Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $283.59 as of 7/11/2025 8:30:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 132.20 | 135.25 | 133.73 | % | 0.89 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 155.00 | 127.10 | 130.55 | 128.83 | % | 0.83 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 160.00 | 122.10 | 125.55 | 123.83 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 165.00 | 117.05 | 120.50 | 118.78 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 170.00 | 112.15 | 115.30 | 113.73 | % | 0.67 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 175.00 | 107.15 | 110.40 | 108.78 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 180.00 | 102.05 | 105.70 | 103.88 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 185.00 | 97.40 | 100.35 | 98.88 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 190.00 | 93.15 | 95.10 | 94.13 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 195.00 | 87.30 | 90.35 | 88.83 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 200.00 | 82.70 | 85.20 | 83.95 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 205.00 | 78.35 | 80.15 | 79.25 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 210.00 | 72.90 | 75.75 | 74.33 | % | 0.35 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 215.00 | 68.45 | 70.35 | 69.40 | % | 0.32 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 220.00 | 63.35 | 66.00 | 64.68 | % | 0.29 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 225.00 | 57.85 | 60.90 | 59.38 | % | 0.26 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 230.00 | 53.15 | 56.10 | 54.63 | % | 0.24 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 235.00 | 49.25 | 52.35 | 50.80 | % | 0.22 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 240.00 | 44.45 | 47.45 | 45.95 | % | 0.19 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.07 | 7/11/2025 4:00:05 PM EST | |||
| 245.00 | 40.25 | 41.85 | 41.05 | % | 0.17 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.08 | 7/11/2025 4:00:05 PM EST | |||
| 250.00 | 35.80 | 38.25 | 37.03 | % | 0.15 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 255.00 | 31.50 | 33.90 | 32.70 | % | 0.13 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.10 | 7/11/2025 4:00:05 PM EST | |||
| 260.00 | 27.50 | 29.90 | 28.70 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 265.00 | 23.75 | 25.35 | 24.55 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.01 | -0.12 | 7/11/2025 4:00:05 PM EST | |||
| 270.00 | 19.95 | 22.00 | 20.98 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.01 | -0.13 | 7/11/2025 4:00:05 PM EST | |||
| 275.00 | 17.00 | 19.70 | 18.35 | % | 0.07 | 0 | 0 | 0.33 | 0.62 | 0.01 | -0.13 | 7/11/2025 4:00:05 PM EST | |||
| 280.00 | 14.10 | 16.10 | 15.10 | % | 0.05 | 0 | 0 | 0.32 | 0.56 | 0.01 | -0.14 | 7/11/2025 4:00:05 PM EST | |||
| 285.00 | 11.65 | 13.95 | 12.80 | 12.75 | -1.22 | -8.74% | 0.04 | 5 | 1 | 0.33 | 0.50 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 290.00 | 9.70 | 10.85 | 10.28 | 11.37 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | 0.44 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 295.00 | 7.45 | 9.00 | 8.23 | 8.70 | -0.30 | -3.34% | 0.03 | 2 | 2 | 0.31 | 0.38 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 300.00 | 5.60 | 7.10 | 6.35 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.01 | -0.12 | 7/11/2025 4:00:05 PM EST | |||
| 305.00 | 4.30 | 6.65 | 5.48 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.27 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 310.00 | 2.31 | 6.00 | 4.16 | % | 0.01 | 0 | 0 | 0.31 | 0.22 | 0.01 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 315.00 | 1.22 | 3.70 | 2.46 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.01 | -0.08 | 7/11/2025 4:00:05 PM EST | |||
| 320.00 | 0.85 | 2.94 | 1.90 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.01 | -0.07 | 7/11/2025 4:00:05 PM EST | |||
| 325.00 | 0.69 | 2.70 | 1.70 | % | 0.01 | 0 | 0 | 0.29 | 0.11 | 0.01 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 330.00 | 0.66 | 2.06 | 1.36 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.05 | 7/11/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.00 | -0.04 | 7/11/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 375.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 380.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 235.00 | 0.87 | 1.97 | 1.42 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 240.00 | 1.15 | 2.58 | 1.87 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.07 | 7/11/2025 4:00:05 PM EST | |||
| 245.00 | 1.32 | 2.84 | 2.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | -0.12 | 0.01 | -0.08 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 250.00 | 1.50 | 3.45 | 2.48 | 2.65 | % | 0.01 | 1 | 0 | 0.32 | -0.15 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 255.00 | 2.38 | 4.35 | 3.37 | % | 0.01 | 0 | 0 | 0.33 | -0.19 | 0.01 | -0.10 | 7/11/2025 4:00:05 PM EST | |||
| 260.00 | 4.15 | 5.40 | 4.78 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.01 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 265.00 | 5.50 | 6.60 | 6.05 | 6.10 | +0.85 | +16.19% | 0.02 | 18 | 2 | 0.33 | -0.27 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 270.00 | 5.85 | 8.20 | 7.03 | 7.12 | +0.23 | +3.34% | 0.03 | 1 | 1 | 0.32 | -0.32 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 275.00 | 8.45 | 10.00 | 9.23 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.01 | -0.13 | 7/11/2025 4:00:05 PM EST | |||
| 280.00 | 10.70 | 12.15 | 11.43 | % | 0.04 | 0 | 0 | 0.32 | -0.44 | 0.01 | -0.14 | 7/11/2025 4:00:05 PM EST | |||
| 285.00 | 13.30 | 14.65 | 13.98 | 12.61 | % | 0.05 | 10 | 0 | 0.32 | -0.50 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 290.00 | 15.80 | 17.50 | 16.65 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.01 | -0.13 | 7/11/2025 4:00:05 PM EST | |||
| 295.00 | 18.85 | 20.60 | 19.73 | 18.70 | % | 0.07 | 10 | 0 | 0.31 | -0.62 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 300.00 | 22.30 | 24.05 | 23.18 | 21.95 | % | 0.08 | 10 | 0 | 0.31 | -0.67 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 305.00 | 25.85 | 28.10 | 26.98 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 310.00 | 29.60 | 31.70 | 30.65 | % | 0.10 | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 315.00 | 33.00 | 35.95 | 34.48 | % | 0.11 | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.08 | 7/11/2025 4:00:05 PM EST | |||
| 320.00 | 37.40 | 40.25 | 38.83 | % | 0.12 | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.07 | 7/11/2025 4:00:05 PM EST | |||
| 325.00 | 41.85 | 44.70 | 43.28 | % | 0.13 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 330.00 | 46.95 | 49.25 | 48.10 | % | 0.15 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.05 | 7/11/2025 4:00:05 PM EST | |||
| 335.00 | 51.00 | 54.30 | 52.65 | % | 0.16 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.04 | 7/11/2025 4:00:05 PM EST | |||
| 340.00 | 56.65 | 58.90 | 57.78 | % | 0.17 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 345.00 | 61.25 | 63.70 | 62.48 | % | 0.18 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 350.00 | 66.20 | 68.80 | 67.50 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 355.00 | 71.25 | 73.35 | 72.30 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 360.00 | 75.45 | 79.00 | 77.23 | % | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 365.00 | 81.25 | 83.10 | 82.18 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 370.00 | 85.30 | 87.95 | 86.63 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 375.00 | 91.25 | 92.90 | 92.08 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 380.00 | 95.60 | 98.10 | 96.85 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST |