Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $312.42 as of 11/7/2025 3:07:12 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 | 149.75 | 152.80 | 151.28 | % | 0.98 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 160.00 | 144.75 | 148.45 | 146.60 | % | 0.92 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 195.00 | 109.75 | 113.45 | 111.60 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 200.00 | 104.75 | 108.00 | 106.38 | % | 0.53 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 235.00 | 69.75 | 73.50 | 71.63 | 73.88 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 240.00 | 64.85 | 68.10 | 66.48 | % | 0.28 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 11/7/2025 4:00:04 PM EST | |||
| 245.00 | 59.95 | 63.70 | 61.83 | % | 0.25 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.02 | 11/7/2025 4:00:04 PM EST | |||
| 250.00 | 55.15 | 58.85 | 57.00 | % | 0.23 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.03 | 11/7/2025 4:00:04 PM EST | |||
| 255.00 | 50.35 | 54.10 | 52.23 | % | 0.20 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.04 | 11/7/2025 4:00:04 PM EST | |||
| 260.00 | 46.15 | 49.15 | 47.65 | % | 0.18 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.06 | 11/7/2025 4:00:04 PM EST | |||
| 265.00 | 41.05 | 44.05 | 42.55 | % | 0.16 | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.06 | 11/7/2025 4:00:04 PM EST | |||
| 270.00 | 37.05 | 39.60 | 38.33 | 35.63 | % | 0.14 | 1 | 0 | 0.28 | 0.86 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 275.00 | 32.75 | 35.35 | 34.05 | 31.40 | % | 0.12 | 1 | 0 | 0.29 | 0.83 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 280.00 | 28.65 | 31.30 | 29.98 | 28.05 | % | 0.11 | 2 | 0 | 0.29 | 0.79 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 285.00 | 24.75 | 27.45 | 26.10 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.11 | 11/7/2025 4:00:04 PM EST | |||
| 290.00 | 21.05 | 23.85 | 22.45 | 20.60 | % | 0.08 | 1 | 0 | 0.29 | 0.71 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 295.00 | 18.45 | 20.50 | 19.48 | 19.00 | % | 0.07 | 2 | 0 | 0.30 | 0.65 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 300.00 | 14.25 | 17.55 | 15.90 | 16.70 | -5.40 | -24.44% | 0.05 | 12 | 8 | 0.28 | 0.60 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 305.00 | 12.55 | 14.90 | 13.73 | 13.70 | % | 0.05 | 4 | 0 | 0.29 | 0.54 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 310.00 | 9.85 | 12.35 | 11.10 | 10.48 | % | 0.04 | 33 | 0 | 0.29 | 0.47 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 315.00 | 7.50 | 10.20 | 8.85 | % | 0.03 | 0 | 0 | 0.28 | 0.41 | 0.01 | -0.12 | 11/7/2025 4:00:04 PM EST | |||
| 320.00 | 5.65 | 8.30 | 6.98 | 6.54 | -4.43 | -40.39% | 0.02 | 2 | 10 | 0.28 | 0.35 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 325.00 | 4.10 | 7.80 | 5.95 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | 0.29 | 0.01 | -0.10 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 330.00 | 2.83 | 6.20 | 4.52 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.24 | 0.01 | -0.09 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 335.00 | 1.80 | 5.00 | 3.40 | 3.06 | -2.07 | -40.36% | 0.01 | 1 | 4 | 0.28 | 0.19 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 340.00 | 2.07 | 4.45 | 3.26 | 2.90 | % | 0.01 | 3 | 0 | 0.30 | 0.15 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 345.00 | 0.65 | 3.10 | 1.88 | 2.00 | -0.24 | -10.72% | 0.01 | 2 | 5 | 0.27 | 0.12 | 0.01 | -0.06 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 350.00 | 0.31 | 2.23 | 1.27 | 1.90 | -0.37 | -16.30% | 0.00 | 1 | 1 | 0.26 | 0.09 | 0.01 | -0.05 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 355.00 | 0.05 | 1.81 | 0.93 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.07 | 0.00 | -0.04 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.04 | 11/7/2025 4:00:04 PM EST | |||
| 365.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 11/7/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 11/7/2025 4:00:04 PM EST | |||
| 375.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 11/7/2025 4:00:04 PM EST | |||
| 380.00 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 11/7/2025 4:00:04 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/7/2025 4:00:04 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 11/7/2025 4:00:04 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 160.00 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 190.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 11/7/2025 4:00:04 PM EST | ||||||
| 235.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 11/7/2025 4:00:04 PM EST | |||
| 240.00 | 0.30 | 2.44 | 1.37 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.02 | 11/7/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 11/7/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.03 | 11/7/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.04 | 11/7/2025 4:00:04 PM EST | |||
| 260.00 | 0.62 | 3.05 | 1.84 | 1.40 | % | 0.01 | 1 | 0 | 0.35 | -0.09 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 265.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.00 | -0.06 | 11/7/2025 4:00:04 PM EST | |||
| 270.00 | 0.40 | 3.90 | 2.15 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.01 | -0.08 | 11/7/2025 4:00:04 PM EST | |||
| 275.00 | 2.33 | 3.65 | 2.99 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.01 | -0.09 | 11/7/2025 4:00:04 PM EST | |||
| 280.00 | 2.88 | 3.90 | 3.39 | 3.60 | % | 0.01 | 1 | 0 | 0.29 | -0.21 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 4:00:04 PM EST | |
| 285.00 | 3.75 | 6.50 | 5.13 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.01 | -0.11 | 11/7/2025 4:00:04 PM EST | |||
| 290.00 | 4.40 | 7.85 | 6.13 | 4.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.29 | 0.01 | -0.12 | 11/6/2025 | 11/7/2025 4:00:04 PM EST |
| 295.00 | 6.25 | 9.50 | 7.88 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.01 | -0.12 | 11/7/2025 4:00:04 PM EST | |||
| 300.00 | 8.40 | 11.10 | 9.75 | % | 0.03 | 0 | 0 | 0.29 | -0.40 | 0.01 | -0.13 | 11/7/2025 4:00:04 PM EST | |||
| 305.00 | 10.90 | 13.80 | 12.35 | % | 0.04 | 0 | 0 | 0.29 | -0.46 | 0.01 | -0.13 | 11/7/2025 4:00:04 PM EST | |||
| 310.00 | 13.55 | 16.40 | 14.98 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.01 | -0.12 | 11/7/2025 4:00:04 PM EST | |||
| 315.00 | 16.50 | 19.30 | 17.90 | % | 0.06 | 0 | 0 | 0.29 | -0.59 | 0.01 | -0.12 | 11/7/2025 4:00:04 PM EST | |||
| 320.00 | 19.90 | 22.45 | 21.18 | 20.30 | +0.04 | +0.20% | 0.07 | 127 | 127 | 0.29 | -0.65 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 4:00:04 PM EST |
| 325.00 | 23.40 | 26.00 | 24.70 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.01 | -0.10 | 11/7/2025 4:00:04 PM EST | |||
| 330.00 | 26.90 | 29.75 | 28.33 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.09 | 11/7/2025 4:00:04 PM EST | |||
| 335.00 | 31.00 | 33.80 | 32.40 | % | 0.10 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.08 | 11/7/2025 4:00:04 PM EST | |||
| 340.00 | 35.35 | 38.55 | 36.95 | % | 0.11 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.07 | 11/7/2025 4:00:04 PM EST | |||
| 345.00 | 39.85 | 42.95 | 41.40 | % | 0.12 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.06 | 11/7/2025 4:00:04 PM EST | |||
| 350.00 | 44.45 | 47.05 | 45.75 | % | 0.13 | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.05 | 11/7/2025 4:00:04 PM EST | |||
| 355.00 | 48.50 | 52.25 | 50.38 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.04 | 11/7/2025 4:00:04 PM EST | |||
| 360.00 | 53.35 | 57.10 | 55.23 | % | 0.15 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 11/7/2025 4:00:04 PM EST | |||
| 365.00 | 58.25 | 61.95 | 60.10 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 11/7/2025 4:00:04 PM EST | |||
| 370.00 | 63.20 | 66.90 | 65.05 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 11/7/2025 4:00:04 PM EST | |||
| 375.00 | 68.15 | 71.85 | 70.00 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 11/7/2025 4:00:04 PM EST | |||
| 380.00 | % | 0.00 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 11/7/2025 4:00:04 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/7/2025 4:00:04 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/7/2025 4:00:04 PM EST |