Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $291.06 as of 6/26/2025 9:44:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 156.30 | 157.75 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 140.00 | 150.65 | 152.65 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 145.00 | 145.75 | 148.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 150.00 | 140.85 | 142.85 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 155.00 | 135.75 | 137.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 160.00 | 130.95 | 132.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 165.00 | 125.70 | 127.85 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 170.00 | 121.05 | 123.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 175.00 | 116.00 | 118.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 180.00 | 111.45 | 113.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 185.00 | 106.35 | 107.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 190.00 | 101.30 | 103.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 195.00 | 96.45 | 97.95 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 200.00 | 90.55 | 93.10 | 61.80 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:58:54 AM EST |
| 205.00 | 85.90 | 88.55 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 210.00 | 81.50 | 83.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 215.00 | 75.90 | 78.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 220.00 | 71.45 | 73.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 225.00 | 66.45 | 68.55 | 50.95 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:58:54 AM EST |
| 230.00 | 61.45 | 63.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 235.00 | 56.60 | 58.95 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 240.00 | 51.70 | 52.95 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 245.00 | 46.40 | 47.95 | 41.25 | 0.00 | 0.00% | 0 | 4 | 0.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:58:54 AM EST |
| 250.00 | 41.95 | 42.60 | 36.78 | 0.00 | 0.00% | 0 | 36 | 0.51 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/26/2025 10:58:54 AM EST |
| 255.00 | 36.85 | 38.15 | 27.25 | 0.00 | 0.00% | 0 | 10 | 0.52 | 1.00 | 0.00 | -0.02 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 260.00 | 32.00 | 33.05 | 31.65 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.99 | 0.00 | -0.04 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 262.50 | 29.50 | 30.65 | 29.73 | % | 5 | 0 | 0.41 | 0.98 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 10:58:54 AM EST | |
| 265.00 | 27.05 | 28.00 | 20.66 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.98 | 0.00 | -0.06 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 267.50 | 24.55 | 25.65 | % | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.07 | 6/26/2025 10:58:54 AM EST | |||
| 270.00 | 22.35 | 23.20 | 22.19 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.94 | 0.01 | -0.08 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 272.50 | 19.95 | 20.75 | 23.69 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.93 | 0.01 | -0.10 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 275.00 | 17.75 | 18.10 | 17.20 | +1.20 | +7.50% | 1 | 43 | 0.30 | 0.90 | 0.01 | -0.11 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 277.50 | 15.50 | 16.50 | 14.44 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.87 | 0.02 | -0.12 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 280.00 | 12.40 | 13.65 | 12.90 | 0.00 | 0.00% | 0 | 137 | 0.21 | 0.84 | 0.02 | -0.14 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 282.50 | 10.65 | 11.90 | 9.95 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.79 | 0.02 | -0.15 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 285.00 | 9.30 | 9.65 | 8.76 | +0.05 | +0.58% | 2 | 115 | 0.22 | 0.73 | 0.03 | -0.16 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 287.50 | 7.55 | 7.80 | 6.95 | 0.00 | 0.00% | 0 | 9 | 0.21 | 0.66 | 0.03 | -0.17 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 290.00 | 5.95 | 6.20 | 6.17 | +0.44 | +7.68% | 24 | 170 | 0.21 | 0.58 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 292.50 | 4.60 | 4.80 | 4.45 | +0.40 | +9.88% | 3 | 83 | 0.21 | 0.50 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 295.00 | 3.45 | 3.65 | 3.08 | -0.52 | -14.45% | 6 | 230 | 0.20 | 0.42 | 0.03 | -0.16 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 297.50 | 2.54 | 2.69 | 2.36 | -0.56 | -19.18% | 5 | 265 | 0.20 | 0.34 | 0.03 | -0.15 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 300.00 | 1.82 | 1.97 | 1.75 | -0.19 | -9.80% | 11 | 296 | 0.20 | 0.27 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 302.50 | 1.29 | 1.42 | % | 0 | 0 | 0.20 | 0.21 | 0.02 | -0.11 | 6/26/2025 10:58:54 AM EST | |||
| 305.00 | 0.89 | 1.17 | 1.01 | +0.09 | +9.79% | 25 | 69 | 0.20 | 0.16 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 310.00 | 0.47 | 0.53 | 0.45 | -0.15 | -25.00% | 2 | 53 | 0.21 | 0.09 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 315.00 | 0.23 | 0.32 | 0.35 | +0.01 | +2.95% | 10 | 21 | 0.22 | 0.04 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 320.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.02 | 0.00 | -0.02 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 325.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.01 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 330.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 335.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 340.00 | 0.00 | 0.62 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 345.00 | 0.00 | 0.79 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 350.00 | 0.00 | 0.56 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 355.00 | 0.00 | 0.93 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 360.00 | 0.00 | 0.59 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.40 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 140.00 | 0.00 | 0.89 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 145.00 | 0.00 | 0.40 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 150.00 | 0.00 | 0.40 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 160.00 | 0.00 | 0.80 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 165.00 | 0.00 | 0.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 175.00 | 0.00 | 0.41 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 180.00 | 0.00 | 0.41 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 185.00 | 0.00 | 0.42 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 190.00 | 0.00 | 0.98 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 195.00 | 0.00 | 0.44 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 200.00 | 0.00 | 0.46 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 205.00 | 0.00 | 1.08 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 210.00 | 0.00 | 0.51 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 215.00 | 0.00 | 0.74 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 220.00 | 0.00 | 0.56 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:58:54 AM EST |
| 225.00 | 0.00 | 0.58 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:58:54 AM EST |
| 230.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:54 AM EST |
| 235.00 | 0.00 | 0.62 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 240.00 | 0.00 | 0.66 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:54 AM EST |
| 245.00 | 0.03 | 0.70 | 0.31 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 250.00 | 0.03 | 0.74 | 0.33 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 255.00 | 0.00 | 0.37 | 0.71 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 260.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.01 | 0.00 | -0.04 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 262.50 | 0.01 | 0.43 | % | 0 | 0 | 0.26 | -0.02 | 0.00 | -0.06 | 6/26/2025 10:58:54 AM EST | |||
| 265.00 | 0.00 | 0.43 | 0.42 | 0.00 | 0.00% | 0 | 55 | 0.30 | -0.02 | 0.00 | -0.06 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 267.50 | 0.05 | 0.65 | 0.34 | % | 1 | 0 | 0.25 | -0.04 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 10:58:54 AM EST | |
| 270.00 | 0.35 | 0.41 | 0.40 | -0.14 | -25.93% | 1 | 86 | 0.25 | -0.06 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 272.50 | 0.46 | 0.54 | 0.59 | 0.00 | 0.00% | 0 | 20 | 0.24 | -0.07 | 0.01 | -0.10 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 275.00 | 0.61 | 0.71 | 0.76 | -0.21 | -21.65% | 6 | 157 | 0.23 | -0.10 | 0.01 | -0.11 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 277.50 | 0.77 | 1.04 | 1.20 | 0.00 | 0.00% | 0 | 22 | 0.23 | -0.13 | 0.02 | -0.12 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 280.00 | 1.13 | 1.27 | 1.43 | -0.24 | -14.38% | 1 | 89 | 0.22 | -0.16 | 0.02 | -0.14 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 282.50 | 1.56 | 1.68 | 1.45 | 0.00 | 0.00% | 0 | 57 | 0.22 | -0.21 | 0.02 | -0.15 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 285.00 | 2.11 | 2.24 | 2.21 | -0.59 | -21.08% | 5 | 176 | 0.21 | -0.27 | 0.03 | -0.16 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 287.50 | 2.83 | 2.99 | 3.25 | -0.60 | -15.59% | 2 | 29 | 0.21 | -0.34 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 290.00 | 3.70 | 3.95 | 4.35 | +0.05 | +1.17% | 5 | 55 | 0.20 | -0.42 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 292.50 | 4.85 | 5.05 | 5.35 | 0.00 | 0.00% | 0 | 61 | 0.20 | -0.50 | 0.03 | -0.17 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 295.00 | 6.20 | 6.45 | 7.05 | 0.00 | 0.00% | 0 | 12 | 0.20 | -0.58 | 0.03 | -0.16 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 297.50 | 7.75 | 8.00 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.66 | 0.03 | -0.15 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 300.00 | 9.55 | 10.10 | 9.90 | +2.55 | +34.70% | 1 | 3 | 0.19 | -0.73 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 302.50 | 11.50 | 11.90 | % | 0 | 0 | 0.23 | -0.79 | 0.02 | -0.11 | 6/26/2025 10:58:54 AM EST | |||
| 305.00 | 13.65 | 14.00 | 14.17 | -1.51 | -9.63% | 1 | 9 | 0.19 | -0.84 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 310.00 | 17.90 | 18.75 | % | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.06 | 6/26/2025 10:58:54 AM EST | |||
| 315.00 | 22.80 | 23.70 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.04 | 6/26/2025 10:58:54 AM EST | |||
| 320.00 | 27.35 | 29.30 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 6/26/2025 10:58:54 AM EST | |||
| 325.00 | 32.10 | 34.45 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:58:54 AM EST | |||
| 330.00 | 37.35 | 39.55 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 335.00 | 42.30 | 44.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 340.00 | 47.20 | 49.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 345.00 | 52.30 | 54.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 350.00 | 57.10 | 59.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 355.00 | 62.35 | 64.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 360.00 | 67.55 | 69.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST |