Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $219.94 as of 1/3/2025 3:23:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 91.05 | 94.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 135.00 | 86.75 | 89.10 | 93.76 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.99 | 0.00 | -0.01 | 11/26/2024 | 1/3/2025 3:59:58 PM EST |
| 140.00 | 81.70 | 83.70 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 1/3/2025 3:59:58 PM EST | |||
| 145.00 | 76.65 | 78.70 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 1/3/2025 3:59:58 PM EST | |||
| 150.00 | 71.80 | 73.85 | 69.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.02 | 1/2/2025 | 1/3/2025 3:59:58 PM EST |
| 155.00 | 66.75 | 68.90 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.03 | 1/3/2025 3:59:58 PM EST | |||
| 160.00 | 61.30 | 63.75 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 1/3/2025 3:59:58 PM EST | |||
| 165.00 | 56.95 | 59.35 | % | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.05 | 1/3/2025 3:59:58 PM EST | |||
| 170.00 | 52.05 | 54.85 | 56.20 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.94 | 0.00 | -0.05 | 12/26/2024 | 1/3/2025 3:59:58 PM EST |
| 175.00 | 47.40 | 49.35 | 59.97 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.92 | 0.00 | -0.06 | 12/10/2024 | 1/3/2025 3:59:58 PM EST |
| 180.00 | 42.80 | 44.65 | 44.49 | +8.24 | +22.74% | 1 | 2 | 0.38 | 0.91 | 0.00 | -0.06 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 185.00 | 38.40 | 40.20 | 39.89 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.90 | 0.01 | -0.07 | 12/18/2024 | 1/3/2025 3:59:58 PM EST |
| 190.00 | 33.75 | 34.75 | 34.33 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.88 | 0.01 | -0.07 | 12/27/2024 | 1/3/2025 3:59:58 PM EST |
| 195.00 | 29.55 | 30.15 | 29.78 | +2.23 | +8.10% | 10 | 17 | 0.34 | 0.86 | 0.01 | -0.07 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 200.00 | 25.30 | 26.50 | 25.08 | +1.83 | +7.88% | 8 | 40 | 0.35 | 0.83 | 0.01 | -0.07 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 205.00 | 21.30 | 22.15 | 20.95 | +1.60 | +8.27% | 13 | 635 | 0.32 | 0.79 | 0.01 | -0.08 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 210.00 | 17.60 | 18.00 | 17.50 | +1.55 | +9.72% | 5 | 286 | 0.32 | 0.72 | 0.01 | -0.08 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 215.00 | 14.25 | 14.65 | 13.99 | +1.14 | +8.88% | 64 | 858 | 0.31 | 0.65 | 0.02 | -0.09 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 220.00 | 10.55 | 11.70 | 11.50 | +1.25 | +12.20% | 117 | 198 | 0.32 | 0.56 | 0.02 | -0.10 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 225.00 | 9.05 | 9.30 | 8.90 | +1.23 | +16.04% | 14 | 2,063 | 0.32 | 0.48 | 0.02 | -0.10 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 230.00 | 6.70 | 7.25 | 7.10 | +0.90 | +14.52% | 767 | 3,157 | 0.31 | 0.40 | 0.02 | -0.09 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 235.00 | 4.65 | 5.55 | 5.42 | +0.82 | +17.83% | 50 | 869 | 0.32 | 0.33 | 0.01 | -0.09 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 240.00 | 4.05 | 4.20 | 4.12 | +0.65 | +18.74% | 71 | 871 | 0.32 | 0.27 | 0.01 | -0.08 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 245.00 | 3.05 | 3.20 | 2.98 | +0.44 | +17.33% | 104 | 1,814 | 0.32 | 0.22 | 0.01 | -0.07 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 250.00 | 2.28 | 2.50 | 2.35 | +0.48 | +25.67% | 40 | 387 | 0.33 | 0.17 | 0.01 | -0.06 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 255.00 | 1.54 | 1.80 | 1.74 | +0.39 | +28.89% | 82 | 322 | 0.32 | 0.13 | 0.01 | -0.06 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 260.00 | 1.20 | 1.38 | 1.31 | +0.19 | +16.97% | 12 | 412 | 0.33 | 0.11 | 0.01 | -0.05 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 265.00 | 0.97 | 1.10 | 0.95 | +0.13 | +15.86% | 12 | 601 | 0.34 | 0.08 | 0.01 | -0.04 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 270.00 | 0.73 | 0.80 | 0.72 | +0.08 | +12.50% | 9 | 271 | 0.34 | 0.07 | 0.00 | -0.04 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 275.00 | 0.54 | 0.61 | 0.65 | +0.15 | +30.00% | 1 | 29 | 0.35 | 0.05 | 0.00 | -0.03 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 280.00 | 0.27 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.05 | 0.00 | -0.03 | 1/2/2025 | 1/3/2025 3:59:58 PM EST |
| 285.00 | 0.22 | 0.53 | 0.47 | 0.00 | 0.00% | 0 | 43 | 0.36 | 0.04 | 0.00 | -0.02 | 12/23/2024 | 1/3/2025 3:59:58 PM EST |
| 290.00 | 0.13 | 0.50 | 0.61 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.03 | 0.00 | -0.02 | 12/16/2024 | 1/3/2025 3:59:58 PM EST |
| 295.00 | 0.10 | 0.74 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.02 | 0.00 | -0.01 | 12/9/2024 | 1/3/2025 3:59:58 PM EST |
| 300.00 | 0.08 | 0.67 | 0.07 | 0.00 | 0.00% | 0 | 29 | 0.40 | 0.02 | 0.00 | -0.01 | 12/26/2024 | 1/3/2025 3:59:58 PM EST |
| 305.00 | 0.06 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.01 | 0.00 | -0.01 | 12/5/2024 | 1/3/2025 3:59:58 PM EST |
| 310.00 | 0.04 | 0.25 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 1/3/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 1.36 | 0.11 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/3/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 1.34 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 1.33 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.32 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 135.00 | 0.03 | 0.35 | 0.35 | +0.16 | +84.22% | 1 | 10 | 0.59 | -0.01 | 0.00 | -0.01 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 140.00 | 0.03 | 1.33 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 1/3/2025 3:59:58 PM EST | |||
| 145.00 | 0.04 | 0.97 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 1/3/2025 3:59:58 PM EST | |||
| 150.00 | 0.05 | 1.34 | 0.19 | % | 2 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 1/3/2025 | 1/3/2025 3:59:58 PM EST | |
| 155.00 | 0.06 | 1.08 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.03 | 0.00 | -0.03 | 12/30/2024 | 1/3/2025 3:59:58 PM EST |
| 160.00 | 0.08 | 1.48 | 0.22 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.03 | 0.00 | -0.03 | 12/27/2024 | 1/3/2025 3:59:58 PM EST |
| 165.00 | 0.10 | 0.65 | 0.26 | -0.07 | -21.22% | 3 | 6 | 0.43 | -0.05 | 0.00 | -0.05 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 170.00 | 0.13 | 1.21 | 0.40 | +0.05 | +14.29% | 1 | 6 | 0.43 | -0.06 | 0.00 | -0.05 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 175.00 | 0.25 | 0.65 | 0.56 | +0.04 | +7.70% | 5 | 11 | 0.38 | -0.08 | 0.00 | -0.06 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 180.00 | 0.47 | 0.69 | 0.58 | -0.18 | -23.69% | 3 | 106 | 0.36 | -0.09 | 0.00 | -0.06 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 185.00 | 0.70 | 0.80 | 0.84 | -0.09 | -9.68% | 12 | 32 | 0.35 | -0.10 | 0.01 | -0.07 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 190.00 | 1.04 | 1.16 | 1.21 | -0.41 | -25.31% | 19 | 163 | 0.34 | -0.12 | 0.01 | -0.07 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 195.00 | 1.56 | 1.72 | 1.81 | -0.41 | -18.47% | 33 | 871 | 0.33 | -0.14 | 0.01 | -0.07 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 200.00 | 2.33 | 2.46 | 2.45 | -0.60 | -19.68% | 50 | 1,178 | 0.33 | -0.17 | 0.01 | -0.07 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 205.00 | 3.40 | 3.55 | 3.61 | -0.66 | -15.46% | 50 | 522 | 0.32 | -0.21 | 0.01 | -0.08 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 210.00 | 4.85 | 5.00 | 4.91 | -1.24 | -20.17% | 96 | 714 | 0.32 | -0.28 | 0.01 | -0.08 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 215.00 | 6.70 | 6.85 | 6.90 | -1.45 | -17.37% | 69 | 614 | 0.32 | -0.35 | 0.02 | -0.09 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 220.00 | 8.80 | 9.05 | 9.10 | -1.75 | -16.13% | 26 | 607 | 0.32 | -0.44 | 0.02 | -0.10 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 225.00 | 11.35 | 12.40 | 11.90 | -1.35 | -10.19% | 9 | 3,150 | 0.32 | -0.52 | 0.02 | -0.10 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 230.00 | 12.90 | 14.70 | 14.91 | -2.77 | -15.67% | 69 | 909 | 0.32 | -0.60 | 0.02 | -0.09 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 235.00 | 17.30 | 18.10 | 20.49 | 0.00 | 0.00% | 0 | 445 | 0.31 | -0.67 | 0.01 | -0.09 | 12/31/2024 | 1/3/2025 3:59:58 PM EST |
| 240.00 | 20.85 | 21.90 | 24.35 | 0.00 | 0.00% | 0 | 450 | 0.30 | -0.73 | 0.01 | -0.08 | 12/31/2024 | 1/3/2025 3:59:58 PM EST |
| 245.00 | 24.95 | 26.00 | 27.95 | 0.00 | 0.00% | 0 | 21 | 0.30 | -0.78 | 0.01 | -0.07 | 1/2/2025 | 1/3/2025 3:59:58 PM EST |
| 250.00 | 29.35 | 31.15 | 33.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.83 | 0.01 | -0.06 | 1/2/2025 | 1/3/2025 3:59:58 PM EST |
| 255.00 | 33.70 | 35.50 | 32.54 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.87 | 0.01 | -0.06 | 12/20/2024 | 1/3/2025 3:59:58 PM EST |
| 260.00 | 38.10 | 39.50 | % | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.05 | 1/3/2025 3:59:58 PM EST | |||
| 265.00 | 42.70 | 45.65 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 1/3/2025 3:59:58 PM EST | |||
| 270.00 | 47.25 | 49.35 | % | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.04 | 1/3/2025 3:59:58 PM EST | |||
| 275.00 | 52.70 | 54.80 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 1/3/2025 3:59:58 PM EST | |||
| 280.00 | 57.65 | 59.95 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 1/3/2025 3:59:58 PM EST | |||
| 285.00 | 62.45 | 64.60 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 1/3/2025 3:59:58 PM EST | |||
| 290.00 | 66.40 | 69.65 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 1/3/2025 3:59:58 PM EST | |||
| 295.00 | 72.25 | 74.50 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 1/3/2025 3:59:58 PM EST | |||
| 300.00 | 77.20 | 79.40 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 1/3/2025 3:59:58 PM EST | |||
| 305.00 | 81.25 | 84.35 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/3/2025 3:59:58 PM EST | |||
| 310.00 | 86.20 | 89.45 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/3/2025 3:59:58 PM EST | |||
| 315.00 | 92.00 | 94.25 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 320.00 | 96.95 | 99.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 325.00 | 101.00 | 104.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 330.00 | 106.95 | 109.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST |