Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $254.14 as of 5/9/2025 12:42:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 117.45 | 120.55 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 135.00 | 112.80 | 115.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 140.00 | 108.10 | 110.00 | 116.45 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 11:58:59 AM EST |
| 145.00 | 102.75 | 105.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 150.00 | 97.45 | 100.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 155.00 | 92.95 | 95.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 160.00 | 87.40 | 90.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 165.00 | 82.70 | 85.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 170.00 | 78.30 | 80.85 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 175.00 | 72.90 | 75.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 180.00 | 68.05 | 70.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 185.00 | 63.05 | 65.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 5/9/2025 11:58:59 AM EST | |||
| 190.00 | 58.30 | 60.05 | 54.90 | 0.00 | 0.00% | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 5/9/2025 11:58:59 AM EST |
| 195.00 | 53.40 | 55.15 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 5/9/2025 11:58:59 AM EST | |||
| 200.00 | 48.40 | 50.25 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 5/9/2025 11:58:59 AM EST | |||
| 205.00 | 43.45 | 45.25 | 40.05 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 5/2/2025 | 5/9/2025 11:58:59 AM EST |
| 210.00 | 38.70 | 40.60 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 5/9/2025 11:58:59 AM EST | |||
| 215.00 | 33.85 | 35.50 | 27.32 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.07 | 4/30/2025 | 5/9/2025 11:58:59 AM EST |
| 220.00 | 29.45 | 31.00 | 29.65 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.93 | 0.01 | -0.08 | 5/6/2025 | 5/9/2025 11:58:59 AM EST |
| 225.00 | 23.35 | 25.30 | 25.99 | -4.06 | -13.52% | 1 | 4 | 0.30 | 0.90 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 230.00 | 19.00 | 20.80 | 20.62 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.85 | 0.01 | -0.11 | 5/5/2025 | 5/9/2025 11:58:59 AM EST |
| 235.00 | 16.00 | 16.50 | 16.05 | -5.70 | -26.21% | 3 | 11 | 0.29 | 0.80 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 240.00 | 11.25 | 12.70 | 17.15 | 0.00 | 0.00% | 0 | 154 | 0.26 | 0.73 | 0.02 | -0.13 | 5/8/2025 | 5/9/2025 11:58:59 AM EST |
| 245.00 | 8.85 | 9.15 | 9.42 | -2.43 | -20.51% | 14 | 176 | 0.25 | 0.64 | 0.02 | -0.13 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 250.00 | 6.00 | 6.25 | 6.25 | -3.20 | -33.87% | 20 | 108 | 0.24 | 0.52 | 0.02 | -0.13 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 255.00 | 3.85 | 4.00 | 4.30 | -1.90 | -30.65% | 10 | 94 | 0.23 | 0.40 | 0.02 | -0.12 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 260.00 | 2.26 | 2.40 | 2.33 | -2.10 | -47.41% | 22 | 156 | 0.22 | 0.28 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 265.00 | 1.19 | 1.38 | 1.48 | -1.23 | -45.39% | 6 | 40 | 0.22 | 0.18 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 270.00 | 0.68 | 1.13 | 0.41 | -1.24 | -75.16% | 2 | 60 | 0.23 | 0.11 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 275.00 | 0.26 | 1.21 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.07 | 0.01 | -0.04 | 5/8/2025 | 5/9/2025 11:58:59 AM EST |
| 280.00 | 0.00 | 0.64 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.04 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 11:58:59 AM EST |
| 285.00 | 0.00 | 0.44 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 5/9/2025 11:58:59 AM EST | |||
| 290.00 | 0.00 | 0.74 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/9/2025 11:58:59 AM EST | |||
| 295.00 | 0.00 | 0.63 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 300.00 | 0.00 | 0.57 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 11:58:59 AM EST |
| 305.00 | 0.00 | 0.53 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 310.00 | 0.00 | 0.51 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 315.00 | 0.00 | 0.49 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 320.00 | 0.00 | 0.48 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 325.00 | 0.00 | 0.47 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 330.00 | 0.00 | 0.46 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.42 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 135.00 | 0.00 | 0.44 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 140.00 | 0.00 | 0.45 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 145.00 | 0.00 | 0.48 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 155.00 | 0.00 | 0.54 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 165.00 | 0.00 | 0.62 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 170.00 | 0.00 | 0.66 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 175.00 | 0.00 | 0.69 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 180.00 | 0.00 | 0.72 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/9/2025 11:58:59 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.91 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 5/9/2025 11:58:59 AM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 5/9/2025 11:58:59 AM EST | |||
| 200.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 71 | 0.47 | -0.01 | 0.00 | -0.04 | 5/6/2025 | 5/9/2025 11:58:59 AM EST |
| 205.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 45 | 0.47 | -0.02 | 0.00 | -0.04 | 4/29/2025 | 5/9/2025 11:58:59 AM EST |
| 210.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.03 | 0.00 | -0.05 | 5/6/2025 | 5/9/2025 11:58:59 AM EST |
| 215.00 | 0.25 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.05 | 0.00 | -0.07 | 5/7/2025 | 5/9/2025 11:58:59 AM EST |
| 220.00 | 0.68 | 0.79 | 1.05 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.07 | 0.01 | -0.08 | 5/6/2025 | 5/9/2025 11:58:59 AM EST |
| 225.00 | 0.32 | 1.13 | 1.08 | -0.38 | -26.03% | 1 | 33 | 0.29 | -0.10 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 230.00 | 1.51 | 1.63 | 1.55 | +0.51 | +49.04% | 4 | 49 | 0.28 | -0.15 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 235.00 | 2.28 | 2.48 | 2.07 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.20 | 0.01 | -0.12 | 5/7/2025 | 5/9/2025 11:58:59 AM EST |
| 240.00 | 3.35 | 3.50 | 3.23 | +0.93 | +40.44% | 23 | 21 | 0.26 | -0.27 | 0.02 | -0.13 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 245.00 | 4.85 | 5.25 | 4.73 | +1.23 | +35.15% | 2 | 46 | 0.25 | -0.36 | 0.02 | -0.13 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 250.00 | 7.00 | 7.25 | 6.96 | +1.91 | +37.83% | 3 | 11 | 0.24 | -0.48 | 0.02 | -0.13 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 255.00 | 9.75 | 10.90 | 9.65 | +2.15 | +28.67% | 12 | 60 | 0.23 | -0.60 | 0.02 | -0.12 | 5/9/2025 | 5/9/2025 11:58:59 AM EST |
| 260.00 | 13.20 | 14.45 | 9.60 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.72 | 0.02 | -0.10 | 5/8/2025 | 5/9/2025 11:58:59 AM EST |
| 265.00 | 16.45 | 18.60 | % | 0 | 0 | 0.19 | -0.82 | 0.02 | -0.07 | 5/9/2025 11:58:59 AM EST | |||
| 270.00 | 21.10 | 22.25 | % | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.05 | 5/9/2025 11:58:59 AM EST | |||
| 275.00 | 26.05 | 28.40 | % | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.04 | 5/9/2025 11:58:59 AM EST | |||
| 280.00 | 30.30 | 32.55 | % | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.02 | 5/9/2025 11:58:59 AM EST | |||
| 285.00 | 35.30 | 37.75 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 5/9/2025 11:58:59 AM EST | |||
| 290.00 | 39.95 | 43.10 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 5/9/2025 11:58:59 AM EST | |||
| 295.00 | 44.85 | 47.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 300.00 | 50.25 | 53.05 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 305.00 | 54.75 | 57.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 310.00 | 59.85 | 63.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 315.00 | 65.00 | 67.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 320.00 | 69.70 | 72.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 325.00 | 74.75 | 77.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST | |||
| 330.00 | 79.70 | 83.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:58:59 AM EST |