Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $245.69 as of 3/28/2025 8:07:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 112.90 | 115.25 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 135.00 | 107.90 | 110.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 140.00 | 102.90 | 105.85 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 145.00 | 97.65 | 100.65 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 150.00 | 93.00 | 95.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 155.00 | 87.90 | 90.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 160.00 | 83.40 | 85.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 165.00 | 77.95 | 80.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 170.00 | 72.90 | 75.75 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 175.00 | 68.00 | 70.75 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 180.00 | 62.90 | 65.75 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 185.00 | 58.65 | 60.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 190.00 | 52.95 | 56.00 | 57.69 | 0.00 | 0.00% | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:07 PM EST |
| 195.00 | 47.95 | 50.80 | 54.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 4:00:07 PM EST |
| 200.00 | 43.05 | 45.85 | 45.30 | 0.00 | 0.00% | 0 | 26 | 0.77 | 0.99 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 205.00 | 38.75 | 40.90 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.06 | 3/28/2025 4:00:07 PM EST | |||
| 210.00 | 33.90 | 35.95 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.07 | 3/28/2025 4:00:07 PM EST | |||
| 215.00 | 29.00 | 31.15 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.10 | 3/28/2025 4:00:07 PM EST | |||
| 220.00 | 23.50 | 25.80 | 22.55 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.93 | 0.01 | -0.11 | 3/20/2025 | 3/28/2025 4:00:07 PM EST |
| 222.50 | 21.45 | 23.50 | % | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.12 | 3/28/2025 4:00:07 PM EST | |||
| 225.00 | 19.20 | 21.25 | 29.17 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.90 | 0.01 | -0.14 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 227.50 | 16.70 | 18.75 | % | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.15 | 3/28/2025 4:00:07 PM EST | |||
| 230.00 | 15.25 | 16.55 | 15.60 | -2.25 | -12.61% | 1 | 8 | 0.34 | 0.85 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 232.50 | 12.45 | 14.35 | 15.65 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.81 | 0.02 | -0.17 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 235.00 | 11.15 | 11.90 | 16.60 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.76 | 0.02 | -0.18 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 237.50 | 8.90 | 9.85 | 8.90 | -2.85 | -24.26% | 2 | 6 | 0.29 | 0.71 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 240.00 | 7.55 | 8.60 | 7.68 | -4.87 | -38.81% | 5 | 72 | 0.30 | 0.64 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 242.50 | 6.00 | 6.70 | 9.05 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.57 | 0.03 | -0.21 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 245.00 | 4.60 | 4.95 | 4.75 | -1.55 | -24.61% | 9 | 69 | 0.27 | 0.49 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 247.50 | 3.45 | 3.75 | 3.60 | -1.05 | -22.59% | 55 | 89 | 0.26 | 0.41 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 250.00 | 2.54 | 2.86 | 2.67 | -0.88 | -24.79% | 49 | 122 | 0.26 | 0.34 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 252.50 | 1.80 | 2.06 | 2.05 | -2.30 | -52.88% | 15 | 14 | 0.26 | 0.26 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 255.00 | 1.26 | 1.39 | 1.28 | -0.59 | -31.56% | 60 | 110 | 0.25 | 0.20 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 257.50 | 0.87 | 0.97 | 0.90 | -0.35 | -28.00% | 24 | 53 | 0.25 | 0.15 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 260.00 | 0.56 | 0.68 | 0.62 | -0.21 | -25.31% | 31 | 166 | 0.25 | 0.11 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 262.50 | 0.39 | 0.52 | 0.39 | -1.05 | -72.92% | 4 | 11 | 0.26 | 0.09 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 265.00 | 0.27 | 0.38 | 0.29 | -0.10 | -25.65% | 22 | 112 | 0.26 | 0.06 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 267.50 | 0.09 | 0.47 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.05 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 270.00 | 0.10 | 0.37 | 0.12 | -0.05 | -29.42% | 10 | 337 | 0.28 | 0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 272.50 | 0.06 | 0.35 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.03 | 3/28/2025 4:00:07 PM EST | |||
| 275.00 | 0.03 | 0.33 | 0.08 | -0.02 | -20.00% | 10 | 146 | 0.30 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 280.00 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 285.00 | 0.00 | 1.29 | 0.14 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 290.00 | 0.00 | 1.14 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:07 PM EST |
| 295.00 | 0.00 | 1.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 300.00 | 0.00 | 1.12 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 305.00 | 0.00 | 1.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 310.00 | 0.00 | 0.96 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 315.00 | 0.00 | 1.14 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 1.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 325.00 | 0.00 | 1.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 1.27 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 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 | 0.19 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.04 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.11 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.18 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.96 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.18 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.18 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.36 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.97 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 200.00 | 0.01 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.48 | -0.01 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 205.00 | 0.02 | 0.20 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.06 | 3/28/2025 4:00:07 PM EST | |||
| 210.00 | 0.05 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.02 | 0.00 | -0.07 | 3/20/2025 | 3/28/2025 4:00:07 PM EST |
| 215.00 | 0.01 | 0.45 | 0.30 | +0.04 | +15.39% | 40 | 19 | 0.33 | -0.05 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 220.00 | 0.38 | 0.45 | 0.50 | +0.23 | +85.19% | 12 | 20 | 0.35 | -0.07 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 222.50 | 0.50 | 0.56 | 0.32 | 0.00 | 0.00% | 0 | 30 | 0.34 | -0.08 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 225.00 | 0.64 | 0.72 | 0.75 | +0.37 | +97.37% | 11 | 34 | 0.32 | -0.10 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 227.50 | 0.83 | 1.00 | 0.96 | % | 32 | 0 | 0.32 | -0.12 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:07 PM EST | |
| 230.00 | 1.12 | 1.24 | 1.16 | +0.51 | +78.47% | 14 | 186 | 0.31 | -0.15 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 232.50 | 1.50 | 1.61 | 0.46 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.19 | 0.02 | -0.17 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 235.00 | 1.97 | 2.09 | 2.13 | +0.73 | +52.15% | 26 | 99 | 0.29 | -0.24 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 237.50 | 2.58 | 2.73 | 2.72 | +1.34 | +97.11% | 7 | 7 | 0.29 | -0.29 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 240.00 | 3.35 | 3.55 | 4.02 | +1.42 | +54.62% | 34 | 159 | 0.28 | -0.36 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 242.50 | 4.25 | 4.50 | 4.44 | +1.43 | +47.51% | 22 | 25 | 0.28 | -0.43 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 245.00 | 5.25 | 5.65 | 5.20 | +0.93 | +21.78% | 113 | 284 | 0.27 | -0.51 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 247.50 | 6.60 | 7.05 | 6.60 | +1.45 | +28.16% | 15 | 7 | 0.26 | -0.59 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 250.00 | 8.20 | 8.60 | 8.60 | +1.86 | +27.60% | 101 | 324 | 0.26 | -0.66 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 252.50 | 9.05 | 10.35 | 7.60 | +1.60 | +26.67% | 1 | 1 | 0.23 | -0.74 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 255.00 | 11.00 | 12.35 | 9.55 | 0.00 | 0.00% | 0 | 44 | 0.22 | -0.80 | 0.02 | -0.13 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 257.50 | 13.15 | 14.75 | 8.45 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.85 | 0.02 | -0.11 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 260.00 | 15.35 | 16.75 | 17.80 | +3.80 | +27.15% | 137 | 71 | 0.28 | -0.89 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 262.50 | 18.10 | 19.10 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.91 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 265.00 | 20.45 | 22.25 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.94 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 267.50 | 22.95 | 24.75 | % | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.05 | 3/28/2025 4:00:07 PM EST | |||
| 270.00 | 24.90 | 26.70 | 19.73 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 272.50 | 27.15 | 29.85 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 3/28/2025 4:00:07 PM EST | |||
| 275.00 | 29.75 | 32.40 | 24.67 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 280.00 | 34.60 | 37.05 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 285.00 | 39.45 | 42.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 290.00 | 44.85 | 47.45 | 30.29 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:07 PM EST |
| 295.00 | 49.50 | 52.05 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 300.00 | 54.65 | 57.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 305.00 | 59.60 | 62.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 310.00 | 64.75 | 67.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 315.00 | 69.55 | 72.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 320.00 | 74.50 | 77.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 325.00 | 79.65 | 82.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 330.00 | 84.55 | 87.45 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST |