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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 128.25 | 130.85 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 120.00 | 123.40 | 126.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 125.00 | 118.70 | 121.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 130.00 | 113.95 | 116.25 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 135.00 | 109.00 | 111.15 | 126.75 | 0.00 | 0.00% | 0 | 10 | 0.91 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:07 PM EST |
| 140.00 | 103.35 | 106.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 145.00 | 98.55 | 101.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 150.00 | 93.40 | 96.25 | 101.20 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:07 PM EST |
| 155.00 | 88.50 | 91.35 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 160.00 | 83.55 | 86.40 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 165.00 | 78.60 | 81.30 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 170.00 | 73.65 | 76.45 | 73.87 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 175.00 | 69.10 | 71.45 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.03 | 3/28/2025 4:00:07 PM EST | |||
| 180.00 | 63.80 | 66.95 | 74.66 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.95 | 0.00 | -0.05 | 2/7/2025 | 3/28/2025 4:00:07 PM EST |
| 185.00 | 59.75 | 62.15 | % | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.06 | 3/28/2025 4:00:07 PM EST | |||
| 190.00 | 54.90 | 57.10 | 51.76 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.92 | 0.00 | -0.06 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 195.00 | 50.30 | 52.50 | 53.83 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.91 | 0.00 | -0.07 | 3/18/2025 | 3/28/2025 4:00:07 PM EST |
| 200.00 | 45.65 | 47.70 | 44.46 | -4.81 | -9.77% | 3 | 9 | 0.50 | 0.89 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 205.00 | 41.25 | 42.45 | 44.00 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.87 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 210.00 | 36.35 | 38.20 | 36.81 | +1.51 | +4.28% | 6 | 10 | 0.44 | 0.84 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 215.00 | 32.35 | 34.00 | 32.90 | -2.41 | -6.83% | 5 | 37 | 0.43 | 0.82 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 220.00 | 28.55 | 29.25 | 28.46 | -3.14 | -9.94% | 11 | 91 | 0.41 | 0.78 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 225.00 | 24.80 | 26.10 | 23.91 | -7.59 | -24.10% | 1 | 124 | 0.41 | 0.74 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 230.00 | 20.60 | 22.50 | 26.15 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.69 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 235.00 | 17.90 | 18.70 | 18.15 | -4.30 | -19.16% | 23 | 79 | 0.38 | 0.64 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 240.00 | 14.95 | 15.65 | 14.57 | -1.43 | -8.94% | 106 | 378 | 0.38 | 0.58 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 245.00 | 12.25 | 12.85 | 12.17 | -2.18 | -15.20% | 45 | 227 | 0.37 | 0.51 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 250.00 | 9.90 | 10.45 | 9.85 | -1.40 | -12.45% | 73 | 376 | 0.36 | 0.44 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 255.00 | 7.80 | 8.05 | 7.70 | -1.20 | -13.49% | 54 | 410 | 0.35 | 0.38 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 260.00 | 6.05 | 6.25 | 6.20 | -0.65 | -9.49% | 62 | 765 | 0.34 | 0.32 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 265.00 | 4.65 | 4.80 | 4.75 | -0.55 | -10.38% | 123 | 720 | 0.34 | 0.27 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 270.00 | 3.50 | 3.65 | 3.60 | -0.52 | -12.63% | 91 | 2,322 | 0.33 | 0.22 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 275.00 | 2.60 | 2.75 | 2.72 | -0.28 | -9.34% | 99 | 565 | 0.33 | 0.18 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 280.00 | 1.74 | 2.17 | 2.05 | -0.21 | -9.30% | 71 | 951 | 0.33 | 0.14 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 285.00 | 1.39 | 1.55 | 1.45 | -0.30 | -17.15% | 141 | 1,044 | 0.33 | 0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 290.00 | 1.04 | 1.15 | 1.06 | -0.22 | -17.19% | 54 | 637 | 0.33 | 0.09 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 295.00 | 0.62 | 0.87 | 0.80 | -0.15 | -15.79% | 15 | 157 | 0.32 | 0.07 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 300.00 | 0.59 | 0.67 | 0.64 | -0.12 | -15.79% | 1 | 267 | 0.33 | 0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 305.00 | 0.26 | 1.38 | 0.50 | 0.00 | 0.00% | 0 | 109 | 0.36 | 0.04 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 310.00 | 0.16 | 1.37 | 0.40 | 0.00 | 0.00% | 0 | 71 | 0.37 | 0.03 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 315.00 | 0.13 | 0.85 | 0.61 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.03 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 4:00:07 PM EST |
| 320.00 | 0.10 | 1.10 | 0.39 | 0.00 | 0.00% | 0 | 25 | 0.39 | 0.02 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 325.00 | 0.07 | 1.47 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 330.00 | 0.06 | 1.36 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 335.00 | 0.04 | 1.33 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.01 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:07 PM EST |
| 340.00 | 0.03 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:07 PM EST |
| 345.00 | 0.02 | 1.27 | 0.41 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 350.00 | 0.01 | 1.31 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.89 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 1.36 | 0.17 | 0.00 | 0.00% | 0 | 31 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.96 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.36 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 1.43 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:07 PM EST |
| 150.00 | 0.06 | 1.47 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 155.00 | 0.08 | 1.47 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.01 | 0.00 | -0.01 | 2/26/2025 | 3/28/2025 4:00:07 PM EST |
| 160.00 | 0.09 | 1.54 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 165.00 | 0.11 | 0.85 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.02 | 3/3/2025 | 3/28/2025 4:00:07 PM EST |
| 170.00 | 0.15 | 1.48 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.03 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 175.00 | 0.19 | 1.71 | 0.44 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.04 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 180.00 | 0.42 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 52 | 0.47 | -0.05 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 185.00 | 0.32 | 0.78 | 0.65 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.07 | 0.00 | -0.06 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 190.00 | 0.86 | 0.92 | 0.90 | +0.12 | +15.39% | 1 | 37 | 0.44 | -0.08 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 195.00 | 1.12 | 1.18 | 0.94 | 0.00 | 0.00% | 0 | 42 | 0.43 | -0.09 | 0.00 | -0.07 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 200.00 | 1.47 | 1.66 | 1.51 | +0.29 | +23.77% | 8 | 450 | 0.42 | -0.11 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 205.00 | 1.93 | 2.19 | 1.96 | +0.38 | +24.06% | 30 | 442 | 0.41 | -0.13 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 210.00 | 2.56 | 2.64 | 2.61 | +0.41 | +18.64% | 72 | 465 | 0.40 | -0.16 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 215.00 | 3.35 | 3.45 | 3.48 | +0.60 | +20.84% | 49 | 568 | 0.39 | -0.18 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 220.00 | 4.35 | 4.50 | 4.35 | +0.75 | +20.84% | 339 | 1,004 | 0.39 | -0.22 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 225.00 | 5.60 | 5.75 | 5.75 | +0.91 | +18.81% | 31 | 602 | 0.38 | -0.26 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 230.00 | 7.10 | 7.25 | 7.38 | +1.33 | +21.99% | 550 | 1,842 | 0.38 | -0.31 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 235.00 | 8.80 | 9.10 | 9.15 | +1.47 | +19.15% | 32 | 354 | 0.37 | -0.36 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 240.00 | 10.90 | 11.15 | 10.92 | +1.21 | +12.47% | 143 | 733 | 0.37 | -0.42 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 245.00 | 13.25 | 13.55 | 13.60 | +1.72 | +14.48% | 133 | 831 | 0.36 | -0.49 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 250.00 | 15.95 | 16.25 | 16.63 | +2.72 | +19.56% | 25 | 1,419 | 0.36 | -0.56 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 255.00 | 17.85 | 19.50 | 19.32 | +4.12 | +27.11% | 20 | 899 | 0.35 | -0.62 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 260.00 | 21.25 | 22.50 | 22.11 | +3.07 | +16.13% | 469 | 2,546 | 0.34 | -0.68 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 265.00 | 24.85 | 26.10 | 26.15 | +4.45 | +20.51% | 170 | 652 | 0.34 | -0.73 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 270.00 | 29.35 | 30.00 | 26.00 | 0.00 | 0.00% | 0 | 231 | 0.34 | -0.78 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 275.00 | 33.65 | 34.45 | 34.46 | +6.91 | +25.09% | 1 | 156 | 0.36 | -0.82 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 280.00 | 38.05 | 38.95 | 31.43 | 0.00 | 0.00% | 0 | 210 | 0.36 | -0.86 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 285.00 | 42.45 | 43.85 | 38.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.89 | 0.01 | -0.06 | 3/12/2025 | 3/28/2025 4:00:07 PM EST |
| 290.00 | 45.60 | 47.95 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.91 | 0.01 | -0.05 | 2/26/2025 | 3/28/2025 4:00:07 PM EST |
| 295.00 | 50.60 | 52.55 | 43.10 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.93 | 0.00 | -0.04 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 300.00 | 55.50 | 57.35 | 48.65 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.94 | 0.00 | -0.04 | 2/6/2025 | 3/28/2025 4:00:07 PM EST |
| 305.00 | 60.30 | 62.95 | 52.05 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.96 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 310.00 | 64.75 | 67.70 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 315.00 | 69.55 | 72.55 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 320.00 | 74.50 | 77.00 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 325.00 | 79.40 | 81.85 | 72.55 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:07 PM EST |
| 330.00 | 84.45 | 87.55 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 335.00 | 89.60 | 91.95 | 82.85 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 340.00 | 94.65 | 96.55 | 87.65 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 4:00:07 PM EST |
| 345.00 | 99.70 | 102.35 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 350.00 | 104.70 | 107.45 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST |