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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 131.40 | 134.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 126.50 | 129.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 121.55 | 124.75 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 116.90 | 119.45 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 111.60 | 114.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 170.00 | 106.75 | 109.35 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 175.00 | 102.25 | 104.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 180.00 | 96.40 | 99.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 185.00 | 91.75 | 95.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 190.00 | 87.20 | 90.05 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 195.00 | 81.60 | 85.20 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 200.00 | 76.70 | 80.35 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 205.00 | 72.10 | 75.50 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 210.00 | 67.10 | 70.60 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 215.00 | 62.25 | 65.65 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 220.00 | 57.35 | 61.15 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 225.00 | 52.80 | 55.95 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 230.00 | 48.20 | 51.30 | % | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.08 | 6/13/2025 4:00:07 PM EST | |||
| 235.00 | 43.60 | 46.65 | % | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.09 | 6/13/2025 4:00:07 PM EST | |||
| 240.00 | 39.15 | 42.15 | % | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.10 | 6/13/2025 4:00:07 PM EST | |||
| 245.00 | 34.85 | 37.85 | % | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 250.00 | 30.80 | 33.70 | % | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.12 | 6/13/2025 4:00:07 PM EST | |||
| 255.00 | 27.05 | 29.55 | % | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 260.00 | 23.30 | 25.60 | % | 0 | 0 | 0.34 | 0.73 | 0.01 | -0.14 | 6/13/2025 4:00:07 PM EST | |||
| 265.00 | 19.90 | 22.00 | % | 0 | 0 | 0.34 | 0.68 | 0.01 | -0.15 | 6/13/2025 4:00:07 PM EST | |||
| 270.00 | 16.65 | 18.75 | % | 0 | 0 | 0.33 | 0.62 | 0.01 | -0.15 | 6/13/2025 4:00:07 PM EST | |||
| 275.00 | 13.45 | 16.85 | 17.53 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.57 | 0.01 | -0.15 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 280.00 | 11.40 | 13.05 | 12.00 | % | 11 | 0 | 0.32 | 0.51 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 285.00 | 9.15 | 10.85 | 11.05 | -1.45 | -11.60% | 46 | 1 | 0.32 | 0.44 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 290.00 | 7.35 | 8.75 | 8.25 | % | 2 | 0 | 0.31 | 0.38 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 295.00 | 5.70 | 7.30 | % | 0 | 0 | 0.31 | 0.32 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 300.00 | 4.05 | 5.85 | % | 0 | 0 | 0.30 | 0.27 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 305.00 | 3.20 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.22 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 310.00 | 2.05 | 3.90 | % | 0 | 0 | 0.30 | 0.17 | 0.01 | -0.08 | 6/13/2025 4:00:07 PM EST | |||
| 315.00 | 0.51 | 3.30 | % | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 320.00 | 0.25 | 2.93 | % | 0 | 0 | 0.26 | 0.10 | 0.01 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 325.00 | 0.00 | 2.93 | % | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.76 | % | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 335.00 | 0.00 | 1.57 | % | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 340.00 | 0.00 | 1.58 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 345.00 | 0.00 | 2.58 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.48 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 355.00 | 0.00 | 2.40 | % | 0 | 0 | 0.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.26 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.28 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.31 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.33 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.34 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.39 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.41 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.47 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.50 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.58 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.70 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.84 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.90 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.84 | % | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.07 | 0.00 | -0.08 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 235.00 | 0.32 | 2.91 | % | 0 | 0 | 0.33 | -0.10 | 0.00 | -0.09 | 6/13/2025 4:00:07 PM EST | |||
| 240.00 | 0.92 | 3.50 | % | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.10 | 6/13/2025 4:00:07 PM EST | |||
| 245.00 | 1.31 | 3.90 | % | 0 | 0 | 0.33 | -0.15 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 250.00 | 2.17 | 4.80 | % | 0 | 0 | 0.33 | -0.19 | 0.01 | -0.12 | 6/13/2025 4:00:07 PM EST | |||
| 255.00 | 3.20 | 5.60 | % | 0 | 0 | 0.33 | -0.23 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 260.00 | 4.70 | 6.95 | 5.20 | % | 1 | 0 | 0.33 | -0.27 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 265.00 | 6.00 | 8.30 | % | 0 | 0 | 0.32 | -0.32 | 0.01 | -0.15 | 6/13/2025 4:00:07 PM EST | |||
| 270.00 | 7.95 | 10.30 | % | 0 | 0 | 0.32 | -0.38 | 0.01 | -0.15 | 6/13/2025 4:00:07 PM EST | |||
| 275.00 | 9.45 | 12.30 | 11.35 | +1.68 | +17.38% | 5 | 5 | 0.31 | -0.43 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 280.00 | 12.15 | 14.70 | 11.79 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.49 | 0.01 | -0.15 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 285.00 | 14.90 | 17.30 | % | 0 | 0 | 0.30 | -0.56 | 0.01 | -0.14 | 6/13/2025 4:00:07 PM EST | |||
| 290.00 | 18.65 | 20.20 | % | 0 | 0 | 0.31 | -0.62 | 0.01 | -0.14 | 6/13/2025 4:00:07 PM EST | |||
| 295.00 | 21.85 | 23.95 | % | 0 | 0 | 0.31 | -0.68 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 300.00 | 25.30 | 28.00 | % | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 305.00 | 29.15 | 31.90 | % | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.10 | 6/13/2025 4:00:07 PM EST | |||
| 310.00 | 33.35 | 36.05 | % | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.08 | 6/13/2025 4:00:07 PM EST | |||
| 315.00 | 37.90 | 40.25 | % | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 320.00 | 42.45 | 44.70 | % | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 325.00 | 46.65 | 50.15 | % | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 330.00 | 51.40 | 55.00 | % | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 335.00 | 56.45 | 59.95 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 340.00 | 61.25 | 64.90 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 345.00 | 66.30 | 69.90 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 350.00 | 71.30 | 74.90 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 355.00 | 76.40 | 79.20 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST |