Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $227.48 as of 4/7/2025 10:43:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 88.70 | 93.15 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 135.00 | 83.90 | 88.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 140.00 | 79.00 | 83.40 | 113.55 | 0.00 | 0.00% | 0 | 5 | 1.59 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 4/7/2025 10:59:00 AM EST |
| 145.00 | 74.00 | 78.35 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.02 | 4/7/2025 10:59:00 AM EST | |||
| 150.00 | 69.20 | 73.65 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 4/7/2025 10:59:00 AM EST | |||
| 155.00 | 64.55 | 68.65 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.05 | 4/7/2025 10:59:00 AM EST | |||
| 160.00 | 59.45 | 63.85 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.07 | 4/7/2025 10:59:00 AM EST | |||
| 165.00 | 54.70 | 59.20 | 66.90 | 0.00 | 0.00% | 0 | 23 | 1.15 | 0.97 | 0.00 | -0.09 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 170.00 | 50.65 | 54.70 | % | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.11 | 4/7/2025 10:59:00 AM EST | |||
| 175.00 | 46.75 | 50.30 | % | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.16 | 4/7/2025 10:59:00 AM EST | |||
| 180.00 | 41.65 | 45.50 | 65.15 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.91 | 0.00 | -0.19 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 185.00 | 36.55 | 40.25 | % | 0 | 0 | 0.76 | 0.89 | 0.01 | -0.22 | 4/7/2025 10:59:00 AM EST | |||
| 190.00 | 32.30 | 36.40 | % | 0 | 0 | 0.79 | 0.86 | 0.01 | -0.25 | 4/7/2025 10:59:00 AM EST | |||
| 195.00 | 29.75 | 32.65 | % | 0 | 0 | 0.78 | 0.83 | 0.01 | -0.28 | 4/7/2025 10:59:00 AM EST | |||
| 200.00 | 25.10 | 28.30 | % | 0 | 0 | 0.73 | 0.79 | 0.01 | -0.30 | 4/7/2025 10:59:00 AM EST | |||
| 205.00 | 21.05 | 25.00 | % | 0 | 0 | 0.72 | 0.75 | 0.01 | -0.32 | 4/7/2025 10:59:00 AM EST | |||
| 210.00 | 18.05 | 21.35 | 37.60 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.70 | 0.01 | -0.34 | 3/13/2025 | 4/7/2025 10:59:00 AM EST |
| 212.50 | 16.25 | 19.55 | % | 0 | 0 | 0.67 | 0.68 | 0.01 | -0.34 | 4/7/2025 10:59:00 AM EST | |||
| 215.00 | 14.70 | 18.05 | 32.45 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.65 | 0.01 | -0.35 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 217.50 | 14.00 | 16.85 | % | 0 | 0 | 0.67 | 0.62 | 0.01 | -0.35 | 4/7/2025 10:59:00 AM EST | |||
| 220.00 | 12.45 | 15.40 | 13.65 | -22.35 | -62.09% | 3 | 2 | 0.66 | 0.59 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 222.50 | 10.75 | 13.85 | 17.22 | % | 1 | 0 | 0.65 | 0.56 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:59:00 AM EST | |
| 225.00 | 9.75 | 12.50 | 12.95 | -5.05 | -28.06% | 3 | 11 | 0.63 | 0.53 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 227.50 | 8.45 | 11.60 | % | 0 | 0 | 0.63 | 0.50 | 0.01 | -0.33 | 4/7/2025 10:59:00 AM EST | |||
| 230.00 | 7.30 | 9.85 | 9.10 | -4.45 | -32.85% | 4 | 22 | 0.62 | 0.46 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 232.50 | 6.35 | 9.35 | % | 0 | 0 | 0.60 | 0.43 | 0.01 | -0.31 | 4/7/2025 10:59:00 AM EST | |||
| 235.00 | 5.70 | 7.95 | 6.80 | -4.15 | -37.90% | 3 | 51 | 0.58 | 0.39 | 0.01 | -0.30 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 237.50 | 4.60 | 7.50 | % | 0 | 0 | 0.58 | 0.36 | 0.01 | -0.29 | 4/7/2025 10:59:00 AM EST | |||
| 240.00 | 3.60 | 5.65 | 5.50 | -2.32 | -29.67% | 4 | 68 | 0.58 | 0.33 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 242.50 | 2.86 | 6.00 | % | 0 | 0 | 0.57 | 0.29 | 0.01 | -0.26 | 4/7/2025 10:59:00 AM EST | |||
| 245.00 | 2.85 | 4.05 | 3.86 | -2.29 | -37.24% | 51 | 71 | 0.55 | 0.26 | 0.01 | -0.24 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 247.50 | 1.75 | 4.30 | % | 0 | 0 | 0.52 | 0.23 | 0.01 | -0.22 | 4/7/2025 10:59:00 AM EST | |||
| 250.00 | 1.77 | 2.97 | 3.40 | -1.60 | -32.00% | 28 | 241 | 0.53 | 0.21 | 0.01 | -0.20 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 252.50 | 0.98 | 3.35 | % | 0 | 0 | 0.52 | 0.18 | 0.01 | -0.18 | 4/7/2025 10:59:00 AM EST | |||
| 255.00 | 0.80 | 2.46 | 1.85 | -1.07 | -36.65% | 6 | 77 | 0.53 | 0.16 | 0.01 | -0.17 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 257.50 | 0.27 | 2.16 | % | 0 | 0 | 0.49 | 0.14 | 0.01 | -0.15 | 4/7/2025 10:59:00 AM EST | |||
| 260.00 | 0.82 | 1.60 | 1.57 | -0.51 | -24.52% | 2 | 310 | 0.52 | 0.12 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 265.00 | 0.50 | 1.40 | 1.19 | -0.64 | -34.98% | 11 | 138 | 0.52 | 0.09 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 270.00 | 0.41 | 1.43 | 0.46 | -0.47 | -50.54% | 4 | 327 | 0.52 | 0.07 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 275.00 | 0.15 | 0.70 | 0.57 | -0.27 | -32.15% | 13 | 155 | 0.52 | 0.05 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 280.00 | 0.07 | 0.55 | 0.27 | -0.23 | -46.00% | 12 | 111 | 0.54 | 0.03 | 0.00 | -0.05 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 285.00 | 0.00 | 1.74 | 0.73 | 0.00 | 0.00% | 0 | 51 | 0.77 | 0.03 | 0.00 | -0.04 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 290.00 | 0.00 | 1.28 | 0.15 | -0.09 | -37.50% | 4 | 99 | 0.80 | 0.02 | 0.00 | -0.03 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 295.00 | 0.00 | 1.43 | 0.75 | 0.00 | 0.00% | 0 | 33 | 0.84 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 4/7/2025 10:59:00 AM EST |
| 300.00 | 0.00 | 1.59 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.87 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 305.00 | 0.00 | 1.59 | 0.59 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 4/7/2025 10:59:00 AM EST |
| 310.00 | 0.00 | 1.38 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 4/7/2025 10:59:00 AM EST |
| 315.00 | 0.00 | 1.55 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST | |||
| 320.00 | 0.00 | 2.16 | 0.58 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/7/2025 10:59:00 AM EST |
| 325.00 | 0.00 | 1.53 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST | |||
| 330.00 | 0.00 | 1.72 | 0.71 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/7/2025 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.97 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 135.00 | 0.00 | 2.09 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 140.00 | 0.00 | 2.36 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 145.00 | 0.00 | 1.95 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.02 | 4/7/2025 10:59:00 AM EST | |||
| 150.00 | 0.00 | 2.47 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.01 | 0.00 | -0.03 | 3/20/2025 | 4/7/2025 10:59:00 AM EST |
| 155.00 | 0.00 | 2.53 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.05 | 4/7/2025 10:59:00 AM EST | |||
| 160.00 | 0.00 | 2.79 | % | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.07 | 4/7/2025 10:59:00 AM EST | |||
| 165.00 | 0.00 | 2.82 | % | 0 | 0 | 1.19 | -0.03 | 0.00 | -0.09 | 4/7/2025 10:59:00 AM EST | |||
| 170.00 | 0.00 | 3.20 | % | 0 | 0 | 1.08 | -0.04 | 0.00 | -0.11 | 4/7/2025 10:59:00 AM EST | |||
| 175.00 | 0.00 | 2.98 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.07 | 0.00 | -0.16 | 4/2/2025 | 4/7/2025 10:59:00 AM EST |
| 180.00 | 0.85 | 2.88 | 1.75 | +1.18 | +207.02% | 1 | 3 | 0.81 | -0.09 | 0.00 | -0.19 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 185.00 | 0.78 | 3.15 | 3.00 | +1.17 | +63.94% | 2 | 13 | 0.78 | -0.11 | 0.01 | -0.22 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 190.00 | 1.19 | 4.45 | 3.77 | +2.46 | +187.79% | 1 | 2 | 0.79 | -0.14 | 0.01 | -0.25 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 195.00 | 2.08 | 5.15 | 2.79 | 0.00 | 0.00% | 0 | 19 | 0.73 | -0.17 | 0.01 | -0.28 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 200.00 | 4.30 | 6.15 | 4.80 | +1.34 | +38.73% | 12 | 114 | 0.72 | -0.21 | 0.01 | -0.30 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 205.00 | 5.50 | 7.20 | 7.09 | +2.47 | +53.47% | 5 | 29 | 0.69 | -0.25 | 0.01 | -0.32 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 210.00 | 7.15 | 8.95 | 6.77 | +1.22 | +21.99% | 9 | 77 | 0.69 | -0.30 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 212.50 | 7.00 | 9.90 | % | 0 | 0 | 0.68 | -0.32 | 0.01 | -0.34 | 4/7/2025 10:59:00 AM EST | |||
| 215.00 | 8.80 | 10.75 | 9.25 | +1.65 | +21.72% | 15 | 96 | 0.66 | -0.35 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 217.50 | 9.25 | 11.65 | 12.04 | % | 5 | 0 | 0.65 | -0.38 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:59:00 AM EST | |
| 220.00 | 10.80 | 12.60 | 11.05 | +2.78 | +33.62% | 19 | 314 | 0.65 | -0.41 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 222.50 | 11.05 | 13.95 | 12.35 | % | 1 | 0 | 0.64 | -0.44 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:59:00 AM EST | |
| 225.00 | 12.95 | 15.65 | 13.35 | +3.28 | +32.58% | 8 | 152 | 0.63 | -0.47 | 0.01 | -0.34 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 227.50 | 13.80 | 16.90 | 14.80 | % | 2 | 0 | 0.61 | -0.50 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:59:00 AM EST | |
| 230.00 | 15.30 | 18.10 | 15.90 | +3.18 | +25.00% | 7 | 169 | 0.60 | -0.54 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 232.50 | 16.45 | 19.05 | 17.30 | % | 1 | 0 | 0.60 | -0.57 | 0.01 | -0.31 | 4/7/2025 | 4/7/2025 10:59:00 AM EST | |
| 235.00 | 17.75 | 20.75 | 20.58 | +5.61 | +37.48% | 2 | 104 | 0.59 | -0.61 | 0.01 | -0.30 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 237.50 | 19.20 | 22.55 | % | 0 | 0 | 0.56 | -0.64 | 0.01 | -0.29 | 4/7/2025 10:59:00 AM EST | |||
| 240.00 | 21.00 | 24.65 | 24.66 | +6.86 | +38.54% | 5 | 236 | 0.56 | -0.67 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 242.50 | 23.10 | 26.15 | % | 0 | 0 | 0.56 | -0.71 | 0.01 | -0.26 | 4/7/2025 10:59:00 AM EST | |||
| 245.00 | 25.45 | 29.10 | 23.90 | +4.04 | +20.35% | 10 | 107 | 0.54 | -0.74 | 0.01 | -0.24 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 247.50 | 27.20 | 31.15 | % | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.22 | 4/7/2025 10:59:00 AM EST | |||
| 250.00 | 29.30 | 32.80 | 29.28 | +4.08 | +16.19% | 18 | 179 | 0.53 | -0.79 | 0.01 | -0.20 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 252.50 | 31.50 | 35.40 | % | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.18 | 4/7/2025 10:59:00 AM EST | |||
| 255.00 | 33.15 | 35.85 | 31.85 | +3.91 | +14.00% | 4 | 49 | 0.50 | -0.84 | 0.01 | -0.17 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 257.50 | 35.75 | 39.90 | % | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.15 | 4/7/2025 10:59:00 AM EST | |||
| 260.00 | 37.70 | 41.70 | 30.05 | 0.00 | 0.00% | 0 | 119 | 0.53 | -0.88 | 0.01 | -0.14 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 265.00 | 42.05 | 45.55 | 20.10 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.91 | 0.01 | -0.11 | 3/31/2025 | 4/7/2025 10:59:00 AM EST |
| 270.00 | 47.20 | 51.15 | % | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.08 | 4/7/2025 10:59:00 AM EST | |||
| 275.00 | 52.50 | 56.00 | 30.45 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.95 | 0.00 | -0.06 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 280.00 | 57.60 | 61.90 | 32.40 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.97 | 0.00 | -0.05 | 4/2/2025 | 4/7/2025 10:59:00 AM EST |
| 285.00 | 62.45 | 66.65 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.04 | 4/7/2025 10:59:00 AM EST | |||
| 290.00 | 66.60 | 69.80 | 52.10 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.98 | 0.00 | -0.03 | 3/20/2025 | 4/7/2025 10:59:00 AM EST |
| 295.00 | 72.05 | 75.90 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 4/7/2025 10:59:00 AM EST | |||
| 300.00 | 77.25 | 80.95 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 305.00 | 82.30 | 85.95 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 310.00 | 87.05 | 90.95 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 315.00 | 92.25 | 95.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST | |||
| 320.00 | 97.30 | 100.95 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST | |||
| 325.00 | 102.20 | 105.95 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST | |||
| 330.00 | 107.20 | 110.95 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST |