Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $224.00 as of 1/22/2025 7:35:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 103.70 | 105.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 98.55 | 100.55 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 94.05 | 95.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 87.65 | 90.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 83.70 | 85.25 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 78.45 | 80.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 73.45 | 75.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 68.55 | 70.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 64.05 | 65.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 58.30 | 60.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 53.35 | 55.45 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 49.30 | 50.50 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 43.55 | 45.50 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 39.65 | 40.75 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 34.00 | 35.95 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 29.15 | 31.25 | % | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 200.00 | 25.55 | 27.00 | 26.00 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.85 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 205.00 | 21.15 | 22.30 | % | 0 | 0 | 0.34 | 0.80 | 0.01 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 210.00 | 17.30 | 19.05 | 14.04 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.74 | 0.01 | -0.10 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 215.00 | 13.95 | 15.30 | 12.85 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.67 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 10.20 | 11.90 | 11.97 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.59 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 225.00 | 8.20 | 10.15 | 9.29 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.50 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 230.00 | 5.85 | 7.25 | 6.90 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.42 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 235.00 | 5.10 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 177 | 0.33 | 0.34 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 240.00 | 3.70 | 4.00 | 3.79 | 0.00 | 0.00% | 0 | 63 | 0.33 | 0.28 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 245.00 | 2.69 | 2.95 | 2.97 | 0.00 | 0.00% | 0 | 49 | 0.33 | 0.22 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 250.00 | 2.00 | 2.31 | 1.92 | 0.00 | 0.00% | 0 | 56 | 0.34 | 0.17 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 255.00 | 1.43 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.13 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 260.00 | 1.03 | 1.20 | 1.09 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 265.00 | 0.75 | 1.11 | % | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 270.00 | 0.45 | 0.85 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.05 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 275.00 | 0.17 | 1.75 | % | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 280.00 | 0.05 | 1.68 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 285.00 | 0.03 | 1.60 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 290.00 | 0.01 | 1.54 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 1.50 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.46 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 1.43 | % | 0 | 0 | 0.63 | 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 | 1.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.31 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.31 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.32 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.33 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.34 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.37 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.38 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.43 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.03 | 0.35 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.02 | 1.54 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.09 | 1.49 | % | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 0.47 | 0.71 | 0.39 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.05 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 0.75 | 1.19 | 0.84 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 195.00 | 1.14 | 1.44 | 1.04 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 200.00 | 1.47 | 1.93 | 1.93 | 0.00 | 0.00% | 0 | 37 | 0.33 | -0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 205.00 | 2.57 | 2.89 | 2.80 | 0.00 | 0.00% | 0 | 24 | 0.34 | -0.20 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 210.00 | 3.95 | 4.40 | 3.35 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.26 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 215.00 | 5.60 | 5.95 | 4.81 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.33 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 7.65 | 8.50 | 6.42 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.41 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 225.00 | 10.15 | 11.25 | 9.71 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.50 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 230.00 | 12.80 | 14.00 | 13.05 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.58 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 235.00 | 16.20 | 17.30 | % | 0 | 0 | 0.35 | -0.66 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 240.00 | 19.10 | 21.35 | % | 0 | 0 | 0.35 | -0.72 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 245.00 | 24.00 | 26.15 | % | 0 | 0 | 0.40 | -0.78 | 0.01 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 250.00 | 28.35 | 29.60 | % | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 255.00 | 32.75 | 34.15 | % | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 260.00 | 37.20 | 39.05 | % | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 265.00 | 41.95 | 43.05 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 270.00 | 46.60 | 48.65 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 275.00 | 51.40 | 52.60 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 280.00 | 56.35 | 57.50 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 285.00 | 61.35 | 63.25 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 290.00 | 66.25 | 67.80 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 295.00 | 71.15 | 72.30 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 300.00 | 76.05 | 78.15 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 305.00 | 81.15 | 83.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |