Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $242.70 as of 3/31/2025 4:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 116.95 | 120.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 135.00 | 112.00 | 115.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 140.00 | 107.05 | 109.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 145.00 | 102.05 | 105.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 150.00 | 97.10 | 100.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 155.00 | 92.10 | 95.85 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 160.00 | 87.15 | 90.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 165.00 | 82.20 | 86.05 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 170.00 | 77.50 | 80.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 175.00 | 72.40 | 75.15 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 180.00 | 67.95 | 70.95 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 185.00 | 62.85 | 65.95 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 190.00 | 58.10 | 60.90 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 3/31/2025 2:59:04 PM EST | |||
| 195.00 | 53.25 | 56.55 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.04 | 3/31/2025 2:59:04 PM EST | |||
| 200.00 | 48.95 | 51.60 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.05 | 3/31/2025 2:59:04 PM EST | |||
| 205.00 | 44.30 | 47.00 | % | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.06 | 3/31/2025 2:59:04 PM EST | |||
| 210.00 | 39.95 | 41.85 | % | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.08 | 3/31/2025 2:59:04 PM EST | |||
| 215.00 | 35.25 | 37.50 | % | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.09 | 3/31/2025 2:59:04 PM EST | |||
| 220.00 | 30.80 | 32.95 | % | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.11 | 3/31/2025 2:59:04 PM EST | |||
| 225.00 | 27.10 | 28.30 | % | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.12 | 3/31/2025 2:59:04 PM EST | |||
| 230.00 | 23.65 | 25.75 | % | 0 | 0 | 0.41 | 0.73 | 0.01 | -0.14 | 3/31/2025 2:59:04 PM EST | |||
| 235.00 | 20.00 | 21.10 | % | 0 | 0 | 0.40 | 0.67 | 0.01 | -0.15 | 3/31/2025 2:59:04 PM EST | |||
| 240.00 | 17.00 | 18.25 | % | 0 | 0 | 0.40 | 0.61 | 0.01 | -0.15 | 3/31/2025 2:59:04 PM EST | |||
| 245.00 | 13.70 | 15.25 | 14.50 | % | 2 | 0 | 0.40 | 0.55 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 250.00 | 11.65 | 12.05 | 11.44 | +1.54 | +15.56% | 5 | 9 | 0.39 | 0.49 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 255.00 | 9.30 | 10.00 | 8.90 | +1.37 | +18.20% | 1 | 1 | 0.38 | 0.42 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 260.00 | 7.25 | 7.85 | 5.78 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.36 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 265.00 | 5.10 | 6.35 | 5.29 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.30 | 0.01 | -0.13 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 270.00 | 4.30 | 4.60 | 4.15 | +1.11 | +36.52% | 2 | 7 | 0.36 | 0.24 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 275.00 | 2.42 | 3.85 | 3.65 | +1.15 | +46.00% | 1 | 29 | 0.35 | 0.19 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 280.00 | 2.25 | 2.92 | 2.30 | +0.59 | +34.51% | 37 | 3 | 0.36 | 0.15 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 285.00 | 0.62 | 2.36 | % | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.08 | 3/31/2025 2:59:04 PM EST | |||
| 290.00 | 1.10 | 1.93 | % | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.06 | 3/31/2025 2:59:04 PM EST | |||
| 295.00 | 0.00 | 1.44 | 1.25 | +0.95 | +316.67% | 2 | 1 | 0.48 | 0.07 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 300.00 | 0.00 | 1.20 | 0.98 | 0.00 | 0.00% | 0 | 48 | 0.39 | 0.05 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 305.00 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.03 | 3/31/2025 2:59:04 PM EST | |||
| 310.00 | 0.00 | 1.75 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 315.00 | 0.00 | 0.96 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 320.00 | 0.01 | 0.74 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 330.00 | 0.00 | 1.10 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:59:04 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 | 2.13 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 140.00 | 0.00 | 1.17 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 155.00 | 0.00 | 2.14 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 175.00 | 0.00 | 1.60 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 180.00 | 0.00 | 1.68 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 185.00 | 0.00 | 1.01 | 0.43 | -0.30 | -41.10% | 1 | 1 | 0.57 | -0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 190.00 | 0.00 | 1.24 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.03 | 3/31/2025 2:59:04 PM EST | |||
| 195.00 | 0.00 | 1.11 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.04 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 200.00 | 0.00 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 252 | 0.46 | -0.06 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 205.00 | 0.99 | 1.45 | 1.38 | 0.00 | 0.00% | 1 | 251 | 0.45 | -0.08 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 210.00 | 1.33 | 2.03 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.11 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 215.00 | 1.90 | 2.56 | 2.26 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.14 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 220.00 | 2.55 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 149 | 0.40 | -0.18 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 225.00 | 3.90 | 4.55 | 4.45 | % | 2 | 0 | 0.41 | -0.22 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 230.00 | 5.05 | 5.45 | % | 0 | 0 | 0.41 | -0.27 | 0.01 | -0.14 | 3/31/2025 2:59:04 PM EST | |||
| 235.00 | 5.55 | 7.55 | 8.76 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.33 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 240.00 | 8.30 | 9.20 | 8.30 | -0.95 | -10.27% | 1 | 1 | 0.39 | -0.39 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 245.00 | 10.65 | 10.95 | 11.35 | % | 6 | 0 | 0.39 | -0.45 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 250.00 | 12.50 | 13.60 | 13.80 | % | 6 | 0 | 0.39 | -0.51 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 255.00 | 15.05 | 16.75 | % | 0 | 0 | 0.39 | -0.58 | 0.01 | -0.15 | 3/31/2025 2:59:04 PM EST | |||
| 260.00 | 18.55 | 19.20 | % | 0 | 0 | 0.38 | -0.64 | 0.01 | -0.15 | 3/31/2025 2:59:04 PM EST | |||
| 265.00 | 21.10 | 23.00 | % | 0 | 0 | 0.35 | -0.70 | 0.01 | -0.13 | 3/31/2025 2:59:04 PM EST | |||
| 270.00 | 25.05 | 27.20 | % | 0 | 0 | 0.39 | -0.76 | 0.01 | -0.12 | 3/31/2025 2:59:04 PM EST | |||
| 275.00 | 28.60 | 31.05 | % | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.10 | 3/31/2025 2:59:04 PM EST | |||
| 280.00 | 33.35 | 35.05 | % | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.09 | 3/31/2025 2:59:04 PM EST | |||
| 285.00 | 37.50 | 39.55 | % | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.08 | 3/31/2025 2:59:04 PM EST | |||
| 290.00 | 41.70 | 44.35 | % | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.06 | 3/31/2025 2:59:04 PM EST | |||
| 295.00 | 47.25 | 48.90 | % | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.05 | 3/31/2025 2:59:04 PM EST | |||
| 300.00 | 50.75 | 53.60 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 3/31/2025 2:59:04 PM EST | |||
| 305.00 | 55.65 | 58.65 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 3/31/2025 2:59:04 PM EST | |||
| 310.00 | 60.45 | 63.65 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 315.00 | 65.75 | 68.55 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 320.00 | 70.70 | 73.60 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 325.00 | 75.55 | 78.75 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 330.00 | 80.65 | 83.75 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST |