Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $258.01 as of 5/27/2025 5:41:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 132.20 | 134.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 135.00 | 127.15 | 129.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 140.00 | 121.60 | 124.85 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 145.00 | 116.65 | 119.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 150.00 | 111.60 | 115.05 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 155.00 | 106.75 | 109.25 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 160.00 | 102.00 | 105.25 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 165.00 | 96.60 | 99.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 170.00 | 92.00 | 95.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 175.00 | 86.65 | 89.95 | 86.83 | % | 5 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 180.00 | 82.05 | 85.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 185.00 | 76.65 | 80.05 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 190.00 | 72.05 | 74.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 195.00 | 67.50 | 69.50 | 67.36 | % | 5 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 200.00 | 62.25 | 64.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 205.00 | 57.70 | 59.55 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 210.00 | 51.80 | 55.15 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 215.00 | 46.75 | 50.30 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 220.00 | 42.55 | 45.30 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 225.00 | 37.00 | 40.10 | 33.23 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.05 | 5/14/2025 | 5/27/2025 4:00:02 PM EST |
| 230.00 | 32.65 | 35.65 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 5/27/2025 4:00:02 PM EST | |||
| 235.00 | 27.50 | 29.95 | % | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 237.50 | 26.05 | 27.20 | % | 0 | 0 | 0.29 | 0.95 | 0.01 | -0.09 | 5/27/2025 4:00:02 PM EST | |||
| 240.00 | 23.60 | 26.00 | 26.95 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.93 | 0.01 | -0.10 | 5/15/2025 | 5/27/2025 4:00:02 PM EST |
| 242.50 | 21.30 | 22.60 | % | 0 | 0 | 0.28 | 0.92 | 0.01 | -0.11 | 5/27/2025 4:00:02 PM EST | |||
| 245.00 | 19.00 | 20.20 | 23.05 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.90 | 0.01 | -0.12 | 5/16/2025 | 5/27/2025 4:00:02 PM EST |
| 247.50 | 17.05 | 18.30 | % | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.13 | 5/27/2025 4:00:02 PM EST | |||
| 250.00 | 14.85 | 15.40 | 12.25 | 0.00 | 0.00% | 0 | 51 | 0.26 | 0.84 | 0.02 | -0.14 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 252.50 | 12.75 | 13.15 | 12.76 | % | 3 | 0 | 0.25 | 0.80 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 255.00 | 10.75 | 12.05 | 8.60 | 0.00 | 0.00% | 0 | 77 | 0.27 | 0.75 | 0.02 | -0.16 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 257.50 | 8.95 | 9.80 | % | 0 | 0 | 0.25 | 0.69 | 0.03 | -0.16 | 5/27/2025 4:00:02 PM EST | |||
| 260.00 | 7.25 | 7.85 | 6.60 | +1.09 | +19.79% | 1 | 153 | 0.24 | 0.63 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 262.50 | 5.75 | 6.00 | 5.80 | % | 8 | 0 | 0.23 | 0.55 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 265.00 | 4.45 | 4.70 | 4.43 | +0.63 | +16.58% | 78 | 121 | 0.23 | 0.47 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 267.50 | 3.35 | 3.55 | 3.35 | % | 14 | 0 | 0.22 | 0.39 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 270.00 | 2.45 | 2.76 | 2.49 | +0.56 | +29.02% | 171 | 219 | 0.22 | 0.32 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 272.50 | 1.67 | 2.12 | 1.67 | % | 11 | 0 | 0.22 | 0.25 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 275.00 | 1.22 | 1.49 | 1.37 | +0.15 | +12.30% | 80 | 112 | 0.22 | 0.19 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 277.50 | 0.86 | 1.02 | 0.98 | % | 3 | 0 | 0.22 | 0.16 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 280.00 | 0.62 | 0.73 | 0.68 | +0.05 | +7.94% | 202 | 87 | 0.22 | 0.13 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 282.50 | 0.41 | 0.70 | % | 0 | 0 | 0.23 | 0.13 | 0.01 | -0.10 | 5/27/2025 4:00:02 PM EST | |||
| 285.00 | 0.24 | 0.41 | 0.34 | 0.00 | 0.00% | 0 | 47 | 0.24 | 0.11 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 290.00 | 0.06 | 1.37 | 0.22 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.03 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 295.00 | 0.01 | 1.01 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 1.54 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 0.53 | 0.18 | +0.01 | +5.89% | 1 | 8 | 0.41 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 1.29 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 1.29 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 1.29 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.29 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 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 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.53 | 0.64 | % | 5 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.53 | 0.48 | % | 5 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.74 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.32 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.58 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.85 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.71 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.34 | 0.34 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 1.23 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 220.00 | 0.04 | 1.48 | 0.73 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 4:00:02 PM EST |
| 225.00 | 0.10 | 0.82 | 0.47 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.01 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 230.00 | 0.01 | 1.32 | 0.77 | 0.00 | 0.00% | 0 | 23 | 0.48 | -0.01 | 0.00 | -0.05 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 235.00 | 0.01 | 0.66 | 0.77 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.04 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 237.50 | 0.26 | 0.69 | % | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.09 | 5/27/2025 4:00:02 PM EST | |||
| 240.00 | 0.38 | 0.53 | 1.15 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.07 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 242.50 | 0.32 | 0.86 | % | 0 | 0 | 0.29 | -0.08 | 0.01 | -0.11 | 5/27/2025 4:00:02 PM EST | |||
| 245.00 | 0.63 | 0.83 | 0.94 | -0.84 | -47.20% | 10 | 49 | 0.27 | -0.10 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 247.50 | 0.86 | 1.03 | 1.22 | % | 1 | 0 | 0.26 | -0.13 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 250.00 | 1.10 | 1.31 | 1.23 | -1.48 | -54.62% | 55 | 54 | 0.25 | -0.16 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 252.50 | 1.60 | 1.74 | 1.75 | % | 4 | 0 | 0.25 | -0.20 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 255.00 | 2.09 | 2.22 | 2.27 | -1.73 | -43.25% | 33 | 68 | 0.24 | -0.25 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 257.50 | 2.65 | 2.88 | 2.94 | % | 4 | 0 | 0.24 | -0.31 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 260.00 | 3.55 | 3.70 | 4.20 | -1.85 | -30.58% | 7 | 81 | 0.23 | -0.37 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 262.50 | 4.50 | 4.70 | 4.97 | % | 10 | 0 | 0.23 | -0.45 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 265.00 | 5.65 | 5.90 | 5.72 | -2.88 | -33.49% | 8 | 43 | 0.23 | -0.53 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 267.50 | 7.05 | 7.55 | % | 0 | 0 | 0.23 | -0.61 | 0.03 | -0.15 | 5/27/2025 4:00:02 PM EST | |||
| 270.00 | 7.10 | 9.65 | 11.10 | 0.00 | 0.00% | 0 | 25 | 0.20 | -0.68 | 0.03 | -0.14 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 272.50 | 9.50 | 11.15 | % | 0 | 0 | 0.20 | -0.75 | 0.03 | -0.12 | 5/27/2025 4:00:02 PM EST | |||
| 275.00 | 12.20 | 13.40 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.81 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 277.50 | 14.05 | 15.05 | % | 0 | 0 | 0.20 | -0.84 | 0.02 | -0.09 | 5/27/2025 4:00:02 PM EST | |||
| 280.00 | 15.25 | 17.65 | 16.56 | % | 3 | 0 | 0.24 | -0.87 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 4:00:02 PM EST | |
| 282.50 | 19.00 | 20.10 | % | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.10 | 5/27/2025 4:00:02 PM EST | |||
| 285.00 | 20.45 | 22.45 | % | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.09 | 5/27/2025 4:00:02 PM EST | |||
| 290.00 | 25.40 | 28.65 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 295.00 | 30.20 | 33.40 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 300.00 | 35.60 | 37.95 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 305.00 | 41.15 | 43.70 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 310.00 | 46.00 | 48.55 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 315.00 | 50.75 | 53.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 320.00 | 55.30 | 58.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 325.00 | 60.85 | 63.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 330.00 | 65.15 | 68.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |