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 | 140.40 | 143.45 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 140.00 | 135.50 | 138.85 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 145.00 | 130.40 | 133.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 126.10 | 128.45 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 120.50 | 123.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 115.50 | 118.85 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 110.55 | 113.95 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 170.00 | 105.55 | 108.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 175.00 | 100.60 | 103.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 180.00 | 95.60 | 98.45 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 185.00 | 90.70 | 94.15 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 190.00 | 85.65 | 89.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 195.00 | 80.85 | 84.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 200.00 | 76.45 | 78.65 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 205.00 | 71.25 | 73.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 210.00 | 66.55 | 69.15 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 215.00 | 60.90 | 64.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 220.00 | 56.30 | 58.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 225.00 | 51.50 | 53.95 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 230.00 | 46.70 | 48.75 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 235.00 | 41.75 | 43.60 | 42.55 | % | 8 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 240.00 | 36.70 | 38.85 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 245.00 | 31.75 | 33.95 | 36.61 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.98 | 0.00 | -0.06 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 250.00 | 27.10 | 28.95 | 28.77 | +4.17 | +16.96% | 1 | 4 | 0.38 | 0.95 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 255.00 | 22.20 | 24.30 | 27.89 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.91 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 260.00 | 18.25 | 19.55 | 19.10 | -4.67 | -19.65% | 1 | 17 | 0.27 | 0.86 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 265.00 | 14.30 | 15.40 | 13.65 | -5.80 | -29.82% | 7 | 34 | 0.27 | 0.79 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 270.00 | 10.40 | 11.15 | 10.00 | -3.95 | -28.32% | 16 | 46 | 0.25 | 0.70 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 275.00 | 7.05 | 7.75 | 7.50 | -2.91 | -27.96% | 8 | 104 | 0.23 | 0.58 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 280.00 | 4.45 | 5.05 | 4.70 | -3.05 | -39.36% | 81 | 107 | 0.23 | 0.44 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 285.00 | 2.64 | 2.95 | 2.66 | -1.94 | -42.18% | 17 | 249 | 0.22 | 0.31 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 290.00 | 1.29 | 1.97 | 1.60 | -0.80 | -33.34% | 15 | 58 | 0.22 | 0.20 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 295.00 | 0.76 | 0.98 | 0.84 | -0.81 | -49.10% | 7 | 74 | 0.22 | 0.13 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 300.00 | 0.42 | 0.57 | 0.50 | -0.45 | -47.37% | 25 | 372 | 0.23 | 0.08 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 305.00 | 0.00 | 0.47 | 0.21 | % | 2 | 0 | 0.26 | 0.05 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 310.00 | 0.00 | 1.42 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 315.00 | 0.00 | 1.36 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 1.32 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 325.00 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 1.29 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 335.00 | 0.00 | 1.28 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 1.28 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 345.00 | 0.00 | 1.29 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 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 | 1.29 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.29 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.29 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.29 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.29 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.29 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.29 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.29 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.29 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.31 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.31 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 205.00 | 0.00 | 1.32 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 1.33 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 1.34 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 1.36 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 1.38 | 0.53 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 235.00 | 0.00 | 1.44 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.54 | 0.00 | 0.00 | -0.03 | 6/10/2025 | 6/13/2025 4:00:07 PM EST |
| 240.00 | 0.12 | 0.72 | 0.72 | +0.42 | +140.00% | 2 | 17 | 0.35 | -0.02 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 245.00 | 0.00 | 1.57 | 0.51 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.02 | 0.00 | -0.06 | 6/11/2025 | 6/13/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 0.63 | 0.37 | 0.00 | 0.00% | 0 | 18 | 0.31 | -0.05 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 255.00 | 0.38 | 0.76 | 0.47 | -0.10 | -17.55% | 10 | 31 | 0.26 | -0.09 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 260.00 | 0.82 | 1.47 | 1.14 | +0.28 | +32.56% | 12 | 46 | 0.26 | -0.14 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 265.00 | 1.64 | 2.09 | 1.45 | +0.25 | +20.84% | 29 | 65 | 0.25 | -0.21 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 270.00 | 2.76 | 3.00 | 2.45 | +0.40 | +19.52% | 22 | 67 | 0.23 | -0.30 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 275.00 | 4.35 | 4.70 | 4.32 | +0.97 | +28.96% | 9 | 29 | 0.22 | -0.42 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 280.00 | 6.75 | 7.20 | 7.20 | +2.21 | +44.29% | 66 | 10 | 0.22 | -0.56 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 285.00 | 9.10 | 10.90 | 7.85 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.69 | 0.03 | -0.13 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 290.00 | 13.35 | 14.60 | 13.75 | +3.75 | +37.50% | 7 | 7 | 0.29 | -0.80 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 295.00 | 17.60 | 19.10 | % | 0 | 0 | 0.20 | -0.87 | 0.01 | -0.09 | 6/13/2025 4:00:07 PM EST | |||
| 300.00 | 22.65 | 24.05 | % | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 305.00 | 27.55 | 29.05 | % | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 310.00 | 31.55 | 34.10 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 315.00 | 36.85 | 39.35 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 320.00 | 41.20 | 44.15 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 325.00 | 46.55 | 49.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 330.00 | 51.50 | 54.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 335.00 | 56.60 | 59.75 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 340.00 | 61.55 | 64.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 345.00 | 66.85 | 69.15 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 350.00 | 71.50 | 74.15 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST |