Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $281.03 as of 6/13/2025 3:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 140.80 | 144.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 140.00 | 136.50 | 139.55 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 145.00 | 131.25 | 134.05 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 126.35 | 128.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 121.00 | 124.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 116.65 | 119.65 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 111.45 | 114.75 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 170.00 | 106.55 | 109.15 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 175.00 | 101.15 | 104.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 180.00 | 96.20 | 99.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 185.00 | 91.30 | 94.85 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 190.00 | 86.65 | 89.55 | 84.39 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 4:00:07 PM EST |
| 195.00 | 81.75 | 85.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 200.00 | 77.10 | 80.15 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 205.00 | 71.95 | 75.15 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 210.00 | 67.10 | 70.05 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 215.00 | 62.20 | 65.45 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 220.00 | 57.40 | 60.45 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 225.00 | 52.65 | 55.40 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 230.00 | 48.00 | 50.75 | % | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.09 | 6/13/2025 4:00:07 PM EST | |||
| 235.00 | 43.30 | 46.10 | % | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.10 | 6/13/2025 4:00:07 PM EST | |||
| 240.00 | 39.80 | 41.25 | % | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 245.00 | 34.70 | 36.75 | 39.29 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.86 | 0.01 | -0.12 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 250.00 | 31.15 | 32.65 | 31.95 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.82 | 0.01 | -0.13 | 6/10/2025 | 6/13/2025 4:00:07 PM EST |
| 255.00 | 26.65 | 28.70 | 27.03 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.78 | 0.01 | -0.14 | 6/10/2025 | 6/13/2025 4:00:07 PM EST |
| 260.00 | 22.90 | 24.85 | 27.00 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.74 | 0.01 | -0.15 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 265.00 | 19.65 | 21.05 | 23.68 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.68 | 0.01 | -0.16 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 270.00 | 16.70 | 17.70 | 18.10 | -1.97 | -9.82% | 16 | 43 | 0.34 | 0.63 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 275.00 | 13.50 | 14.70 | 14.00 | -2.94 | -17.36% | 7 | 74 | 0.33 | 0.57 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 280.00 | 11.25 | 12.45 | 12.75 | -2.07 | -13.97% | 5 | 38 | 0.34 | 0.50 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 285.00 | 9.05 | 10.70 | 9.20 | -2.35 | -20.35% | 7 | 16 | 0.34 | 0.44 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 290.00 | 7.15 | 8.85 | 8.24 | -0.86 | -9.46% | 4 | 53 | 0.34 | 0.38 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 295.00 | 5.50 | 7.25 | 5.45 | -2.51 | -31.54% | 4 | 68 | 0.34 | 0.32 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 300.00 | 4.35 | 4.85 | 4.74 | -1.51 | -24.16% | 56 | 133 | 0.32 | 0.27 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 305.00 | 2.93 | 3.90 | 3.29 | -1.31 | -28.48% | 2 | 14 | 0.32 | 0.22 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 310.00 | 2.24 | 3.70 | 2.70 | -0.60 | -18.19% | 13 | 28 | 0.33 | 0.18 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 315.00 | 1.44 | 2.49 | 2.22 | -0.83 | -27.22% | 4 | 5 | 0.32 | 0.14 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 320.00 | 1.20 | 2.05 | 2.30 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.11 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 325.00 | 0.25 | 1.63 | 1.53 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.08 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 330.00 | 0.00 | 2.77 | % | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 335.00 | 0.00 | 1.78 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.05 | 0.00 | -0.04 | 6/10/2025 | 6/13/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 1.85 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.04 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 345.00 | 0.00 | 2.52 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 1.66 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 355.00 | 0.00 | 1.59 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.17 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 1.41 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.43 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.44 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.46 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.48 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.49 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.52 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.54 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.57 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 1.61 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.64 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.76 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 1.84 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.93 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 1.00 | 1.16 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.04 | 0.00 | -0.06 | 6/6/2025 | 6/13/2025 4:00:07 PM EST |
| 225.00 | 0.00 | 1.95 | 1.00 | +0.13 | +14.95% | 1 | 10 | 0.49 | -0.05 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 230.00 | 1.08 | 2.43 | 1.26 | -0.14 | -10.00% | 10 | 16 | 0.43 | -0.07 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 235.00 | 1.39 | 1.80 | 1.75 | +0.36 | +25.90% | 1 | 12 | 0.39 | -0.09 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 240.00 | 1.74 | 2.64 | 1.91 | +0.11 | +6.12% | 10 | 29 | 0.39 | -0.11 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 245.00 | 2.26 | 3.10 | 2.63 | +0.22 | +9.13% | 10 | 5 | 0.37 | -0.14 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 250.00 | 3.25 | 3.95 | 3.59 | +0.72 | +25.09% | 23 | 28 | 0.37 | -0.18 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 255.00 | 3.20 | 5.40 | 4.54 | +0.78 | +20.75% | 3 | 12 | 0.35 | -0.22 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 260.00 | 4.35 | 5.95 | 5.43 | +0.66 | +13.84% | 14 | 34 | 0.33 | -0.26 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 265.00 | 5.80 | 7.65 | 7.25 | +0.88 | +13.82% | 13 | 6 | 0.33 | -0.32 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 270.00 | 8.35 | 9.60 | 8.73 | +1.43 | +19.59% | 6 | 56 | 0.34 | -0.37 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 275.00 | 10.50 | 11.60 | 11.05 | +1.72 | +18.44% | 4 | 19 | 0.34 | -0.43 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 280.00 | 12.00 | 13.85 | 11.05 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.50 | 0.01 | -0.17 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 285.00 | 15.65 | 16.65 | 15.05 | +1.14 | +8.20% | 6 | 24 | 0.33 | -0.56 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 290.00 | 17.70 | 20.05 | % | 0 | 0 | 0.31 | -0.62 | 0.01 | -0.15 | 6/13/2025 4:00:07 PM EST | |||
| 295.00 | 21.90 | 23.40 | % | 0 | 0 | 0.32 | -0.68 | 0.01 | -0.14 | 6/13/2025 4:00:07 PM EST | |||
| 300.00 | 25.45 | 27.25 | % | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 305.00 | 29.30 | 31.20 | % | 0 | 0 | 0.31 | -0.78 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 310.00 | 33.70 | 35.00 | % | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.10 | 6/13/2025 4:00:07 PM EST | |||
| 315.00 | 38.15 | 39.85 | % | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.09 | 6/13/2025 4:00:07 PM EST | |||
| 320.00 | 42.55 | 44.50 | % | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 325.00 | 47.00 | 49.55 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 330.00 | 51.65 | 54.95 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 335.00 | 56.25 | 59.80 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 340.00 | 61.40 | 64.90 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 345.00 | 66.85 | 69.50 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 350.00 | 71.80 | 74.70 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 355.00 | 76.30 | 79.75 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST |