Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $262.09 as of 5/29/2025 7:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 127.60 | 130.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 135.00 | 122.15 | 125.65 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 140.00 | 117.00 | 120.50 | 111.15 | 0.00 | 0.00% | 0 | 5 | 2.73 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:57 PM EST |
| 145.00 | 112.20 | 115.65 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 150.00 | 107.65 | 110.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 155.00 | 102.65 | 105.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 160.00 | 97.65 | 100.35 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 165.00 | 92.70 | 95.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 170.00 | 87.25 | 90.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 175.00 | 82.85 | 85.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 180.00 | 77.20 | 80.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 185.00 | 72.70 | 75.75 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 190.00 | 67.10 | 70.60 | 69.60 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 195.00 | 63.00 | 65.15 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 200.00 | 58.00 | 60.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 205.00 | 52.95 | 55.50 | 40.05 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:57 PM EST |
| 210.00 | 47.20 | 50.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 215.00 | 43.05 | 45.50 | 27.32 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:57 PM EST |
| 220.00 | 38.05 | 40.70 | 35.90 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:57 PM EST |
| 225.00 | 33.15 | 35.65 | 43.60 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 230.00 | 28.50 | 30.15 | 28.60 | -2.83 | -9.01% | 1 | 15 | 0.74 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 235.00 | 23.65 | 24.55 | 26.09 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.98 | 0.00 | -0.06 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 237.50 | 21.15 | 22.15 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.08 | 5/29/2025 3:59:57 PM EST | |||
| 240.00 | 18.70 | 19.65 | 18.90 | -1.43 | -7.04% | 10 | 155 | 0.46 | 0.95 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 242.50 | 16.35 | 17.25 | 17.87 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.93 | 0.01 | -0.13 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 245.00 | 14.05 | 14.80 | 14.85 | -2.02 | -11.98% | 31 | 172 | 0.26 | 0.90 | 0.01 | -0.15 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 247.50 | 11.95 | 12.60 | 13.80 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.86 | 0.02 | -0.18 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 250.00 | 9.80 | 10.70 | 10.03 | -5.00 | -33.27% | 11 | 97 | 0.29 | 0.80 | 0.02 | -0.21 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 252.50 | 7.80 | 8.25 | 7.95 | -2.35 | -22.82% | 10 | 3 | 0.26 | 0.74 | 0.03 | -0.23 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 255.00 | 5.90 | 6.35 | 5.86 | -1.64 | -21.87% | 6 | 113 | 0.26 | 0.66 | 0.04 | -0.24 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 257.50 | 4.25 | 4.95 | 4.25 | -3.28 | -43.56% | 28 | 51 | 0.24 | 0.57 | 0.04 | -0.24 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 260.00 | 2.91 | 3.10 | 3.08 | -1.47 | -32.31% | 62 | 177 | 0.23 | 0.46 | 0.05 | -0.23 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 262.50 | 1.85 | 2.22 | 1.98 | -0.85 | -30.04% | 138 | 147 | 0.22 | 0.34 | 0.05 | -0.21 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 265.00 | 0.95 | 1.30 | 1.24 | -0.59 | -32.24% | 46 | 214 | 0.22 | 0.23 | 0.04 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 267.50 | 0.63 | 0.79 | 0.94 | -0.33 | -25.99% | 36 | 182 | 0.22 | 0.16 | 0.03 | -0.14 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 270.00 | 0.39 | 0.47 | 0.40 | -0.38 | -48.72% | 67 | 289 | 0.22 | 0.10 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 272.50 | 0.23 | 0.29 | 0.22 | -0.58 | -72.50% | 15 | 84 | 0.23 | 0.07 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 275.00 | 0.12 | 0.41 | 0.20 | -0.19 | -48.72% | 36 | 176 | 0.25 | 0.04 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 277.50 | 0.05 | 0.57 | 0.29 | -0.05 | -14.71% | 9 | 20 | 0.28 | 0.02 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 280.00 | 0.01 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 197 | 0.27 | 0.02 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 282.50 | 0.00 | 1.34 | 0.12 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 1.19 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 287.50 | 0.00 | 1.32 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 345 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 295.00 | 0.03 | 0.52 | 0.07 | 0.00 | 0.00% | 0 | 139 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 217 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 0.47 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.64 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 0.82 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.41 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 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 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.12 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.13 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.60 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.81 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.82 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.03 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.41 | 0.47 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.51 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.28 | 0.28 | -0.02 | -6.67% | 10 | 71 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 0.79 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.83 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.72 | 0.36 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.52 | 0.33 | +0.23 | +230.00% | 10 | 37 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 230.00 | 0.02 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 235.00 | 0.05 | 0.23 | 0.20 | -0.25 | -55.56% | 6 | 36 | 0.32 | -0.02 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 237.50 | 0.06 | 0.34 | 0.26 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.03 | 0.01 | -0.08 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 240.00 | 0.16 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 108 | 0.30 | -0.05 | 0.01 | -0.10 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 242.50 | 0.08 | 0.35 | 0.50 | -0.31 | -38.28% | 1 | 6 | 0.29 | -0.07 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 245.00 | 0.41 | 0.48 | 0.71 | +0.26 | +57.78% | 32 | 181 | 0.28 | -0.10 | 0.01 | -0.15 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 247.50 | 0.59 | 0.69 | 0.66 | +0.06 | +10.00% | 35 | 817 | 0.27 | -0.14 | 0.02 | -0.18 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 250.00 | 0.81 | 1.04 | 0.90 | -0.05 | -5.27% | 43 | 253 | 0.26 | -0.20 | 0.02 | -0.21 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 252.50 | 1.26 | 1.49 | 1.45 | +0.25 | +20.84% | 80 | 180 | 0.25 | -0.26 | 0.03 | -0.23 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 255.00 | 1.79 | 2.16 | 2.05 | +0.17 | +9.05% | 56 | 575 | 0.24 | -0.34 | 0.04 | -0.24 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 257.50 | 2.79 | 3.00 | 2.76 | +0.26 | +10.40% | 19 | 39 | 0.24 | -0.43 | 0.04 | -0.24 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 260.00 | 3.95 | 4.20 | 4.05 | +0.43 | +11.88% | 40 | 457 | 0.23 | -0.54 | 0.05 | -0.23 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 262.50 | 5.30 | 5.65 | 4.45 | 0.00 | 0.00% | 0 | 113 | 0.22 | -0.66 | 0.05 | -0.21 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 265.00 | 6.10 | 7.80 | 7.25 | +1.55 | +27.20% | 2 | 147 | 0.26 | -0.77 | 0.04 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 267.50 | 8.05 | 10.20 | 8.97 | +0.01 | +0.12% | 9 | 35 | 0.25 | -0.84 | 0.03 | -0.14 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 270.00 | 10.50 | 11.75 | 11.08 | +0.83 | +8.10% | 4 | 569 | 0.28 | -0.90 | 0.02 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 272.50 | 13.05 | 14.35 | 13.50 | +1.47 | +12.22% | 10 | 175 | 0.29 | -0.93 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 275.00 | 16.00 | 16.75 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.05 | 5/29/2025 3:59:57 PM EST | |||
| 277.50 | 18.45 | 19.25 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 280.00 | 20.90 | 21.75 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 5/29/2025 3:59:57 PM EST | |||
| 282.50 | 23.30 | 24.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 5/29/2025 3:59:57 PM EST | |||
| 285.00 | 24.65 | 27.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 287.50 | 27.10 | 30.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 290.00 | 29.65 | 33.15 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:57 PM EST |
| 295.00 | 34.85 | 38.25 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 300.00 | 39.90 | 42.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 305.00 | 45.15 | 48.05 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 310.00 | 50.25 | 53.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 315.00 | 54.50 | 58.15 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 320.00 | 59.85 | 62.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 325.00 | 64.85 | 68.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 330.00 | 69.40 | 73.25 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST |