Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $245.80 as of 3/13/2025 10:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 114.55 | 117.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 135.00 | 109.55 | 112.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 140.00 | 104.70 | 107.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 145.00 | 99.80 | 101.75 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 150.00 | 94.55 | 96.75 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 155.00 | 89.65 | 91.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 160.00 | 84.60 | 87.15 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 165.00 | 79.65 | 82.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 170.00 | 74.80 | 76.95 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 175.00 | 70.10 | 72.15 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 180.00 | 64.90 | 67.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 185.00 | 59.85 | 62.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 3/13/2025 3:59:59 PM EST | |||
| 190.00 | 55.00 | 56.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 3/13/2025 3:59:59 PM EST | |||
| 195.00 | 50.35 | 52.00 | 52.05 | % | 1 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 3/13/2025 | 3/13/2025 3:59:59 PM EST | |
| 200.00 | 45.30 | 47.10 | 60.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.07 | 2/13/2025 | 3/13/2025 3:59:59 PM EST |
| 205.00 | 40.25 | 42.00 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.09 | 3/13/2025 3:59:59 PM EST | |||
| 210.00 | 35.30 | 37.20 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.10 | 3/13/2025 3:59:59 PM EST | |||
| 215.00 | 30.90 | 32.90 | 33.05 | -0.45 | -1.35% | 1 | 6 | 0.49 | 0.94 | 0.01 | -0.12 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 220.00 | 25.60 | 27.80 | 44.66 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.91 | 0.01 | -0.15 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 225.00 | 21.10 | 23.15 | 26.65 | 0.00 | 0.00% | 0 | 54 | 0.39 | 0.88 | 0.01 | -0.17 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 227.50 | 18.85 | 20.70 | % | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.18 | 3/13/2025 3:59:59 PM EST | |||
| 230.00 | 17.60 | 18.75 | 17.50 | -11.32 | -39.28% | 1 | 50 | 0.37 | 0.83 | 0.01 | -0.19 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 232.50 | 14.65 | 16.75 | % | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.20 | 3/13/2025 3:59:59 PM EST | |||
| 235.00 | 12.65 | 14.45 | 21.05 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.76 | 0.02 | -0.21 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 237.50 | 10.80 | 12.50 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.72 | 0.02 | -0.22 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 240.00 | 9.10 | 10.90 | 24.15 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.67 | 0.02 | -0.23 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 242.50 | 7.55 | 8.75 | 9.40 | -4.35 | -31.64% | 5 | 3 | 0.30 | 0.61 | 0.02 | -0.23 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 245.00 | 5.95 | 7.20 | 6.92 | -3.08 | -30.80% | 9 | 43 | 0.32 | 0.55 | 0.03 | -0.23 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 247.50 | 4.75 | 5.85 | 5.54 | -1.88 | -25.34% | 7 | 3 | 0.31 | 0.49 | 0.03 | -0.22 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 250.00 | 3.80 | 4.70 | 4.53 | -2.27 | -33.39% | 45 | 37 | 0.31 | 0.42 | 0.03 | -0.21 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 252.50 | 2.90 | 3.65 | 4.00 | -2.10 | -34.43% | 9 | 21 | 0.30 | 0.36 | 0.02 | -0.20 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 255.00 | 2.63 | 2.79 | 3.10 | -2.20 | -41.51% | 43 | 71 | 0.30 | 0.30 | 0.02 | -0.18 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 257.50 | 1.96 | 2.12 | 2.15 | -9.77 | -81.97% | 11 | 3 | 0.29 | 0.24 | 0.02 | -0.16 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 260.00 | 1.45 | 1.62 | 1.47 | -1.33 | -47.50% | 16 | 105 | 0.29 | 0.19 | 0.02 | -0.14 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 262.50 | 1.05 | 1.29 | 1.19 | -0.96 | -44.66% | 4 | 5 | 0.30 | 0.15 | 0.02 | -0.11 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 265.00 | 0.77 | 0.87 | 0.69 | -0.93 | -57.41% | 6 | 121 | 0.29 | 0.11 | 0.01 | -0.09 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 267.50 | 0.55 | 0.64 | 0.64 | -0.85 | -57.05% | 1 | 4 | 0.29 | 0.08 | 0.01 | -0.07 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 270.00 | 0.39 | 0.61 | 0.45 | -0.34 | -43.04% | 14 | 126 | 0.30 | 0.06 | 0.01 | -0.06 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 272.50 | 0.19 | 0.47 | 0.88 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.05 | 0.01 | -0.05 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 275.00 | 0.10 | 0.49 | 0.24 | -0.27 | -52.95% | 22 | 150 | 0.31 | 0.03 | 0.00 | -0.03 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 277.50 | 0.07 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.02 | 0.00 | -0.02 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 280.00 | 0.05 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 72 | 0.33 | 0.02 | 0.00 | -0.02 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 285.00 | 0.02 | 0.51 | 0.10 | -0.16 | -61.54% | 12 | 90 | 0.36 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 148 | 0.53 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 295.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.74 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 1.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 1.26 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 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 | 1.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.62 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.62 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.72 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.61 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/13/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 3/13/2025 3:59:59 PM EST | |||
| 195.00 | 0.06 | 0.76 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.05 | 3/13/2025 3:59:59 PM EST | |||
| 200.00 | 0.01 | 0.79 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.02 | 0.00 | -0.07 | 3/7/2025 | 3/13/2025 3:59:59 PM EST |
| 205.00 | 0.05 | 0.57 | 0.41 | +0.09 | +28.13% | 13 | 12 | 0.47 | -0.03 | 0.00 | -0.09 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 210.00 | 0.16 | 1.06 | 0.55 | +0.21 | +61.77% | 8 | 50 | 0.49 | -0.04 | 0.00 | -0.10 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 215.00 | 0.35 | 0.54 | 0.50 | -0.25 | -33.34% | 1 | 5 | 0.42 | -0.06 | 0.01 | -0.12 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 220.00 | 0.68 | 0.76 | 0.70 | +0.16 | +29.63% | 18 | 46 | 0.40 | -0.09 | 0.01 | -0.15 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 225.00 | 1.05 | 1.16 | 1.20 | -0.33 | -21.57% | 109 | 18 | 0.39 | -0.12 | 0.01 | -0.17 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 227.50 | 1.20 | 1.43 | 1.41 | % | 2 | 0 | 0.37 | -0.15 | 0.01 | -0.18 | 3/13/2025 | 3/13/2025 3:59:59 PM EST | |
| 230.00 | 1.36 | 1.78 | 1.81 | +0.31 | +20.67% | 62 | 96 | 0.36 | -0.17 | 0.01 | -0.19 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 232.50 | 1.95 | 2.39 | 2.30 | +0.34 | +17.35% | 7 | 2 | 0.36 | -0.20 | 0.02 | -0.20 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 235.00 | 2.54 | 2.91 | 2.77 | +0.36 | +14.94% | 258 | 2,098 | 0.35 | -0.24 | 0.02 | -0.21 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 237.50 | 3.15 | 3.85 | 3.50 | +1.10 | +45.84% | 25 | 18 | 0.35 | -0.28 | 0.02 | -0.22 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 240.00 | 3.90 | 5.00 | 3.70 | +0.80 | +27.59% | 79 | 316 | 0.34 | -0.33 | 0.02 | -0.23 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 242.50 | 3.85 | 5.85 | 5.05 | +0.55 | +12.23% | 90 | 3 | 0.34 | -0.39 | 0.02 | -0.23 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 245.00 | 5.70 | 7.05 | 6.00 | +1.10 | +22.45% | 64 | 57 | 0.33 | -0.45 | 0.03 | -0.23 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 247.50 | 6.05 | 7.90 | 7.10 | +1.50 | +26.79% | 14 | 10 | 0.32 | -0.51 | 0.03 | -0.22 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 250.00 | 7.25 | 9.50 | 9.70 | +3.27 | +50.86% | 44 | 228 | 0.32 | -0.58 | 0.03 | -0.21 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 252.50 | 9.25 | 11.00 | 10.90 | +3.59 | +49.12% | 2 | 11 | 0.30 | -0.64 | 0.02 | -0.20 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 255.00 | 10.35 | 12.70 | 11.71 | +2.66 | +29.40% | 12 | 53 | 0.31 | -0.70 | 0.02 | -0.18 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 257.50 | 13.20 | 14.20 | 11.17 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.76 | 0.02 | -0.16 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 260.00 | 15.20 | 16.65 | 16.42 | +0.42 | +2.63% | 2 | 66 | 0.31 | -0.81 | 0.02 | -0.14 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 262.50 | 16.70 | 18.65 | 13.85 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.85 | 0.02 | -0.11 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 265.00 | 19.50 | 20.40 | 20.85 | +2.50 | +13.63% | 1 | 53 | 0.36 | -0.89 | 0.01 | -0.09 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 267.50 | 21.75 | 22.65 | 14.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.92 | 0.01 | -0.07 | 3/11/2025 | 3/13/2025 3:59:59 PM EST |
| 270.00 | 24.15 | 24.95 | 23.50 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.94 | 0.01 | -0.06 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 272.50 | 26.40 | 27.65 | 14.45 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.95 | 0.01 | -0.05 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 275.00 | 28.75 | 30.05 | 15.75 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.97 | 0.00 | -0.03 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 277.50 | 31.05 | 33.35 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.98 | 0.00 | -0.02 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 280.00 | 33.60 | 35.50 | 25.68 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.98 | 0.00 | -0.02 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 285.00 | 38.40 | 40.35 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/13/2025 3:59:59 PM EST | |||
| 290.00 | 43.30 | 45.60 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/13/2025 3:59:59 PM EST |
| 295.00 | 48.30 | 50.55 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 300.00 | 53.60 | 55.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 305.00 | 58.30 | 60.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 310.00 | 63.55 | 65.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 315.00 | 68.25 | 70.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 320.00 | 73.35 | 75.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 325.00 | 78.35 | 80.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 330.00 | 83.25 | 85.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST |