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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 130.25 | 134.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 135.00 | 125.25 | 129.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 140.00 | 120.30 | 124.55 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 145.00 | 115.20 | 119.45 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 150.00 | 110.35 | 114.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 155.00 | 105.25 | 109.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 160.00 | 100.35 | 104.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 165.00 | 95.30 | 99.65 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 170.00 | 90.40 | 94.65 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 175.00 | 85.60 | 90.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 180.00 | 80.60 | 84.95 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 185.00 | 75.45 | 79.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 190.00 | 70.65 | 75.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 195.00 | 65.70 | 70.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 200.00 | 60.80 | 65.25 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 205.00 | 55.70 | 59.95 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:43 PM EST | |||
| 210.00 | 50.95 | 55.20 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:43 PM EST | |||
| 215.00 | 46.05 | 50.30 | 50.68 | % | 1 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST | |
| 220.00 | 41.05 | 45.30 | % | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.05 | 2/21/2025 3:59:43 PM EST | |||
| 225.00 | 37.20 | 39.60 | 38.45 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.95 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 230.00 | 32.15 | 35.10 | % | 0 | 0 | 0.26 | 0.93 | 0.01 | -0.06 | 2/21/2025 3:59:43 PM EST | |||
| 235.00 | 27.55 | 30.45 | % | 0 | 0 | 0.26 | 0.90 | 0.01 | -0.08 | 2/21/2025 3:59:43 PM EST | |||
| 240.00 | 22.20 | 25.15 | 21.96 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.86 | 0.01 | -0.09 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 245.00 | 19.10 | 20.95 | 21.93 | -0.12 | -0.55% | 5 | 11 | 0.23 | 0.81 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 250.00 | 14.10 | 18.00 | 17.22 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.75 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 255.00 | 11.85 | 13.25 | 14.25 | +0.23 | +1.65% | 6 | 11 | 0.24 | 0.67 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 260.00 | 9.45 | 10.40 | 11.10 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.57 | 0.02 | -0.11 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 265.00 | 6.40 | 9.15 | 7.22 | -0.78 | -9.75% | 7 | 16 | 0.23 | 0.47 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 270.00 | 3.90 | 6.85 | 5.70 | 0.00 | 0.00% | 0 | 40 | 0.23 | 0.38 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 275.00 | 2.47 | 3.85 | 3.55 | -0.60 | -14.46% | 15 | 11 | 0.21 | 0.29 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 280.00 | 2.06 | 2.97 | 2.57 | -0.24 | -8.55% | 4 | 104 | 0.22 | 0.22 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 285.00 | 1.09 | 1.79 | 1.77 | +0.38 | +27.34% | 4 | 2 | 0.22 | 0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 290.00 | 0.49 | 2.93 | 1.19 | +0.32 | +36.79% | 1 | 1 | 0.24 | 0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 295.00 | 0.47 | 2.09 | % | 0 | 0 | 0.25 | 0.08 | 0.01 | -0.04 | 2/21/2025 3:59:43 PM EST | |||
| 300.00 | 0.00 | 1.63 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.06 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 305.00 | 0.00 | 1.63 | % | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 310.00 | 0.00 | 1.51 | % | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 315.00 | 0.00 | 2.23 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 320.00 | 0.00 | 1.41 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 325.00 | 0.00 | 1.36 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 330.00 | 0.00 | 1.36 | % | 0 | 0 | 0.45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 135.00 | 0.00 | 1.94 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 155.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 160.00 | 0.00 | 2.14 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 165.00 | 0.00 | 2.14 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 170.00 | 0.00 | 1.37 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 175.00 | 0.00 | 1.38 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 180.00 | 0.00 | 1.38 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 185.00 | 0.00 | 1.41 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 190.00 | 0.00 | 1.44 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 195.00 | 0.00 | 2.21 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 200.00 | 0.00 | 2.24 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 205.00 | 0.00 | 2.27 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:43 PM EST | |||
| 210.00 | 0.00 | 0.99 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:43 PM EST | |||
| 215.00 | 0.01 | 1.25 | % | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.04 | 2/21/2025 3:59:43 PM EST | |||
| 220.00 | 0.15 | 0.79 | 0.35 | -0.05 | -12.50% | 9 | 3 | 0.31 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 225.00 | 0.09 | 1.27 | 0.49 | 0.00 | 0.00% | 0 | 29 | 0.30 | -0.05 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 230.00 | 0.53 | 1.99 | 0.53 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.07 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 235.00 | 0.37 | 1.52 | 0.92 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.10 | 0.01 | -0.08 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 240.00 | 0.00 | 2.14 | 1.13 | % | 3 | 0 | 0.25 | -0.14 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:43 PM EST | |
| 245.00 | 1.97 | 2.48 | 1.64 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.19 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 250.00 | 2.80 | 4.55 | 2.48 | +0.12 | +5.09% | 3 | 4 | 0.24 | -0.25 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 255.00 | 3.85 | 5.65 | 4.96 | +0.92 | +22.78% | 3 | 15 | 0.24 | -0.33 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 260.00 | 6.00 | 7.65 | 6.93 | +1.11 | +19.08% | 7 | 1 | 0.23 | -0.43 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 265.00 | 8.75 | 9.60 | 9.40 | +1.95 | +26.18% | 9 | 5 | 0.22 | -0.53 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 270.00 | 11.40 | 12.95 | 10.25 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.62 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 275.00 | 15.15 | 16.35 | % | 0 | 0 | 0.22 | -0.71 | 0.02 | -0.09 | 2/21/2025 3:59:43 PM EST | |||
| 280.00 | 19.10 | 20.30 | % | 0 | 0 | 0.22 | -0.78 | 0.01 | -0.08 | 2/21/2025 3:59:43 PM EST | |||
| 285.00 | 23.40 | 24.60 | % | 0 | 0 | 0.22 | -0.84 | 0.01 | -0.06 | 2/21/2025 3:59:43 PM EST | |||
| 290.00 | 27.60 | 30.15 | % | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.05 | 2/21/2025 3:59:43 PM EST | |||
| 295.00 | 31.90 | 34.95 | % | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.04 | 2/21/2025 3:59:43 PM EST | |||
| 300.00 | 36.30 | 40.55 | % | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.03 | 2/21/2025 3:59:43 PM EST | |||
| 305.00 | 41.30 | 45.60 | % | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 310.00 | 46.00 | 50.30 | % | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 315.00 | 51.25 | 55.55 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 320.00 | 56.00 | 60.30 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 325.00 | 61.30 | 65.60 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 330.00 | 66.25 | 70.55 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |