Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $260.73 as of 2/4/2025 2:30:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 177.95 | 180.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 172.30 | 176.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 95.00 | 167.50 | 170.00 | 165.00 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 162.85 | 165.00 | 154.80 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 157.75 | 160.00 | 78.80 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 152.80 | 156.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 148.05 | 151.25 | 55.09 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 142.30 | 145.90 | 58.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 138.00 | 140.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 130.00 | 132.80 | 134.90 | 85.15 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 128.15 | 130.00 | 84.23 | 0.00 | 0.00% | 0 | 112 | 1.24 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 122.80 | 125.05 | 45.40 | 0.00 | 0.00% | 0 | 12 | 1.19 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 117.30 | 120.75 | 69.90 | 0.00 | 0.00% | 0 | 43 | 1.12 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 112.75 | 115.45 | 63.85 | 0.00 | 0.00% | 0 | 27 | 1.08 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 107.85 | 109.90 | 75.00 | 0.00 | 0.00% | 0 | 9 | 1.03 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 102.85 | 104.85 | 67.14 | 0.00 | 0.00% | 0 | 265 | 0.93 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 98.05 | 100.25 | 95.71 | 0.00 | 0.00% | 0 | 537 | 0.87 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 92.30 | 95.95 | 85.43 | 0.00 | 0.00% | 0 | 192 | 0.83 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 87.25 | 90.80 | 79.90 | 0.00 | 0.00% | 0 | 531 | 0.76 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 82.90 | 85.60 | 82.10 | +7.50 | +10.06% | 15 | 754 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 77.75 | 80.50 | 41.77 | 0.00 | 0.00% | 0 | 1,143 | 0.72 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 73.30 | 75.90 | 74.00 | +8.53 | +13.03% | 8 | 841 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 67.90 | 70.85 | 60.35 | 0.00 | 0.00% | 0 | 845 | 0.61 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 62.35 | 65.75 | 64.80 | +5.70 | +9.65% | 5 | 5,065 | 0.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 205.00 | 57.95 | 60.85 | 56.30 | +5.35 | +10.50% | 1 | 72 | 0.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 52.85 | 55.10 | 53.09 | +4.09 | +8.35% | 31 | 585 | 0.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 215.00 | 47.90 | 50.25 | 39.85 | 0.00 | 0.00% | 0 | 85 | 0.44 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 43.50 | 45.20 | 45.05 | +4.10 | +10.02% | 24 | 5,282 | 0.38 | 0.97 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 225.00 | 38.75 | 40.90 | 40.20 | +3.90 | +10.75% | 41 | 1,649 | 0.37 | 0.95 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 34.25 | 36.20 | 33.96 | +2.43 | +7.71% | 33 | 2,245 | 0.32 | 0.93 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 29.75 | 31.20 | 28.56 | +1.23 | +4.51% | 7 | 613 | 0.28 | 0.90 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 25.30 | 26.45 | 25.30 | +1.55 | +6.53% | 125 | 4,023 | 0.27 | 0.87 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 245.00 | 21.05 | 21.95 | 21.43 | +4.47 | +26.36% | 11 | 286 | 0.26 | 0.82 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 17.15 | 17.95 | 16.81 | +1.20 | +7.69% | 656 | 7,575 | 0.25 | 0.76 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 13.60 | 13.90 | 13.20 | +0.50 | +3.94% | 42 | 475 | 0.23 | 0.68 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 10.55 | 10.85 | 10.08 | +0.48 | +5.00% | 514 | 1,611 | 0.24 | 0.59 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 265.00 | 7.90 | 8.15 | 7.90 | +0.58 | +7.93% | 295 | 1,059 | 0.23 | 0.49 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 5.85 | 6.30 | 5.50 | +0.05 | +0.92% | 200 | 1,521 | 0.23 | 0.40 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 275.00 | 4.10 | 4.30 | 4.15 | +0.30 | +7.80% | 45 | 321 | 0.23 | 0.32 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 280.00 | 2.83 | 3.05 | 2.87 | -0.11 | -3.70% | 248 | 8,224 | 0.23 | 0.24 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 285.00 | 1.92 | 2.07 | 2.02 | +0.07 | +3.59% | 148 | 144 | 0.23 | 0.18 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 290.00 | 1.30 | 1.40 | 1.70 | +0.34 | +25.00% | 56 | 290 | 0.23 | 0.13 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 295.00 | 0.87 | 0.94 | 0.91 | +0.12 | +15.19% | 61 | 43 | 0.23 | 0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 300.00 | 0.56 | 0.72 | 0.55 | -0.08 | -12.70% | 153 | 3,744 | 0.24 | 0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 305.00 | 0.32 | 1.20 | 0.45 | -0.28 | -38.36% | 14 | 37 | 0.27 | 0.04 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 310.00 | 0.15 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.25 | 0.03 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 315.00 | 0.06 | 0.26 | 0.21 | -0.16 | -43.25% | 1 | 1 | 0.24 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 320.00 | 0.03 | 0.24 | 0.13 | +0.01 | +8.34% | 2 | 546 | 0.24 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 325.00 | 0.01 | 0.32 | 0.33 | % | 5 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 35 | 1.64 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.27 | 0.77 | 0.00 | 0.00% | 0 | 35 | 1.28 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.07 | 1.12 | +0.91 | +433.34% | 7 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 99 | 1.29 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.66 | 0.73 | +0.31 | +73.81% | 7 | 231 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.08 | 0.04 | 0.00 | 0.00% | 0 | 277 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.69 | 0.07 | -0.34 | -82.93% | 1 | 373 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 491 | 0.73 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.70 | 0.29 | +0.17 | +141.67% | 4 | 554 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.28 | 0.46 | 0.00 | 0.00% | 0 | 1,324 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 490 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 170.00 | 0.02 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 473 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 175.00 | 0.03 | 0.17 | 0.06 | +0.01 | +20.00% | 6 | 311 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 180.00 | 0.02 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 523 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.33 | 0.11 | 0.00 | 0.00% | 0 | 479 | 0.65 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 190.00 | 0.10 | 0.25 | 0.25 | +0.04 | +19.05% | 3 | 976 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 195.00 | 0.05 | 0.38 | 0.39 | +0.19 | +95.00% | 8 | 542 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 200.00 | 0.11 | 0.27 | 0.18 | +0.06 | +50.00% | 12 | 1,529 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 205.00 | 0.08 | 0.38 | 0.20 | +0.03 | +17.65% | 8 | 341 | 0.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 210.00 | 0.15 | 0.88 | 0.17 | -0.06 | -26.09% | 18 | 1,928 | 0.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 215.00 | 0.13 | 1.09 | 0.28 | -0.27 | -49.10% | 10 | 1,522 | 0.34 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 220.00 | 0.29 | 0.59 | 0.30 | -0.15 | -33.34% | 21 | 2,683 | 0.30 | -0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 225.00 | 0.05 | 0.71 | 0.50 | -0.20 | -28.58% | 24 | 1,797 | 0.26 | -0.05 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 230.00 | 0.60 | 0.72 | 0.68 | -0.34 | -33.34% | 85 | 1,035 | 0.26 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 235.00 | 0.76 | 1.03 | 0.98 | -0.52 | -34.67% | 162 | 446 | 0.25 | -0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 240.00 | 1.23 | 1.53 | 1.50 | -0.67 | -30.88% | 114 | 912 | 0.25 | -0.13 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 245.00 | 2.05 | 2.27 | 2.16 | -0.96 | -30.77% | 347 | 648 | 0.24 | -0.18 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 250.00 | 3.15 | 3.35 | 3.27 | -1.18 | -26.52% | 476 | 953 | 0.23 | -0.24 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 255.00 | 4.45 | 4.75 | 4.68 | -1.72 | -26.88% | 142 | 650 | 0.23 | -0.32 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 260.00 | 6.30 | 6.70 | 6.70 | -2.15 | -24.30% | 72 | 449 | 0.23 | -0.41 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 265.00 | 7.85 | 9.15 | 9.62 | -1.53 | -13.73% | 181 | 242 | 0.23 | -0.51 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 270.00 | 11.70 | 12.00 | 12.40 | -2.80 | -18.43% | 60 | 287 | 0.23 | -0.60 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 275.00 | 14.90 | 15.70 | 15.90 | -6.00 | -27.40% | 52 | 544 | 0.23 | -0.68 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 280.00 | 18.35 | 20.25 | 20.00 | -7.85 | -28.19% | 1 | 4 | 0.24 | -0.76 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 285.00 | 22.95 | 25.10 | 25.00 | % | 1 | 0 | 0.27 | -0.82 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 290.00 | 26.45 | 28.95 | 28.55 | % | 1 | 0 | 0.25 | -0.87 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 295.00 | 31.80 | 34.45 | % | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 300.00 | 35.85 | 38.90 | % | 0 | 0 | 0.27 | -0.94 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 305.00 | 41.80 | 43.65 | % | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 310.00 | 45.75 | 48.75 | 98.86 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.01 | 11/12/2024 | 2/4/2025 4:00:03 PM EST |
| 315.00 | 50.75 | 53.60 | % | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 320.00 | 56.45 | 58.70 | 108.88 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/12/2024 | 2/4/2025 4:00:03 PM EST |
| 325.00 | 61.45 | 63.70 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |