Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $261.48 as of 2/21/2025 8:35:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 139.90 | 143.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 125.00 | 135.00 | 138.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 130.00 | 129.90 | 133.15 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 135.00 | 125.10 | 128.75 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 140.00 | 119.95 | 123.20 | 114.14 | 0.00 | 0.00% | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:43 PM EST |
| 145.00 | 114.90 | 118.75 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 150.00 | 109.90 | 113.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 155.00 | 105.00 | 108.85 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 160.00 | 99.95 | 103.75 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 165.00 | 94.95 | 98.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 170.00 | 90.60 | 93.85 | 83.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 175.00 | 85.00 | 88.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 180.00 | 80.60 | 83.25 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 185.00 | 75.00 | 78.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 190.00 | 70.10 | 73.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 195.00 | 65.30 | 68.25 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 200.00 | 60.95 | 63.20 | 52.30 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 205.00 | 55.95 | 58.30 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:43 PM EST |
| 210.00 | 50.10 | 53.95 | 52.80 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 215.00 | 45.30 | 48.10 | 39.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 220.00 | 40.20 | 43.20 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 225.00 | 35.95 | 39.05 | 35.66 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 230.00 | 30.15 | 34.10 | 36.68 | +1.96 | +5.65% | 1 | 1 | 0.51 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 235.00 | 25.25 | 29.15 | 23.80 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.97 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 237.50 | 23.60 | 25.95 | % | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.06 | 2/21/2025 3:59:43 PM EST | |||
| 240.00 | 21.00 | 24.05 | 21.10 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.94 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 242.50 | 18.45 | 21.60 | % | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.10 | 2/21/2025 3:59:43 PM EST | |||
| 245.00 | 16.40 | 18.90 | 18.11 | -1.88 | -9.41% | 4 | 47 | 0.34 | 0.90 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 247.50 | 14.15 | 17.40 | % | 0 | 0 | 0.28 | 0.88 | 0.02 | -0.12 | 2/21/2025 3:59:43 PM EST | |||
| 250.00 | 12.25 | 14.45 | 15.01 | -0.20 | -1.32% | 1 | 62 | 0.24 | 0.84 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 252.50 | 10.80 | 11.55 | 10.59 | % | 3 | 0 | 0.25 | 0.79 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:43 PM EST | |
| 255.00 | 8.10 | 10.35 | 9.00 | -2.43 | -21.26% | 19 | 126 | 0.24 | 0.73 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 257.50 | 6.90 | 8.25 | 8.63 | +0.33 | +3.98% | 1 | 3 | 0.24 | 0.66 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 260.00 | 5.50 | 6.20 | 6.00 | -1.60 | -21.06% | 87 | 278 | 0.24 | 0.58 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 262.50 | 3.65 | 5.00 | 4.85 | -1.21 | -19.97% | 4 | 37 | 0.23 | 0.50 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 265.00 | 2.47 | 3.85 | 3.75 | -0.85 | -18.48% | 27 | 426 | 0.23 | 0.41 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 267.50 | 0.68 | 4.20 | 2.63 | -0.80 | -23.33% | 51 | 56 | 0.23 | 0.33 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 270.00 | 1.50 | 1.94 | 1.60 | -0.90 | -36.00% | 54 | 266 | 0.22 | 0.26 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 272.50 | 0.80 | 1.68 | 1.28 | -0.48 | -27.28% | 9 | 19 | 0.23 | 0.20 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 275.00 | 0.58 | 1.00 | 0.91 | -0.35 | -27.78% | 26 | 227 | 0.23 | 0.15 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 277.50 | 0.34 | 0.70 | 0.62 | -0.23 | -27.06% | 13 | 13 | 0.23 | 0.11 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 280.00 | 0.00 | 2.23 | 0.43 | -0.11 | -20.37% | 9 | 135 | 0.24 | 0.08 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 282.50 | 0.23 | 1.07 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.06 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 285.00 | 0.01 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 67 | 0.25 | 0.04 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 287.50 | 0.00 | 1.42 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 290.00 | 0.00 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.32 | 0.02 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 295.00 | 0.00 | 1.34 | 0.41 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:43 PM EST |
| 300.00 | 0.00 | 0.27 | 0.13 | +0.08 | +160.00% | 3 | 34 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 305.00 | 0.00 | 1.31 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 310.00 | 0.00 | 1.48 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 320.00 | 0.00 | 1.14 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 325.00 | 0.00 | 1.48 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 330.00 | 0.00 | 1.29 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 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 | 1.27 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 155.00 | 0.00 | 2.13 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 160.00 | 0.00 | 1.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 165.00 | 0.00 | 2.13 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 170.00 | 0.00 | 2.13 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 175.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 180.00 | 0.00 | 2.13 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 190.00 | 0.00 | 2.14 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 195.00 | 0.00 | 0.99 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:43 PM EST |
| 200.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 205.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.87 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:43 PM EST |
| 210.00 | 0.00 | 0.21 | 0.01 | -0.12 | -92.31% | 2 | 93 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 215.00 | 0.00 | 2.17 | 0.71 | 0.00 | 0.00% | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 220.00 | 0.01 | 1.32 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.49 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 225.00 | 0.01 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 70 | 0.38 | -0.01 | 0.00 | -0.04 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 230.00 | 0.07 | 0.45 | 0.10 | +0.01 | +11.12% | 2 | 105 | 0.37 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 235.00 | 0.06 | 0.61 | 0.21 | +0.06 | +40.00% | 2 | 74 | 0.32 | -0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 237.50 | 0.00 | 1.05 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.03 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 240.00 | 0.18 | 0.48 | 0.32 | +0.08 | +33.34% | 23 | 148 | 0.28 | -0.06 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 242.50 | 0.35 | 0.49 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.08 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 245.00 | 0.31 | 1.04 | 0.57 | +0.29 | +103.58% | 12 | 138 | 0.27 | -0.10 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 247.50 | 0.67 | 1.05 | 0.75 | +0.19 | +33.93% | 30 | 14 | 0.25 | -0.12 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 250.00 | 0.82 | 1.20 | 1.14 | +0.62 | +119.24% | 6 | 76 | 0.25 | -0.16 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 252.50 | 1.02 | 1.75 | 1.52 | +0.75 | +97.41% | 59 | 79 | 0.24 | -0.21 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 255.00 | 1.77 | 2.37 | 2.08 | +0.82 | +65.08% | 167 | 165 | 0.24 | -0.27 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 257.50 | 2.55 | 3.15 | 2.85 | +1.25 | +78.13% | 66 | 59 | 0.23 | -0.34 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 260.00 | 3.55 | 4.10 | 3.75 | +1.50 | +66.67% | 25 | 161 | 0.23 | -0.42 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 262.50 | 4.25 | 5.30 | 4.94 | +1.67 | +51.07% | 5 | 9 | 0.25 | -0.50 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 265.00 | 5.85 | 7.50 | 6.10 | +1.90 | +45.24% | 40 | 77 | 0.22 | -0.59 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 267.50 | 7.45 | 8.35 | 6.53 | -2.57 | -28.25% | 1 | 1 | 0.22 | -0.67 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 270.00 | 8.70 | 11.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.74 | 0.03 | -0.15 | 2/6/2025 | 2/21/2025 3:59:43 PM EST |
| 272.50 | 10.90 | 12.80 | 10.45 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.80 | 0.02 | -0.13 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 275.00 | 13.60 | 15.20 | 12.25 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.85 | 0.02 | -0.11 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 277.50 | 15.45 | 16.75 | % | 0 | 0 | 0.25 | -0.89 | 0.02 | -0.09 | 2/21/2025 3:59:43 PM EST | |||
| 280.00 | 17.05 | 20.00 | 54.30 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.07 | 1/29/2025 | 2/21/2025 3:59:43 PM EST |
| 282.50 | 19.55 | 22.30 | % | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.05 | 2/21/2025 3:59:43 PM EST | |||
| 285.00 | 22.10 | 24.70 | % | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.04 | 2/21/2025 3:59:43 PM EST | |||
| 287.50 | 24.20 | 27.65 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 290.00 | 26.00 | 30.80 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 295.00 | 31.40 | 35.25 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 300.00 | 36.55 | 40.25 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 305.00 | 42.00 | 45.25 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 310.00 | 46.40 | 50.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 315.00 | 51.65 | 55.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 320.00 | 57.00 | 60.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 325.00 | 61.50 | 65.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 330.00 | 66.35 | 70.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |