Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $283.21 as of 6/20/2025 3:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 139.75 | 143.35 | 144.88 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 134.75 | 138.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 150.00 | 129.80 | 133.50 | 118.81 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 125.30 | 128.55 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 160.00 | 120.30 | 123.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 165.00 | 115.25 | 117.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 170.00 | 110.35 | 113.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 175.00 | 105.55 | 108.55 | 94.31 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:58 PM EST |
| 180.00 | 100.15 | 103.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 185.00 | 95.20 | 98.70 | 100.10 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 190.00 | 90.30 | 94.00 | 97.40 | 0.00 | 0.00% | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 195.00 | 85.35 | 89.05 | 69.48 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:58 PM EST |
| 200.00 | 80.95 | 83.90 | 73.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 205.00 | 75.95 | 79.15 | 48.10 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.98 | 0.00 | -0.01 | 5/7/2025 | 6/20/2025 3:59:58 PM EST |
| 210.00 | 71.55 | 73.75 | 70.65 | -5.41 | -7.12% | 1 | 15 | 0.49 | 0.97 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 215.00 | 66.20 | 69.40 | 71.67 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.96 | 0.00 | -0.04 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 220.00 | 62.10 | 64.50 | 45.35 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.94 | 0.00 | -0.05 | 5/28/2025 | 6/20/2025 3:59:58 PM EST |
| 225.00 | 57.15 | 59.35 | 59.10 | -4.06 | -6.43% | 1 | 11 | 0.41 | 0.93 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 230.00 | 52.60 | 54.55 | 53.00 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.91 | 0.00 | -0.07 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 235.00 | 47.95 | 50.10 | 49.34 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.89 | 0.00 | -0.08 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 240.00 | 43.65 | 45.65 | 46.34 | -1.87 | -3.88% | 1 | 35 | 0.39 | 0.87 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 245.00 | 39.60 | 41.65 | 43.55 | 0.00 | 0.00% | 0 | 33 | 0.37 | 0.84 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 250.00 | 35.05 | 37.00 | 38.66 | -0.60 | -1.53% | 4 | 80 | 0.37 | 0.81 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 255.00 | 31.35 | 32.95 | 33.75 | -2.25 | -6.25% | 2 | 185 | 0.37 | 0.78 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 260.00 | 27.45 | 30.00 | 29.00 | -3.17 | -9.86% | 4 | 338 | 0.34 | 0.74 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 265.00 | 23.80 | 25.15 | 24.70 | -2.21 | -8.22% | 2 | 231 | 0.35 | 0.70 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 270.00 | 20.55 | 22.10 | 20.50 | -3.00 | -12.77% | 10 | 629 | 0.33 | 0.65 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 275.00 | 17.40 | 18.90 | 18.79 | -1.81 | -8.79% | 2 | 455 | 0.34 | 0.60 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 280.00 | 14.75 | 15.40 | 16.20 | -1.28 | -7.33% | 217 | 426 | 0.33 | 0.54 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 285.00 | 12.15 | 13.00 | 12.40 | -2.02 | -14.01% | 73 | 547 | 0.32 | 0.48 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 290.00 | 9.80 | 10.80 | 10.30 | -2.70 | -20.77% | 202 | 707 | 0.32 | 0.43 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 295.00 | 8.10 | 8.95 | 8.25 | -1.77 | -17.67% | 16 | 208 | 0.32 | 0.37 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 300.00 | 6.55 | 7.25 | 6.60 | -1.45 | -18.02% | 250 | 578 | 0.31 | 0.32 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 305.00 | 5.20 | 6.10 | 5.35 | -1.39 | -20.63% | 100 | 423 | 0.31 | 0.27 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 310.00 | 4.10 | 5.30 | 4.16 | -1.59 | -27.66% | 7 | 297 | 0.31 | 0.23 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 315.00 | 3.20 | 3.50 | 3.30 | -1.05 | -24.14% | 25 | 312 | 0.31 | 0.19 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 320.00 | 2.53 | 2.97 | 2.60 | -0.80 | -23.53% | 17 | 174 | 0.31 | 0.16 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 325.00 | 2.00 | 2.42 | 2.13 | -0.73 | -25.53% | 2 | 173 | 0.31 | 0.13 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 330.00 | 1.54 | 1.80 | 1.65 | -0.68 | -29.19% | 4 | 695 | 0.31 | 0.11 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 335.00 | 1.20 | 2.26 | 1.40 | -0.50 | -26.32% | 6 | 38 | 0.31 | 0.09 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 340.00 | 0.93 | 1.33 | 1.37 | -0.08 | -5.52% | 10 | 13 | 0.32 | 0.07 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 345.00 | 0.73 | 1.04 | 1.13 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.05 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 350.00 | 0.19 | 1.30 | 0.79 | -0.28 | -26.17% | 10 | 37 | 0.32 | 0.04 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 1.38 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.03 | 0.00 | -0.02 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 1.80 | 0.64 | +0.13 | +25.49% | 8 | 24 | 0.43 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 365.00 | 0.16 | 2.15 | 0.68 | % | 4 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 370.00 | 0.00 | 1.55 | 0.40 | % | 16 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 375.00 | 0.00 | 1.71 | 0.50 | % | 6 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 380.00 | 0.00 | 1.66 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 385.00 | 0.00 | 1.84 | 0.32 | % | 16 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.16 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.17 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.92 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.67 | 0.13 | -0.10 | -43.48% | 1 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.37 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.81 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.27 | 0.73 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.25 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.35 | 0.43 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.58 | 0.81 | 0.00 | 0.00% | 0 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.00 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.55 | 0.52 | 0.00 | 0.00% | 0 | 19 | 0.69 | -0.01 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.45 | 0.58 | 0.00 | 0.00% | 0 | 147 | 0.57 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 1.77 | 0.68 | 0.00 | 0.00% | 0 | 111 | 0.59 | -0.02 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.08 | 1.04 | 0.00 | 0.00% | 0 | 127 | 0.55 | -0.03 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 215.00 | 0.08 | 1.50 | 1.24 | 0.00 | 0.00% | 0 | 66 | 0.40 | -0.04 | 0.00 | -0.04 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 220.00 | 1.08 | 1.27 | 1.20 | +0.14 | +13.21% | 2 | 61 | 0.42 | -0.06 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 225.00 | 1.25 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 282 | 0.41 | -0.07 | 0.00 | -0.06 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 230.00 | 1.65 | 1.89 | 1.94 | +0.22 | +12.80% | 18 | 186 | 0.40 | -0.09 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 235.00 | 2.02 | 2.40 | 1.78 | -0.23 | -11.45% | 7 | 2,108 | 0.39 | -0.11 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 240.00 | 2.59 | 2.79 | 2.84 | +0.20 | +7.58% | 10 | 299 | 0.38 | -0.13 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 245.00 | 3.20 | 3.45 | 3.38 | +0.38 | +12.67% | 4 | 1,257 | 0.37 | -0.16 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 250.00 | 3.70 | 4.25 | 4.17 | +0.55 | +15.20% | 33 | 372 | 0.36 | -0.19 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 255.00 | 4.95 | 5.25 | 5.12 | +0.55 | +12.04% | 2 | 1,645 | 0.36 | -0.22 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 260.00 | 5.75 | 6.65 | 6.35 | +0.85 | +15.46% | 25 | 2,775 | 0.35 | -0.26 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 265.00 | 7.05 | 7.95 | 7.67 | +0.55 | +7.73% | 8 | 257 | 0.34 | -0.30 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 270.00 | 9.15 | 9.55 | 9.40 | +0.70 | +8.05% | 83 | 262 | 0.33 | -0.35 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 275.00 | 10.50 | 11.60 | 11.50 | +1.70 | +17.35% | 21 | 1,306 | 0.33 | -0.40 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 280.00 | 13.30 | 13.75 | 13.50 | +1.22 | +9.94% | 17 | 2,581 | 0.32 | -0.46 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 285.00 | 15.25 | 17.05 | 15.95 | +1.15 | +7.77% | 9 | 176 | 0.33 | -0.52 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 290.00 | 18.25 | 19.95 | 18.50 | +1.85 | +11.12% | 2 | 50 | 0.32 | -0.57 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 295.00 | 20.80 | 22.85 | 21.55 | +2.35 | +12.24% | 4 | 43 | 0.32 | -0.63 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 300.00 | 24.80 | 26.30 | 22.75 | 0.00 | 0.00% | 0 | 43 | 0.32 | -0.68 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 305.00 | 27.30 | 29.75 | 27.05 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.73 | 0.01 | -0.10 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 310.00 | 31.10 | 33.70 | 33.80 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.77 | 0.01 | -0.09 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 315.00 | 35.65 | 37.75 | 38.00 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.81 | 0.01 | -0.08 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 320.00 | 40.80 | 42.15 | 38.25 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.84 | 0.01 | -0.07 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 325.00 | 45.25 | 46.70 | 42.55 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.87 | 0.01 | -0.06 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 330.00 | 49.70 | 51.35 | 47.85 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.89 | 0.01 | -0.06 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 335.00 | 54.15 | 56.15 | 53.05 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.91 | 0.00 | -0.05 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 340.00 | 58.90 | 60.90 | 56.95 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.93 | 0.00 | -0.04 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 345.00 | 63.70 | 65.55 | % | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 350.00 | 67.80 | 71.20 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 355.00 | 72.75 | 75.90 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 360.00 | 77.50 | 81.00 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 365.00 | 82.60 | 85.15 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 370.00 | 88.45 | 90.05 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 375.00 | 92.35 | 96.15 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 380.00 | 97.95 | 101.15 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 385.00 | 102.70 | 105.10 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST |