Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $234.84 as of 8/13/2025 7:33:59 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 | 89.35 | 93.00 | 91.18 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 84.30 | 88.00 | 86.15 | % | 0.56 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 79.35 | 82.90 | 81.13 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 74.75 | 78.10 | 76.43 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 69.70 | 72.75 | 71.23 | % | 0.42 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 175.00 | 64.75 | 67.00 | 65.88 | % | 0.38 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 180.00 | 59.45 | 62.70 | 61.08 | % | 0.34 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 185.00 | 54.85 | 58.15 | 56.50 | % | 0.31 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 190.00 | 50.00 | 52.40 | 51.20 | % | 0.27 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 195.00 | 45.10 | 47.75 | 46.43 | % | 0.24 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 200.00 | 39.90 | 42.50 | 41.20 | 42.10 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.40 | 0.98 | 0.00 | -0.04 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 205.00 | 35.25 | 37.65 | 36.45 | % | 0.18 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 210.00 | 30.50 | 32.85 | 31.68 | % | 0.15 | 0 | 0 | 0.28 | 0.93 | 0.01 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 215.00 | 26.35 | 29.45 | 27.90 | % | 0.13 | 0 | 0 | 0.24 | 0.90 | 0.01 | -0.07 | 8/13/2025 3:59:59 PM EST | |||
| 220.00 | 22.10 | 23.45 | 22.78 | % | 0.10 | 0 | 0 | 0.24 | 0.86 | 0.01 | -0.08 | 8/13/2025 3:59:59 PM EST | |||
| 225.00 | 17.05 | 20.30 | 18.68 | 15.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.26 | 0.80 | 0.01 | -0.09 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 14.15 | 15.80 | 14.98 | 15.29 | +4.29 | +39.00% | 0.07 | 37 | 18 | 0.23 | 0.73 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 235.00 | 11.50 | 11.75 | 11.63 | 10.50 | +2.40 | +29.63% | 0.05 | 11 | 29 | 0.24 | 0.65 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 240.00 | 8.15 | 8.75 | 8.45 | 8.45 | +2.76 | +48.51% | 0.04 | 98 | 41 | 0.23 | 0.55 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 245.00 | 5.80 | 6.30 | 6.05 | 6.30 | +2.38 | +60.72% | 0.02 | 433 | 35 | 0.23 | 0.45 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 250.00 | 3.75 | 5.05 | 4.40 | 4.40 | +1.77 | +67.30% | 0.02 | 55 | 111 | 0.23 | 0.35 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 255.00 | 2.59 | 3.10 | 2.85 | 2.89 | +1.16 | +67.06% | 0.01 | 26 | 47 | 0.23 | 0.26 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 260.00 | 1.89 | 2.03 | 1.96 | 2.01 | +1.39 | +224.20% | 0.01 | 13 | 17 | 0.23 | 0.19 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 265.00 | 1.19 | 1.39 | 1.29 | 1.23 | +0.46 | +59.74% | 0.00 | 16 | 11 | 0.23 | 0.14 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 270.00 | 0.45 | 1.01 | 0.73 | 0.90 | +0.02 | +2.28% | 0.00 | 1 | 3 | 0.23 | 0.10 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 275.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 280.00 | 0.27 | 0.54 | 0.41 | 0.35 | +0.11 | +45.84% | 0.00 | 6 | 7 | 0.25 | 0.06 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 290.00 | 0.10 | 1.21 | 0.66 | 0.30 | % | 0.00 | 1 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 295.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 0.88 | 0.44 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 345.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 355.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 365.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 375.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.16 | 0.58 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.02 | 0.00 | -0.04 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.84 | 0.42 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | -0.04 | 0.00 | -0.05 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.02 | 0.51 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.07 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 1.70 | 0.85 | 1.21 | -0.59 | -32.78% | 0.00 | 3 | 11 | 0.28 | -0.10 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 1.61 | 1.91 | 1.76 | 1.75 | -1.07 | -37.95% | 0.01 | 3 | 21 | 0.27 | -0.14 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 225.00 | 2.39 | 2.65 | 2.52 | 2.50 | -1.30 | -34.22% | 0.01 | 5 | 26 | 0.26 | -0.20 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 2.71 | 5.70 | 4.21 | 3.65 | -1.89 | -34.12% | 0.02 | 4 | 24 | 0.25 | -0.27 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 235.00 | 4.05 | 6.15 | 5.10 | 5.15 | -2.59 | -33.47% | 0.02 | 6 | 43 | 0.24 | -0.35 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 240.00 | 5.80 | 8.45 | 7.13 | 7.69 | -1.81 | -19.06% | 0.03 | 3 | 14 | 0.24 | -0.45 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 245.00 | 9.55 | 10.55 | 10.05 | 13.73 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.24 | -0.55 | 0.02 | -0.10 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 250.00 | 12.40 | 13.30 | 12.85 | 17.71 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.23 | -0.65 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 255.00 | 16.20 | 17.80 | 17.00 | 16.32 | -4.10 | -20.08% | 0.07 | 12 | 1 | 0.23 | -0.74 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 260.00 | 19.30 | 22.05 | 20.68 | 22.01 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.23 | -0.81 | 0.01 | -0.07 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 265.00 | 24.70 | 26.65 | 25.68 | 30.92 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.27 | -0.86 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 270.00 | 28.40 | 31.35 | 29.88 | 25.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.29 | -0.90 | 0.01 | -0.04 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 275.00 | 33.60 | 36.75 | 35.18 | % | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 280.00 | 37.95 | 41.15 | 39.55 | % | 0.14 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 285.00 | 43.10 | 46.65 | 44.88 | % | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 290.00 | 48.05 | 51.70 | 49.88 | % | 0.17 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 295.00 | 53.05 | 56.65 | 54.85 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 300.00 | 58.00 | 61.70 | 59.85 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 305.00 | 63.00 | 66.65 | 64.83 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 310.00 | 67.90 | 71.60 | 69.75 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 315.00 | 73.05 | 76.65 | 74.85 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 320.00 | 78.15 | 81.60 | 79.88 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 325.00 | 83.10 | 86.70 | 84.90 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 330.00 | 88.10 | 91.65 | 89.88 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 335.00 | 93.30 | 96.70 | 95.00 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 340.00 | 98.15 | 101.65 | 99.90 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 345.00 | 103.15 | 106.65 | 104.90 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 350.00 | 108.05 | 111.70 | 109.88 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 355.00 | 113.05 | 116.60 | 114.83 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 360.00 | 117.90 | 121.70 | 119.80 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 365.00 | 123.15 | 126.70 | 124.93 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 370.00 | 128.15 | 131.60 | 129.88 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 375.00 | 133.20 | 136.75 | 134.98 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 380.00 | 137.95 | 141.70 | 139.83 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |