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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 163.75 | 165.90 | 172.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:07 PM EST |
| 85.00 | 158.70 | 160.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 90.00 | 153.00 | 155.85 | 125.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 4:00:07 PM EST |
| 95.00 | 148.75 | 151.05 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 100.00 | 143.20 | 145.95 | 148.12 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:07 PM EST |
| 105.00 | 138.15 | 140.75 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 110.00 | 133.20 | 136.00 | 75.25 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 3/28/2025 4:00:07 PM EST |
| 115.00 | 128.20 | 130.90 | 72.67 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 3/28/2025 4:00:07 PM EST |
| 120.00 | 123.20 | 125.95 | 93.36 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 4:00:07 PM EST |
| 125.00 | 118.60 | 121.10 | 89.70 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 4:00:07 PM EST |
| 130.00 | 113.95 | 116.05 | 92.02 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 4:00:07 PM EST |
| 135.00 | 109.00 | 111.20 | 120.53 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 2/6/2025 | 3/28/2025 4:00:07 PM EST |
| 140.00 | 103.10 | 106.10 | 86.65 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 3/28/2025 4:00:07 PM EST |
| 145.00 | 99.15 | 101.15 | 98.50 | 0.00 | 0.00% | 0 | 80 | 0.62 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 150.00 | 94.20 | 96.35 | 95.20 | -7.01 | -6.86% | 2 | 86 | 0.60 | 0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 155.00 | 89.20 | 91.25 | 94.03 | 0.00 | 0.00% | 0 | 436 | 0.51 | 0.97 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 160.00 | 84.25 | 86.50 | 95.01 | 0.00 | 0.00% | 0 | 75 | 0.51 | 0.97 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 4:00:07 PM EST |
| 165.00 | 79.50 | 81.65 | 86.50 | 0.00 | 0.00% | 0 | 168 | 0.52 | 0.96 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 170.00 | 74.55 | 76.50 | 74.85 | -2.65 | -3.42% | 2 | 258 | 0.47 | 0.95 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 175.00 | 69.60 | 72.10 | 77.72 | 0.00 | 0.00% | 0 | 323 | 0.46 | 0.94 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 180.00 | 64.85 | 67.10 | 65.21 | -16.76 | -20.45% | 8 | 197 | 0.44 | 0.93 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 185.00 | 60.10 | 62.55 | 66.00 | 0.00 | 0.00% | 0 | 448 | 0.43 | 0.92 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 190.00 | 55.05 | 57.45 | 63.21 | 0.00 | 0.00% | 0 | 584 | 0.40 | 0.91 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 195.00 | 50.85 | 52.70 | 50.33 | 0.00 | 0.00% | 0 | 401 | 0.39 | 0.90 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 200.00 | 46.30 | 47.75 | 50.83 | 0.00 | 0.00% | 0 | 11,405 | 0.38 | 0.88 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 205.00 | % | 0 | 0 | EST | |||||||||
| 210.00 | 37.05 | 39.45 | 38.27 | -3.13 | -7.56% | 1 | 1,005 | 0.35 | 0.84 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 215.00 | % | 0 | 0 | EST | |||||||||
| 220.00 | 30.00 | 31.45 | 30.65 | 0.00 | 0.00% | 0 | 2,499 | 0.35 | 0.77 | 0.01 | -0.07 | 3/20/2025 | 3/28/2025 4:00:07 PM EST |
| 225.00 | % | 0 | 0 | EST | |||||||||
| 230.00 | 23.05 | 24.35 | 23.10 | -1.21 | -4.98% | 2 | 2,313 | 0.34 | 0.68 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 235.00 | % | 0 | 0 | EST | |||||||||
| 240.00 | 17.10 | 17.40 | 17.28 | -2.32 | -11.84% | 53 | 1,634 | 0.32 | 0.58 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 245.00 | 14.40 | 14.70 | 14.05 | -3.02 | -17.70% | 11 | 34 | 0.32 | 0.52 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 250.00 | 12.00 | 12.60 | 12.25 | -0.90 | -6.85% | 117 | 2,796 | 0.32 | 0.46 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 255.00 | 9.95 | 10.80 | 9.95 | -1.15 | -10.36% | 23 | 91 | 0.32 | 0.41 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 260.00 | 8.10 | 8.75 | 8.05 | -0.55 | -6.40% | 35 | 2,026 | 0.31 | 0.36 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 265.00 | % | 0 | 0 | EST | |||||||||
| 270.00 | 5.25 | 5.45 | 5.30 | -0.50 | -8.63% | 14 | 3,143 | 0.30 | 0.26 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 275.00 | % | 0 | 0 | EST | |||||||||
| 280.00 | 3.35 | 3.45 | 3.35 | -0.15 | -4.29% | 25 | 4,314 | 0.30 | 0.18 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 285.00 | % | 0 | 0 | EST | |||||||||
| 290.00 | 2.08 | 2.19 | 2.03 | -0.26 | -11.36% | 2 | 962 | 0.30 | 0.12 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 295.00 | % | 0 | 0 | EST | |||||||||
| 300.00 | 1.28 | 1.37 | 1.27 | -0.11 | -7.98% | 9 | 1,764 | 0.30 | 0.09 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 305.00 | % | 0 | 0 | EST | |||||||||
| 310.00 | 0.80 | 0.86 | 0.78 | -0.26 | -25.00% | 1 | 307 | 0.30 | 0.06 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 315.00 | % | 0 | 0 | EST | |||||||||
| 320.00 | 0.34 | 0.76 | 0.64 | 0.00 | 0.00% | 0 | 316 | 0.31 | 0.04 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 325.00 | % | 0 | 0 | EST | |||||||||
| 330.00 | 0.12 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 382 | 0.32 | 0.03 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 340.00 | 0.06 | 1.29 | 1.25 | 0.00 | 0.00% | 0 | 291 | 0.35 | 0.02 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:07 PM EST |
| 350.00 | 0.02 | 1.38 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.01 | 0.00 | -0.01 | 3/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 154 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 1.20 | 0.49 | 0.00 | 0.00% | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 3/28/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 1.26 | 0.35 | 0.00 | 0.00% | 0 | 97 | 1.18 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/28/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.32 | 0.61 | 0.00 | 0.00% | 0 | 55 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 3/28/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 1.33 | 0.06 | 0.00 | 0.00% | 0 | 354 | 1.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 1.34 | 0.29 | 0.00 | 0.00% | 0 | 453 | 1.03 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/28/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 1.35 | 0.71 | 0.00 | 0.00% | 0 | 96 | 0.98 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.30 | 0.47 | 0.00 | 0.00% | 0 | 76 | 0.73 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 283 | 0.65 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 1.39 | 0.30 | 0.00 | 0.00% | 0 | 343 | 0.84 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:07 PM EST |
| 130.00 | 0.05 | 1.41 | 0.16 | 0.00 | 0.00% | 0 | 54 | 0.65 | -0.01 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:07 PM EST |
| 135.00 | 0.01 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 409 | 0.48 | -0.01 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:07 PM EST |
| 140.00 | 0.04 | 1.37 | 0.15 | 0.00 | 0.00% | 0 | 278 | 0.58 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 145.00 | 0.09 | 1.43 | 0.30 | 0.00 | 0.00% | 0 | 294 | 0.57 | -0.01 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:07 PM EST |
| 150.00 | 0.11 | 0.99 | 0.15 | 0.00 | 0.00% | 0 | 946 | 0.52 | -0.02 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 155.00 | 0.13 | 0.47 | 0.25 | +0.07 | +38.89% | 1 | 324 | 0.45 | -0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 160.00 | 0.15 | 1.52 | 0.01 | 0.00 | 0.00% | 0 | 2,110 | 0.49 | -0.03 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 4:00:07 PM EST |
| 165.00 | 0.19 | 1.63 | 0.66 | 0.00 | 0.00% | 0 | 986 | 0.47 | -0.04 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 4:00:07 PM EST |
| 170.00 | 0.30 | 0.82 | 0.53 | -0.29 | -35.37% | 1 | 866 | 0.42 | -0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 175.00 | 0.31 | 1.34 | 0.90 | 0.00 | 0.00% | 0 | 370 | 0.41 | -0.06 | 0.00 | -0.04 | 3/18/2025 | 3/28/2025 4:00:07 PM EST |
| 180.00 | 0.71 | 1.09 | 0.66 | 0.00 | 0.00% | 0 | 703 | 0.40 | -0.07 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 185.00 | 1.08 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 842 | 0.39 | -0.08 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 190.00 | 1.38 | 1.45 | 1.07 | 0.00 | 0.00% | 0 | 746 | 0.38 | -0.09 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 195.00 | 1.78 | 1.85 | 1.65 | -0.31 | -15.82% | 3 | 763 | 0.37 | -0.10 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 200.00 | 2.28 | 2.49 | 2.37 | +0.47 | +24.74% | 9 | 2,886 | 0.37 | -0.12 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 205.00 | % | 0 | 0 | EST | |||||||||
| 210.00 | 3.70 | 3.85 | 3.85 | +0.70 | +22.23% | 4 | 2,420 | 0.35 | -0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 215.00 | % | 0 | 0 | EST | |||||||||
| 220.00 | 5.85 | 6.00 | 5.83 | +0.93 | +18.98% | 25 | 2,208 | 0.34 | -0.23 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 225.00 | % | 0 | 0 | EST | |||||||||
| 230.00 | 8.75 | 8.95 | 9.05 | +1.50 | +19.87% | 342 | 2,340 | 0.33 | -0.32 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 235.00 | % | 0 | 0 | EST | |||||||||
| 240.00 | 12.40 | 12.95 | 12.99 | +1.86 | +16.72% | 35 | 1,950 | 0.32 | -0.42 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 245.00 | 14.65 | 15.30 | 14.95 | +1.28 | +9.37% | 39 | 5,179 | 0.32 | -0.48 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 250.00 | 17.70 | 17.95 | 18.00 | +2.00 | +12.50% | 74 | 1,095 | 0.32 | -0.54 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 255.00 | 20.60 | 20.95 | 16.15 | 0.00 | 0.00% | 0 | 49 | 0.31 | -0.59 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 260.00 | 23.75 | 24.05 | 23.70 | +1.65 | +7.49% | 3 | 326 | 0.31 | -0.64 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 265.00 | % | 0 | 0 | EST | |||||||||
| 270.00 | 30.90 | 31.70 | 29.99 | 0.00 | 0.00% | 0 | 168 | 0.31 | -0.74 | 0.01 | -0.07 | 3/14/2025 | 3/28/2025 4:00:07 PM EST |
| 275.00 | % | 0 | 0 | EST | |||||||||
| 280.00 | 39.00 | 40.45 | 32.87 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.82 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 285.00 | % | 0 | 0 | EST | |||||||||
| 290.00 | 47.70 | 48.55 | 44.90 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.88 | 0.01 | -0.04 | 3/14/2025 | 3/28/2025 4:00:07 PM EST |
| 295.00 | % | 0 | 0 | EST | |||||||||
| 300.00 | 55.85 | 58.40 | 53.28 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.91 | 0.00 | -0.03 | 3/18/2025 | 3/28/2025 4:00:07 PM EST |
| 305.00 | % | 0 | 0 | EST | |||||||||
| 310.00 | 65.35 | 67.95 | % | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.03 | 3/28/2025 4:00:07 PM EST | |||
| 315.00 | % | 0 | 0 | EST | |||||||||
| 320.00 | 74.75 | 77.90 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 325.00 | % | 0 | 0 | EST | |||||||||
| 330.00 | 84.80 | 86.85 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:07 PM EST | |||
| 340.00 | 94.55 | 97.65 | 81.43 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 2/13/2025 | 3/28/2025 4:00:07 PM EST |
| 350.00 | 104.25 | 106.75 | 87.55 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 3/28/2025 4:00:07 PM EST |