Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $249.18 as of 5/5/2025 8:22:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 118.25 | 121.15 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 135.00 | 112.60 | 115.50 | 85.70 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 140.00 | 107.60 | 111.25 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 145.00 | 103.25 | 106.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 150.00 | 98.35 | 101.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 155.00 | 93.35 | 96.15 | 67.70 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 160.00 | 87.95 | 91.15 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 165.00 | 82.95 | 86.25 | 58.30 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 77.65 | 81.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 175.00 | 72.50 | 76.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 180.00 | 67.90 | 71.25 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 185.00 | 63.30 | 66.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 190.00 | 58.35 | 61.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 195.00 | 53.35 | 56.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 200.00 | 47.70 | 50.25 | 29.10 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 205.00 | 42.65 | 46.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 210.00 | 37.80 | 40.90 | 33.85 | 0.00 | 0.00% | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 215.00 | 33.80 | 35.90 | 19.50 | 0.00 | 0.00% | 0 | 12 | 0.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 220.00 | 28.05 | 30.10 | 23.09 | 0.00 | 0.00% | 0 | 27 | 0.53 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 222.50 | 26.50 | 27.65 | % | 0 | 0 | 0.54 | 0.99 | 0.01 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 225.00 | 24.10 | 25.20 | 20.72 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.96 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 227.50 | 20.30 | 22.70 | % | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 230.00 | 19.35 | 20.30 | 15.72 | 0.00 | 0.00% | 0 | 97 | 0.42 | 0.91 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 232.50 | 16.05 | 17.65 | % | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 235.00 | 14.85 | 15.30 | 15.35 | +4.28 | +38.67% | 3 | 166 | 0.39 | 0.83 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 237.50 | 11.80 | 13.20 | % | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 240.00 | 10.85 | 11.20 | 11.15 | +3.40 | +43.88% | 36 | 219 | 0.28 | 0.73 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 242.50 | 9.00 | 9.35 | 8.85 | % | 10 | 0 | 0.28 | 0.67 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 245.00 | 7.30 | 7.60 | 7.62 | +2.27 | +42.43% | 38 | 129 | 0.27 | 0.60 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 247.50 | 5.80 | 6.10 | 6.06 | % | 43 | 0 | 0.26 | 0.53 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 250.00 | 4.50 | 4.75 | 4.70 | +1.95 | +70.91% | 53 | 161 | 0.25 | 0.45 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 252.50 | 3.40 | 3.65 | 3.60 | % | 12 | 0 | 0.25 | 0.38 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 255.00 | 2.42 | 2.72 | 2.68 | +1.29 | +92.81% | 68 | 75 | 0.24 | 0.31 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 257.50 | 1.79 | 2.20 | 1.94 | % | 6 | 0 | 0.25 | 0.24 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 260.00 | 1.23 | 1.45 | 1.33 | +0.65 | +95.59% | 40 | 53 | 0.24 | 0.19 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 262.50 | 0.87 | 1.05 | 0.92 | % | 2 | 0 | 0.24 | 0.14 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 265.00 | 0.43 | 0.76 | 0.75 | +0.40 | +114.29% | 14 | 93 | 0.24 | 0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 267.50 | 0.22 | 0.62 | % | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 270.00 | 0.18 | 0.41 | 0.16 | 0.00 | 0.00% | 0 | 33 | 0.23 | 0.05 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 275.00 | 0.02 | 0.71 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.03 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 94 | 0.43 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 285.00 | 0.00 | 0.71 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 1.31 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 295.00 | 0.00 | 0.67 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 305.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 3 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 315.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.93 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 325.00 | 0.00 | 0.81 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:04 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 | 1.08 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.94 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.12 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.31 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.49 | 1.13 | 0.00 | 0.00% | 0 | 251 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.83 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.26 | 1.45 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.53 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.99 | 2.89 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.89 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.86 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 1.30 | 1.92 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.55 | 0.61 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 0.56 | 0.18 | -0.36 | -66.67% | 3 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 210.00 | 0.01 | 0.45 | 0.26 | -0.03 | -10.35% | 1 | 87 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 215.00 | 0.12 | 0.64 | 0.26 | -0.36 | -58.07% | 14 | 108 | 0.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 220.00 | 0.40 | 0.57 | 0.74 | 0.00 | 0.00% | 0 | 83 | 0.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 222.50 | 0.47 | 0.80 | % | 0 | 0 | 0.48 | -0.01 | 0.01 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 225.00 | 0.62 | 0.75 | 0.82 | -0.33 | -28.70% | 1 | 39 | 0.32 | -0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 227.50 | 0.77 | 1.09 | 0.81 | % | 1 | 0 | 0.32 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 230.00 | 1.01 | 1.34 | 1.05 | -0.65 | -38.24% | 6 | 105 | 0.30 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 232.50 | 1.27 | 1.45 | 1.41 | % | 10 | 0 | 0.29 | -0.13 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 235.00 | 1.65 | 1.80 | 1.77 | -1.08 | -37.90% | 12 | 39 | 0.28 | -0.17 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 237.50 | 2.09 | 2.37 | 2.41 | % | 3 | 0 | 0.28 | -0.21 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 240.00 | 2.67 | 2.84 | 2.83 | -1.57 | -35.69% | 7 | 82 | 0.27 | -0.27 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 242.50 | 3.10 | 4.45 | 3.65 | % | 4 | 0 | 0.28 | -0.33 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 245.00 | 3.40 | 4.45 | 4.35 | -2.05 | -32.04% | 5 | 24 | 0.25 | -0.40 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 247.50 | 5.20 | 5.50 | 5.20 | % | 10 | 0 | 0.25 | -0.47 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 250.00 | 6.40 | 6.70 | 6.75 | -2.40 | -26.23% | 7 | 14 | 0.24 | -0.55 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 252.50 | 7.80 | 9.10 | % | 0 | 0 | 0.23 | -0.62 | 0.03 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 255.00 | 9.10 | 9.70 | 15.33 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.69 | 0.03 | -0.11 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 257.50 | 11.15 | 11.55 | % | 0 | 0 | 0.22 | -0.76 | 0.02 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 260.00 | 13.15 | 13.60 | 14.20 | % | 1 | 0 | 0.32 | -0.81 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 262.50 | 15.30 | 15.95 | % | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 265.00 | 16.90 | 18.70 | 47.15 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.89 | 0.01 | -0.06 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 267.50 | 19.35 | 20.45 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 270.00 | 21.70 | 22.75 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 275.00 | 26.35 | 27.75 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 280.00 | 30.25 | 34.05 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 285.00 | 35.30 | 38.65 | 64.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 290.00 | 40.30 | 43.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 295.00 | 45.25 | 48.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 300.00 | 50.55 | 53.35 | 79.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 305.00 | 55.60 | 58.35 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 310.00 | 61.20 | 63.90 | 89.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 315.00 | 65.25 | 68.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 320.00 | 70.25 | 73.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 325.00 | 75.20 | 78.95 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 330.00 | 80.25 | 83.25 | 109.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |