Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $259.72 as of 7/25/2025 8:21:54 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 | 108.00 | 111.65 | 109.83 | % | 0.73 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
155.00 | 103.05 | 106.65 | 104.85 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
160.00 | 98.00 | 101.65 | 99.83 | % | 0.62 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
165.00 | 93.05 | 96.65 | 94.85 | % | 0.57 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
170.00 | 88.05 | 91.65 | 89.85 | % | 0.53 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
175.00 | 83.05 | 86.60 | 84.83 | % | 0.48 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
180.00 | 78.10 | 81.60 | 79.85 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
185.00 | 73.05 | 76.55 | 74.80 | % | 0.40 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
190.00 | 67.95 | 71.60 | 69.78 | % | 0.37 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
195.00 | 63.25 | 66.60 | 64.93 | % | 0.33 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
200.00 | 58.20 | 61.65 | 59.93 | % | 0.30 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
205.00 | 53.20 | 56.70 | 54.95 | % | 0.27 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
210.00 | 48.20 | 51.70 | 49.95 | % | 0.24 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
215.00 | 43.05 | 46.70 | 44.88 | % | 0.21 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
220.00 | 38.15 | 41.85 | 40.00 | % | 0.18 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
225.00 | 33.15 | 36.60 | 34.88 | % | 0.16 | 0 | 0 | 0.40 | 0.99 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
230.00 | 28.95 | 31.80 | 30.38 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.34 | 0.95 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
235.00 | 25.00 | 26.25 | 25.63 | % | 0.11 | 0 | 0 | 0.29 | 0.91 | 0.01 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
240.00 | 19.95 | 22.25 | 21.10 | 20.60 | -1.83 | -8.16% | 0.09 | 19 | 5 | 0.23 | 0.86 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
245.00 | 14.65 | 18.55 | 16.60 | 16.74 | +1.84 | +12.35% | 0.07 | 3 | 1 | 0.21 | 0.80 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
250.00 | 12.40 | 13.45 | 12.93 | 13.18 | -0.70 | -5.05% | 0.05 | 50 | 37 | 0.21 | 0.71 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
255.00 | 8.10 | 10.75 | 9.43 | 9.75 | -0.39 | -3.85% | 0.04 | 4 | 9 | 0.22 | 0.61 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
260.00 | 6.50 | 6.80 | 6.65 | 6.50 | -0.93 | -12.52% | 0.03 | 171 | 40 | 0.20 | 0.50 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
265.00 | 3.75 | 5.05 | 4.40 | 4.80 | +0.10 | +2.13% | 0.02 | 20 | 37 | 0.19 | 0.39 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
270.00 | 2.66 | 3.90 | 3.28 | 2.95 | -1.02 | -25.70% | 0.01 | 49 | 28 | 0.21 | 0.29 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
275.00 | 1.40 | 2.16 | 1.78 | 1.90 | -0.51 | -21.17% | 0.01 | 13 | 17 | 0.19 | 0.20 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
280.00 | 1.10 | 1.28 | 1.19 | 1.20 | -0.32 | -21.06% | 0.00 | 210 | 31 | 0.20 | 0.14 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
285.00 | 0.54 | 1.24 | 0.89 | 0.95 | -0.20 | -17.40% | 0.00 | 20 | 30 | 0.21 | 0.10 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
290.00 | 0.14 | 2.40 | 1.27 | 0.60 | -0.15 | -20.00% | 0.00 | 5 | 47 | 0.26 | 0.06 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
295.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
300.00 | 0.00 | 1.93 | 0.97 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
305.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
310.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
315.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
320.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
330.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
335.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
340.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
355.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
360.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
365.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
190.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
195.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
200.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
205.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
210.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
215.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
220.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
225.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.40 | -0.01 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
230.00 | 0.50 | 0.87 | 0.69 | 0.80 | +0.05 | +6.67% | 0.00 | 11 | 19 | 0.24 | -0.05 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
235.00 | 0.71 | 1.05 | 0.88 | 0.90 | -0.38 | -29.69% | 0.00 | 9 | 7 | 0.23 | -0.09 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
240.00 | 1.22 | 1.45 | 1.34 | 1.85 | +0.33 | +21.72% | 0.01 | 10 | 25 | 0.21 | -0.14 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
245.00 | 1.92 | 2.66 | 2.29 | 2.31 | -0.20 | -7.97% | 0.01 | 15 | 25 | 0.22 | -0.20 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
250.00 | 3.05 | 4.30 | 3.68 | 3.30 | -1.10 | -25.00% | 0.01 | 23 | 16 | 0.21 | -0.29 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
255.00 | 4.65 | 5.70 | 5.18 | 5.29 | -0.89 | -14.41% | 0.02 | 13 | 30 | 0.20 | -0.39 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
260.00 | 6.90 | 7.95 | 7.43 | 7.39 | -1.72 | -18.88% | 0.03 | 5 | 7 | 0.20 | -0.50 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
265.00 | 9.55 | 10.95 | 10.25 | % | 0.04 | 0 | 0 | 0.20 | -0.61 | 0.02 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
270.00 | 13.15 | 14.50 | 13.83 | % | 0.05 | 0 | 0 | 0.21 | -0.71 | 0.02 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
275.00 | 17.05 | 18.45 | 17.75 | 19.39 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.21 | -0.80 | 0.02 | -0.06 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
280.00 | 20.55 | 24.10 | 22.33 | 21.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.22 | -0.86 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
285.00 | 26.20 | 27.45 | 26.83 | % | 0.09 | 0 | 0 | 0.22 | -0.90 | 0.01 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
290.00 | 30.35 | 33.75 | 32.05 | % | 0.11 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
295.00 | 35.20 | 38.00 | 36.60 | 35.53 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.36 | -0.97 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
300.00 | 40.10 | 43.00 | 41.55 | % | 0.14 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
305.00 | 45.05 | 48.40 | 46.73 | % | 0.15 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
310.00 | 49.80 | 53.50 | 51.65 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
315.00 | 54.85 | 58.40 | 56.63 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
320.00 | 59.75 | 63.20 | 61.48 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
325.00 | 64.80 | 68.25 | 66.53 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
330.00 | 69.70 | 73.30 | 71.50 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
335.00 | 74.75 | 78.15 | 76.45 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
340.00 | 79.70 | 83.30 | 81.50 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
345.00 | 84.65 | 88.15 | 86.40 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
350.00 | 89.70 | 93.15 | 91.43 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
355.00 | 94.65 | 98.20 | 96.43 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
360.00 | 99.70 | 103.10 | 101.40 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
365.00 | 104.80 | 108.20 | 106.50 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
370.00 | 109.65 | 113.30 | 111.48 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
375.00 | 114.60 | 118.15 | 116.38 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
380.00 | 119.60 | 123.00 | 121.30 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST |