Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $259.06 as of 5/30/2025 9:20:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 126.95 | 131.00 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 135.00 | 122.05 | 126.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 140.00 | 117.05 | 120.50 | 111.15 | 0.00 | 0.00% | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 145.00 | 113.00 | 115.70 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 107.00 | 111.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 102.00 | 106.05 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 160.00 | 97.75 | 101.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 165.00 | 92.00 | 96.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 170.00 | 87.00 | 91.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 175.00 | 82.00 | 86.25 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 180.00 | 77.75 | 80.55 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 185.00 | 72.75 | 75.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 190.00 | 67.10 | 70.55 | 69.60 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 62.15 | 65.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 200.00 | 57.35 | 61.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 205.00 | 52.35 | 55.55 | 40.05 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 210.00 | 47.05 | 51.05 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 215.00 | 42.05 | 46.05 | 27.32 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:03 PM EST |
| 220.00 | 37.05 | 41.15 | 35.90 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 225.00 | 32.00 | 36.10 | 43.60 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 230.00 | 27.55 | 29.60 | 28.60 | 0.00 | 0.00% | 0 | 14 | 0.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 235.00 | 22.80 | 24.80 | 26.09 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 237.50 | 19.75 | 22.40 | 21.40 | % | 1 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST | |
| 240.00 | 17.20 | 19.90 | 19.15 | +0.25 | +1.33% | 1 | 148 | 0.45 | 0.98 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 242.50 | 16.20 | 17.50 | 17.87 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.96 | 0.01 | -0.08 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 245.00 | 13.10 | 15.15 | 14.11 | -0.74 | -4.99% | 7 | 172 | 0.38 | 0.94 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 247.50 | 11.55 | 12.70 | 13.80 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.90 | 0.02 | -0.14 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 250.00 | 8.75 | 10.65 | 10.74 | +0.71 | +7.08% | 11 | 101 | 0.28 | 0.85 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 252.50 | 6.15 | 8.95 | 7.95 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.79 | 0.03 | -0.20 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 255.00 | 4.90 | 6.50 | 6.03 | +0.17 | +2.91% | 30 | 114 | 0.23 | 0.70 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 257.50 | 3.55 | 5.20 | 4.25 | 0.00 | 0.00% | 55 | 57 | 0.26 | 0.59 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 260.00 | 2.35 | 2.83 | 2.73 | -0.35 | -11.37% | 206 | 187 | 0.21 | 0.46 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 262.50 | 1.40 | 1.68 | 1.50 | -0.48 | -24.25% | 113 | 250 | 0.21 | 0.32 | 0.05 | -0.19 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 265.00 | 0.70 | 1.11 | 1.00 | -0.24 | -19.36% | 265 | 228 | 0.20 | 0.21 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 267.50 | 0.35 | 0.62 | 0.50 | -0.44 | -46.81% | 186 | 186 | 0.20 | 0.13 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 270.00 | 0.20 | 0.48 | 0.30 | -0.10 | -25.00% | 176 | 308 | 0.22 | 0.08 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 272.50 | 0.00 | 0.36 | 0.15 | -0.07 | -31.82% | 241 | 84 | 0.22 | 0.05 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 275.00 | 0.04 | 0.32 | 0.09 | -0.11 | -55.00% | 8 | 177 | 0.22 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 277.50 | 0.00 | 0.09 | 0.06 | -0.23 | -79.31% | 15 | 21 | 0.26 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.08 | 0.33 | +0.23 | +230.00% | 1 | 197 | 0.28 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 282.50 | 0.05 | 0.07 | 0.10 | -0.02 | -16.67% | 5 | 27 | 0.29 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.06 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 287.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.04 | 0.01 | -0.49 | -98.00% | 1 | 345 | 0.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 17 | 139 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 217 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 2.07 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 1.67 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 2.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.23 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.32 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.23 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.13 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.23 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.23 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.14 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.44 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.11 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.33 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.47 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.33 | 0.47 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.03 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.02 | 0.28 | 0.00 | 0.00% | 0 | 71 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.04 | 0.11 | +0.06 | +120.00% | 1 | 46 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.05 | 0.19 | -0.35 | -64.82% | 1 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.13 | 0.33 | 0.00 | 0.00% | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 7 | 36 | 0.35 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 237.50 | 0.01 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.01 | 0.00 | -0.04 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 240.00 | 0.02 | 0.31 | 0.12 | -0.24 | -66.67% | 94 | 108 | 0.27 | -0.02 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 242.50 | 0.05 | 0.37 | 0.20 | -0.30 | -60.00% | 24 | 6 | 0.28 | -0.04 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 245.00 | 0.16 | 0.31 | 0.23 | -0.48 | -67.61% | 24 | 212 | 0.27 | -0.06 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 247.50 | 0.00 | 0.42 | 0.43 | -0.23 | -34.85% | 37 | 831 | 0.22 | -0.10 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 250.00 | 0.50 | 0.80 | 0.66 | -0.24 | -26.67% | 154 | 275 | 0.24 | -0.15 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 252.50 | 0.82 | 1.45 | 1.06 | -0.39 | -26.90% | 145 | 247 | 0.25 | -0.21 | 0.03 | -0.20 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 255.00 | 1.19 | 2.70 | 1.65 | -0.40 | -19.52% | 201 | 570 | 0.25 | -0.30 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 257.50 | 2.05 | 2.58 | 2.04 | -0.72 | -26.09% | 302 | 43 | 0.21 | -0.41 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 260.00 | 2.88 | 3.80 | 3.52 | -0.53 | -13.09% | 294 | 450 | 0.20 | -0.54 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 262.50 | 3.55 | 5.80 | 4.40 | -0.05 | -1.13% | 21 | 113 | 0.18 | -0.68 | 0.05 | -0.19 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 265.00 | 5.80 | 8.20 | 6.80 | -0.45 | -6.21% | 49 | 147 | 0.22 | -0.79 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 267.50 | 7.65 | 9.40 | 9.00 | +0.03 | +0.34% | 3 | 38 | 0.33 | -0.87 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 270.00 | 10.25 | 12.15 | 12.30 | +1.22 | +11.02% | 1 | 567 | 0.28 | -0.92 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 272.50 | 12.75 | 14.05 | 13.25 | -0.25 | -1.86% | 17 | 165 | 0.31 | -0.95 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 275.00 | 15.25 | 18.00 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 277.50 | 16.60 | 19.75 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 280.00 | 20.20 | 22.95 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 282.50 | 21.95 | 25.60 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 285.00 | 24.10 | 28.15 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 287.50 | 26.60 | 30.65 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 290.00 | 29.60 | 32.75 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 295.00 | 34.50 | 37.85 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 300.00 | 39.65 | 42.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 305.00 | 44.60 | 48.15 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 310.00 | 49.10 | 53.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 315.00 | 54.35 | 57.25 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 320.00 | 59.60 | 63.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 325.00 | 64.60 | 68.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 330.00 | 69.60 | 73.15 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |