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 | 102.65 | 106.55 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 97.75 | 101.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 93.45 | 96.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 88.50 | 90.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 83.55 | 85.75 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 77.80 | 81.65 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 72.90 | 75.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 67.95 | 71.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 63.55 | 65.95 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 59.25 | 60.90 | 55.30 | 0.00 | 0.00% | 0 | 23 | 0.97 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 53.00 | 56.55 | 55.14 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 48.60 | 51.05 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 43.25 | 46.60 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 38.70 | 41.30 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 34.75 | 35.95 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 30.05 | 30.95 | 24.55 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.90 | 0.01 | -0.13 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 200.00 | 24.60 | 26.60 | 22.75 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.87 | 0.01 | -0.16 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 202.50 | 22.05 | 24.70 | % | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.17 | 1/21/2025 3:59:54 PM EST | |||
| 205.00 | 20.15 | 22.75 | 22.03 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.82 | 0.01 | -0.18 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 207.50 | 18.15 | 20.75 | % | 0 | 0 | 0.51 | 0.80 | 0.01 | -0.20 | 1/21/2025 3:59:54 PM EST | |||
| 210.00 | 15.90 | 18.50 | 16.90 | 0.00 | 0.00% | 0 | 39 | 0.48 | 0.77 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 212.50 | 14.30 | 16.30 | % | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.22 | 1/21/2025 3:59:54 PM EST | |||
| 215.00 | 12.45 | 14.30 | 14.45 | 0.00 | 0.00% | 0 | 63 | 0.45 | 0.69 | 0.02 | -0.23 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 217.50 | 10.80 | 12.65 | % | 0 | 0 | 0.40 | 0.65 | 0.02 | -0.24 | 1/21/2025 3:59:54 PM EST | |||
| 220.00 | 9.70 | 11.15 | 10.85 | 0.00 | 0.00% | 0 | 2,473 | 0.40 | 0.60 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 222.50 | 9.50 | 9.85 | 9.07 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.56 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 225.00 | 8.25 | 8.55 | 8.50 | 0.00 | 0.00% | 0 | 663 | 0.44 | 0.51 | 0.02 | -0.26 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 227.50 | 5.55 | 7.45 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.46 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 230.00 | 5.95 | 6.40 | 6.20 | 0.00 | 0.00% | 0 | 611 | 0.44 | 0.42 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 232.50 | 4.90 | 5.45 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.37 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 235.00 | 4.25 | 4.65 | 4.34 | 0.00 | 0.00% | 0 | 318 | 0.43 | 0.33 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 237.50 | 2.33 | 3.95 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.30 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 240.00 | 3.10 | 3.35 | 3.24 | 0.00 | 0.00% | 0 | 256 | 0.44 | 0.26 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 242.50 | 2.15 | 2.80 | 2.64 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.23 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 245.00 | 2.12 | 2.35 | 2.31 | 0.00 | 0.00% | 0 | 445 | 0.44 | 0.20 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 247.50 | 1.82 | 1.97 | 1.82 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.17 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 250.00 | 1.50 | 1.64 | 1.71 | 0.00 | 0.00% | 0 | 297 | 0.45 | 0.15 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 255.00 | 1.02 | 1.17 | 1.24 | 0.00 | 0.00% | 0 | 178 | 0.46 | 0.11 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 260.00 | 0.67 | 0.79 | 0.80 | 0.00 | 0.00% | 0 | 43 | 0.46 | 0.08 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 265.00 | 0.43 | 0.57 | 0.49 | 0.00 | 0.00% | 0 | 183 | 0.46 | 0.06 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 270.00 | 0.17 | 0.70 | % | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 275.00 | 0.02 | 1.53 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.45 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.37 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.34 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 1.32 | % | 0 | 0 | 0.91 | 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 | 0.22 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.20 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.45 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.45 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.31 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.11 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.34 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.33 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.05 | 0.55 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.07 | 0.36 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 0.27 | 0.76 | 0.27 | 0.00 | 0.00% | 0 | 76 | 0.54 | -0.05 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 0.37 | 0.73 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.07 | 0.00 | -0.10 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 195.00 | 0.65 | 0.99 | 0.64 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.10 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 200.00 | 1.06 | 1.67 | 1.19 | 0.00 | 0.00% | 0 | 283 | 0.47 | -0.13 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 202.50 | 1.39 | 2.14 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.15 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 205.00 | 1.81 | 2.11 | 1.76 | 0.00 | 0.00% | 0 | 82 | 0.45 | -0.18 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 207.50 | 2.27 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.20 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 210.00 | 2.84 | 3.20 | 3.07 | 0.00 | 0.00% | 0 | 109 | 0.45 | -0.23 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 212.50 | 3.50 | 4.05 | 3.59 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.27 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 215.00 | 4.30 | 4.55 | 4.62 | 0.00 | 0.00% | 0 | 341 | 0.44 | -0.31 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 217.50 | 5.20 | 6.75 | % | 0 | 0 | 0.44 | -0.35 | 0.02 | -0.24 | 1/21/2025 3:59:54 PM EST | |||
| 220.00 | 6.20 | 6.50 | 6.61 | 0.00 | 0.00% | 0 | 2,836 | 0.45 | -0.40 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 222.50 | 6.25 | 9.30 | 7.50 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.44 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 225.00 | 8.25 | 10.30 | 8.30 | 0.00 | 0.00% | 0 | 151 | 0.43 | -0.49 | 0.02 | -0.26 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 227.50 | 8.60 | 11.85 | % | 0 | 0 | 0.44 | -0.54 | 0.02 | -0.25 | 1/21/2025 3:59:54 PM EST | |||
| 230.00 | 10.30 | 12.65 | 10.25 | 0.00 | 0.00% | 0 | 74 | 0.47 | -0.58 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 232.50 | 12.90 | 14.70 | % | 0 | 0 | 0.48 | -0.63 | 0.02 | -0.24 | 1/21/2025 3:59:54 PM EST | |||
| 235.00 | 13.90 | 16.40 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.67 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 237.50 | 15.40 | 17.90 | % | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.23 | 1/21/2025 3:59:54 PM EST | |||
| 240.00 | 18.35 | 20.95 | 21.81 | 0.00 | 0.00% | 0 | 42 | 0.45 | -0.74 | 0.02 | -0.21 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 242.50 | 19.70 | 22.25 | % | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.20 | 1/21/2025 3:59:54 PM EST | |||
| 245.00 | 22.40 | 23.70 | 26.05 | 0.00 | 0.00% | 0 | 30 | 0.48 | -0.80 | 0.01 | -0.19 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 247.50 | 23.85 | 25.95 | % | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.17 | 1/21/2025 3:59:54 PM EST | |||
| 250.00 | 26.60 | 28.25 | % | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.16 | 1/21/2025 3:59:54 PM EST | |||
| 255.00 | 31.20 | 33.95 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.13 | 1/21/2025 3:59:54 PM EST | |||
| 260.00 | 35.70 | 37.90 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 265.00 | 40.50 | 43.40 | % | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 270.00 | 44.60 | 47.75 | % | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 275.00 | 49.40 | 52.70 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 280.00 | 54.35 | 57.60 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 285.00 | 59.50 | 62.70 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 290.00 | 64.20 | 67.60 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 295.00 | 69.30 | 72.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 300.00 | 74.55 | 78.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 305.00 | 79.30 | 82.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |