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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 164.95 | 169.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 100.00 | 160.85 | 164.20 | 113.60 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 2/21/2025 3:59:43 PM EST |
| 105.00 | 155.65 | 159.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 110.00 | 150.50 | 153.65 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 115.00 | 146.10 | 149.35 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 120.00 | 140.75 | 144.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 125.00 | 135.85 | 139.30 | 91.53 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 2/21/2025 3:59:43 PM EST |
| 130.00 | 131.20 | 133.90 | 128.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:43 PM EST |
| 135.00 | 126.45 | 129.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 140.00 | 121.30 | 124.00 | 117.98 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:43 PM EST |
| 145.00 | 116.70 | 119.50 | 94.84 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 3:59:43 PM EST |
| 150.00 | 111.25 | 114.10 | 114.97 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:43 PM EST |
| 155.00 | 106.25 | 109.15 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 160.00 | 101.40 | 104.65 | 60.98 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:43 PM EST |
| 165.00 | 96.35 | 99.60 | 57.85 | 0.00 | 0.00% | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:43 PM EST |
| 170.00 | 92.00 | 94.55 | 55.49 | 0.00 | 0.00% | 0 | 19 | 0.72 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:43 PM EST |
| 175.00 | 87.10 | 89.20 | 77.50 | 0.00 | 0.00% | 0 | 49 | 0.64 | 1.00 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 180.00 | 81.35 | 84.60 | 72.83 | 0.00 | 0.00% | 0 | 70 | 0.67 | 1.00 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 185.00 | 77.30 | 79.10 | 69.29 | 0.00 | 0.00% | 0 | 123 | 0.57 | 0.99 | 0.00 | -0.03 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 190.00 | 72.45 | 74.05 | 75.80 | 0.00 | 0.00% | 0 | 572 | 0.53 | 0.99 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 195.00 | 67.45 | 69.45 | 57.92 | 0.00 | 0.00% | 0 | 151 | 0.51 | 0.99 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 200.00 | 62.50 | 64.60 | 58.00 | 0.00 | 0.00% | 0 | 173 | 0.48 | 0.98 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 205.00 | 56.50 | 59.65 | 53.27 | 0.00 | 0.00% | 0 | 170 | 0.45 | 0.97 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 210.00 | 52.55 | 54.85 | 54.27 | +8.82 | +19.41% | 1 | 438 | 0.32 | 0.96 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 215.00 | 47.75 | 50.05 | 42.00 | 0.00 | 0.00% | 0 | 145 | 0.31 | 0.95 | 0.00 | -0.06 | 2/11/2025 | 2/21/2025 3:59:43 PM EST |
| 220.00 | 41.70 | 45.40 | 44.45 | -2.47 | -5.27% | 1 | 266 | 0.28 | 0.94 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 225.00 | 37.75 | 39.90 | 39.74 | -2.25 | -5.36% | 485 | 1,663 | 0.29 | 0.94 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 230.00 | 33.65 | 35.65 | 36.75 | 0.00 | 0.00% | 0 | 2,092 | 0.28 | 0.92 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 235.00 | 28.80 | 31.25 | 30.37 | -1.35 | -4.26% | 6 | 1,295 | 0.26 | 0.89 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 240.00 | 24.50 | 25.85 | 27.60 | 0.00 | 0.00% | 0 | 584 | 0.26 | 0.85 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 245.00 | 20.50 | 22.85 | 21.40 | -0.96 | -4.30% | 1 | 414 | 0.23 | 0.80 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 250.00 | 17.00 | 19.20 | 18.15 | -1.85 | -9.25% | 18 | 751 | 0.25 | 0.73 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 255.00 | 13.25 | 15.35 | 14.27 | -0.93 | -6.12% | 30 | 708 | 0.24 | 0.66 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 260.00 | 10.45 | 12.05 | 11.57 | -1.36 | -10.52% | 43 | 864 | 0.24 | 0.58 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 265.00 | 7.10 | 10.70 | 8.55 | -1.42 | -14.25% | 27 | 1,827 | 0.23 | 0.49 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 270.00 | 5.95 | 7.55 | 6.80 | -0.80 | -10.53% | 10 | 1,128 | 0.23 | 0.41 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 275.00 | 2.90 | 5.05 | 4.70 | -0.85 | -15.32% | 60 | 1,619 | 0.23 | 0.33 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 280.00 | 2.89 | 3.60 | 3.50 | -0.55 | -13.58% | 42 | 544 | 0.23 | 0.26 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 285.00 | 2.37 | 2.58 | 2.50 | -0.33 | -11.67% | 54 | 1,435 | 0.23 | 0.20 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 290.00 | 1.37 | 2.11 | 1.85 | -0.09 | -4.64% | 27 | 407 | 0.23 | 0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 295.00 | 1.05 | 1.54 | 1.31 | -0.05 | -3.68% | 4 | 257 | 0.23 | 0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 300.00 | 0.66 | 1.38 | 0.90 | -0.09 | -9.10% | 1 | 284 | 0.24 | 0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 305.00 | 0.39 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 50 | 0.24 | 0.07 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 310.00 | 0.30 | 0.82 | 0.46 | 0.00 | 0.00% | 0 | 24 | 0.25 | 0.06 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 315.00 | 0.13 | 1.72 | 0.29 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.04 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 320.00 | 0.03 | 0.99 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.33 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 325.00 | 0.00 | 1.33 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 330.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 764 | 0.26 | 0.01 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:43 PM EST |
| 340.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 261 | 0.28 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 100.00 | 0.00 | 1.28 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 105.00 | 0.00 | 1.29 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:43 PM EST |
| 110.00 | 0.00 | 0.96 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/21/2025 3:59:43 PM EST |
| 115.00 | 0.00 | 1.28 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 3:59:43 PM EST |
| 120.00 | 0.00 | 1.21 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:43 PM EST |
| 125.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:43 PM EST |
| 130.00 | 0.00 | 0.99 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:43 PM EST |
| 135.00 | 0.00 | 1.05 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:43 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 145.00 | 0.01 | 1.37 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 150.00 | 0.00 | 0.18 | 0.36 | 0.00 | 0.00% | 0 | 530 | 0.63 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:43 PM EST |
| 155.00 | 0.00 | 1.39 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 3:59:43 PM EST |
| 160.00 | 0.00 | 1.00 | 0.34 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:43 PM EST |
| 165.00 | 0.00 | 1.42 | 0.19 | 0.00 | 0.00% | 0 | 72 | 0.57 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:43 PM EST |
| 170.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:43 PM EST |
| 175.00 | 0.00 | 1.46 | 0.31 | 0.00 | 0.00% | 0 | 84 | 0.63 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:43 PM EST |
| 180.00 | 0.00 | 1.48 | 0.26 | 0.00 | 0.00% | 0 | 158 | 0.62 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:43 PM EST |
| 185.00 | 0.00 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 366 | 0.44 | -0.01 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 3:59:43 PM EST |
| 190.00 | 0.01 | 0.35 | 0.26 | +0.02 | +8.34% | 2 | 308 | 0.36 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 195.00 | 0.00 | 0.76 | 0.31 | +0.06 | +24.00% | 2 | 671 | 0.43 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 200.00 | 0.25 | 0.78 | 0.21 | -0.07 | -25.00% | 18 | 814 | 0.39 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 205.00 | 0.18 | 0.82 | 0.28 | 0.00 | 0.00% | 0 | 500 | 0.36 | -0.03 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 210.00 | 0.29 | 0.67 | 0.46 | +0.12 | +35.30% | 4 | 1,064 | 0.33 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 215.00 | 0.19 | 0.92 | 0.47 | 0.00 | 0.00% | 0 | 1,095 | 0.30 | -0.05 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 220.00 | 0.39 | 0.78 | 0.60 | -0.04 | -6.25% | 3 | 648 | 0.28 | -0.06 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 225.00 | 0.50 | 1.02 | 0.83 | +0.24 | +40.68% | 458 | 1,742 | 0.27 | -0.06 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 230.00 | 1.12 | 1.25 | 0.86 | +0.04 | +4.88% | 1 | 2,068 | 0.27 | -0.08 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 235.00 | 1.57 | 1.83 | 1.66 | +0.42 | +33.88% | 31 | 425 | 0.26 | -0.11 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 240.00 | 1.50 | 2.44 | 2.15 | +0.36 | +20.12% | 51 | 591 | 0.25 | -0.15 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 245.00 | 3.00 | 3.75 | 3.20 | +0.85 | +36.17% | 25 | 575 | 0.25 | -0.20 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 250.00 | 4.30 | 4.60 | 4.33 | +1.04 | +31.62% | 26 | 640 | 0.24 | -0.27 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 255.00 | 5.05 | 6.25 | 6.01 | +1.42 | +30.94% | 44 | 671 | 0.24 | -0.34 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 260.00 | 5.70 | 8.90 | 7.89 | +1.66 | +26.65% | 34 | 772 | 0.23 | -0.42 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 265.00 | 8.15 | 10.65 | 10.14 | +1.81 | +21.73% | 56 | 353 | 0.24 | -0.51 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 270.00 | 12.05 | 13.85 | 13.12 | +2.07 | +18.74% | 53 | 412 | 0.24 | -0.59 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 275.00 | 14.60 | 16.95 | 14.00 | 0.00 | 0.00% | 0 | 220 | 0.23 | -0.67 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 280.00 | 19.75 | 21.05 | 29.85 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.74 | 0.01 | -0.08 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 285.00 | 24.10 | 25.40 | 22.41 | -3.44 | -13.31% | 2 | 2 | 0.24 | -0.80 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 290.00 | 28.20 | 29.70 | 40.00 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.06 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 295.00 | 32.80 | 35.45 | % | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.05 | 2/21/2025 3:59:43 PM EST | |||
| 300.00 | 36.80 | 40.00 | % | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.04 | 2/21/2025 3:59:43 PM EST | |||
| 305.00 | 41.55 | 44.55 | 46.45 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 2/3/2025 | 2/21/2025 3:59:43 PM EST |
| 310.00 | 46.10 | 50.70 | % | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.03 | 2/21/2025 3:59:43 PM EST | |||
| 315.00 | 51.25 | 55.35 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 320.00 | 56.75 | 60.30 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 325.00 | 61.60 | 65.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 330.00 | 66.55 | 70.30 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 340.00 | 76.80 | 80.05 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST |