.90 | 68.15 | 66.53 | % | 0.31 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 10/15/2025 4:00:05 PM EST | |||
| 220.00 | 60.05 | 63.30 | 61.68 | % | 0.28 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 10/15/2025 4:00:05 PM EST | |||
| 225.00 | 55.60 | 58.50 | 57.05 | % | 0.25 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.04 | 10/15/2025 4:00:05 PM EST | |||
| 230.00 | 50.50 | 53.75 | 52.13 | % | 0.23 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.05 | 10/15/2025 4:00:05 PM EST | |||
| 235.00 | 45.85 | 49.10 | 47.48 | % | 0.20 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.07 | 10/15/2025 4:00:05 PM EST | |||
| 240.00 | 41.30 | 44.55 | 42.93 | 38.94 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.38 | 0.89 | 0.01 | -0.08 | 10/14/2025 | 10/15/2025 4:00:05 PM EST |
| 245.00 | 36.90 | 40.25 | 38.58 | % | 0.16 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.09 | 10/15/2025 4:00:05 PM EST | |||
| 250.00 | 32.80 | 35.70 | 34.25 | 29.68 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | 0.83 | 0.01 | -0.11 | 10/14/2025 | 10/15/2025 4:00:05 PM EST |
| 255.00 | 29.10 | 31.90 | 30.50 | 31.23 | +5.16 | +19.80% | 0.12 | 1 | 2 | 0.37 | 0.79 | 0.01 | -0.12 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 260.00 | 25.30 | 27.50 | 26.40 | 28.45 | % | 0.10 | 1 | 0 | 0.36 | 0.74 | 0.01 | -0.13 | 10/15/2025 | 10/15/2025 4:00:05 PM EST | |
| 265.00 | 21.20 | 24.70 | 22.95 | 22.89 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.69 | 0.01 | -0.14 | 10/13/2025 | 10/15/2025 4:00:05 PM EST |
| 270.00 | 18.70 | 20.75 | 19.73 | 21.45 | +5.45 | +34.07% | 0.07 | 1 | 2 | 0.36 | 0.64 | 0.01 | -0.15 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 275.00 | 15.60 | 18.10 | 16.85 | 17.75 | +3.25 | +22.42% | 0.06 | 1 | 7 | 0.36 | 0.59 | 0.01 | -0.16 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 280.00 | 13.55 | 15.70 | 14.63 | 14.20 | +1.77 | +14.24% | 0.05 | 13 | 32 | 0.37 | 0.53 | 0.01 | -0.16 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 285.00 | 11.25 | 12.75 | 12.00 | 13.74 | +4.19 | +43.88% | 0.04 | 3 | 6 | 0.36 | 0.48 | 0.01 | -0.16 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 290.00 | 9.20 | 11.15 | 10.18 | 9.95 | +1.30 | +15.03% | 0.04 | 7 | 6 | 0.36 | 0.42 | 0.01 | -0.16 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 295.00 | 7.80 | 9.15 | 8.48 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.36 | 0.37 | 0.01 | -0.15 | 10/14/2025 | 10/15/2025 4:00:05 PM EST |
| 300.00 | 6.25 | 7.25 | 6.75 | 6.80 | +1.60 | +30.77% | 0.02 | 2 | 12 | 0.36 | 0.32 | 0.01 | -0.14 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 305.00 | 4.95 | 6.65 | 5.80 | 6.14 | +1.88 | +44.14% | 0.02 | 2 | 1 | 0.37 | 0.28 | 0.01 | -0.14 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 310.00 | 3.85 | 5.25 | 4.55 | 4.90 | +1.25 | +34.25% | 0.01 | 13 | 10 | 0.36 | 0.24 | 0.01 | -0.13 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 315.00 | 3.25 | 4.45 | 3.85 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.20 | 0.01 | -0.12 | 10/14/2025 | 10/15/2025 4:00:05 PM EST |
| 320.00 | 2.34 | 4.00 | 3.17 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.17 | 0.01 | -0.10 | 10/10/2025 | 10/15/2025 4:00:05 PM EST |
| 325.00 | 1.84 | 3.45 | 2.65 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.01 | -0.09 | 10/15/2025 4:00:05 PM EST | |||
| 330.00 | 1.47 | 3.25 | 2.36 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.08 | 10/15/2025 4:00:05 PM EST | |||
| 335.00 | 1.32 | 2.64 | 1.98 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.00 | -0.07 | 10/15/2025 4:00:05 PM EST | |||
| 340.00 | 1.11 | 1.99 | 1.55 | 1.35 | % | 0.00 | 39 | 0 | 0.39 | 0.08 | 0.00 | -0.06 | 10/15/2025 | 10/15/2025 4:00:05 PM EST | |
| 345.00 | 0.04 | 2.50 | 1.27 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.00 | -0.06 | 10/15/2025 4:00:05 PM EST | |||
| 350.00 | 0.06 | 1.54 | 0.80 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.05 | 10/15/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.04 | 10/15/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.03 | 10/15/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 10/15/2025 4:00:05 PM EST | |||
| 370.00 | 0.05 | 1.80 | 0.93 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 10/15/2025 4:00:05 PM EST | |||
| 375.00 | 0.00 | 1.75 | 0.88 | 0.54 | % | 0.00 | 8 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 10/15/2025 | 10/15/2025 4:00:05 PM EST | |
| 380.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/15/2025 4:00:05 PM EST | |||
| 385.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 10/15/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 10/15/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.01 | 10/15/2025 4:00:05 PM EST | |||
| 220.00 | 0.46 | 1.35 | 0.91 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.03 | 10/15/2025 4:00:05 PM EST | |||
| 225.00 | 0.58 | 1.44 | 1.01 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.04 | 10/15/2025 4:00:05 PM EST | |||
| 230.00 | 0.82 | 2.35 | 1.59 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.05 | 10/15/2025 4:00:05 PM EST | |||
| 235.00 | 1.12 | 2.08 | 1.60 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.09 | 0.00 | -0.07 | 10/14/2025 | 10/15/2025 4:00:05 PM EST |
| 240.00 | 1.65 | 3.40 | 2.53 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.08 | 10/15/2025 4:00:05 PM EST | |||
| 245.00 | 1.99 | 4.65 | 3.32 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.14 | 0.01 | -0.09 | 10/13/2025 | 10/15/2025 4:00:05 PM EST |
| 250.00 | 3.00 | 4.40 | 3.70 | 4.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.17 | 0.01 | -0.11 | 10/14/2025 | 10/15/2025 4:00:05 PM EST |
| 255.00 | 3.55 | 5.80 | 4.68 | 4.52 | -0.89 | -16.46% | 0.02 | 19 | 3 | 0.38 | -0.21 | 0.01 | -0.12 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 260.00 | 5.20 | 7.25 | 6.23 | 5.50 | -1.79 | -24.56% | 0.02 | 6 | 22 | 0.38 | -0.26 | 0.01 | -0.13 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 265.00 | 6.80 | 8.30 | 7.55 | 6.96 | -2.05 | -22.76% | 0.03 | 1 | 3 | 0.37 | -0.31 | 0.01 | -0.14 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 270.00 | 8.85 | 10.20 | 9.53 | 10.66 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | -0.36 | 0.01 | -0.15 | 10/13/2025 | 10/15/2025 4:00:05 PM EST |
| 275.00 | 10.85 | 12.65 | 11.75 | 13.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | -0.41 | 0.01 | -0.16 | 10/14/2025 | 10/15/2025 4:00:05 PM EST |
| 280.00 | 11.90 | 15.35 | 13.63 | 13.80 | +0.56 | +4.23% | 0.05 | 2 | 1 | 0.36 | -0.47 | 0.01 | -0.16 | 10/15/2025 | 10/15/2025 4:00:05 PM EST |
| 285.00 | 16.00 | 17.50 | 16.75 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.01 | -0.16 | 10/15/2025 4:00:05 PM EST | |||
| 290.00 | 18.55 | 20.90 | 19.73 | % | 0.07 | 0 | 0 | 0.38 | -0.58 | 0.01 | -0.16 | 10/15/2025 4:00:05 PM EST | |||
| 295.00 | 22.20 | 24.25 | 23.23 | % | 0.08 | 0 | 0 | 0.38 | -0.63 | 0.01 | -0.15 | 10/15/2025 4:00:05 PM EST | |||
| 300.00 | 24.65 | 28.20 | 26.43 | % | 0.09 | 0 | 0 | 0.38 | -0.68 | 0.01 | -0.14 | 10/15/2025 4:00:05 PM EST | |||
| 305.00 | 28.60 | 31.25 | 29.93 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.01 | -0.14 | 10/15/2025 4:00:05 PM EST | |||
| 310.00 | 32.55 | 35.35 | 33.95 | 31.65 | % | 0.11 | 1 | 0 | 0.37 | -0.76 | 0.01 | -0.13 | 10/15/2025 | 10/15/2025 4:00:05 PM EST | |
| 315.00 | 36.75 | 39.45 | 38.10 | % | 0.12 | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.12 | 10/15/2025 4:00:05 PM EST | |||
| 320.00 | 41.00 | 44.40 | 42.70 | % | 0.13 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.10 | 10/15/2025 4:00:05 PM EST | |||
| 325.00 | 45.45 | 48.70 | 47.08 | % | 0.14 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.09 | 10/15/2025 4:00:05 PM EST | |||
| 330.00 | 50.00 | 53.45 | 51.73 | % | 0.16 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.08 | 10/15/2025 4:00:05 PM EST | |||
| 335.00 | 54.70 | 57.95 | 56.33 | % | 0.17 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.07 | 10/15/2025 4:00:05 PM EST | |||
| 340.00 | 59.75 | 62.65 | 61.20 | % | 0.18 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.06 | 10/15/2025 4:00:05 PM EST | |||
| 345.00 | 64.20 | 66.95 | 65.58 | % | 0.19 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.06 | 10/15/2025 4:00:05 PM EST | |||
| 350.00 | 68.95 | 72.25 | 70.60 | % | 0.20 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.05 | 10/15/2025 4:00:05 PM EST | |||
| 355.00 | 73.95 | 77.20 | 75.58 | % | 0.21 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.04 | 10/15/2025 4:00:05 PM EST | |||
| 360.00 | 78.75 | 81.55 | 80.15 | % | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 10/15/2025 4:00:05 PM EST | |||
| 365.00 | 83.60 | 86.90 | 85.25 | % | 0.23 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 10/15/2025 4:00:05 PM EST | |||
| 370.00 | 88.55 | 91.35 | 89.95 | % | 0.24 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 10/15/2025 4:00:05 PM EST | |||
| 375.00 | 93.40 | 96.75 | 95.08 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 10/15/2025 4:00:05 PM EST | |||
| 380.00 | 98.40 | 101.70 | 100.05 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/15/2025 4:00:05 PM EST | |||
| 385.00 | 103.25 | 106.60 | 104.93 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/15/2025 4:00:05 PM EST |