Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $235.98 as of 8/13/2026 10:59:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 70.00 | 73.95 | 71.98 | % | 0.44 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 8/13/2026 12:59:03 PM EST | |||
| 170.00 | 65.10 | 68.90 | 67.00 | % | 0.39 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 8/13/2026 12:59:03 PM EST | |||
| 175.00 | 60.20 | 63.95 | 62.08 | % | 0.35 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 8/13/2026 12:59:03 PM EST | |||
| 180.00 | 55.35 | 59.25 | 57.30 | % | 0.32 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 8/13/2026 12:59:03 PM EST | |||
| 185.00 | 50.55 | 54.20 | 52.38 | % | 0.28 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 8/13/2026 12:59:03 PM EST | |||
| 190.00 | 45.80 | 49.40 | 47.60 | % | 0.25 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.05 | 8/13/2026 12:59:03 PM EST | |||
| 195.00 | 41.10 | 44.90 | 43.00 | % | 0.22 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.06 | 8/13/2026 12:59:03 PM EST | |||
| 200.00 | 36.60 | 40.20 | 38.40 | % | 0.19 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.07 | 8/13/2026 12:59:03 PM EST | |||
| 205.00 | 32.25 | 35.00 | 33.63 | 32.85 | % | 0.16 | 1 | 0 | 0.35 | 0.87 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 12:59:03 PM EST | |
| 210.00 | 28.10 | 31.70 | 29.90 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.09 | 8/13/2026 12:59:03 PM EST | |||
| 215.00 | 24.15 | 27.00 | 25.58 | 26.40 | % | 0.12 | 1 | 0 | 0.35 | 0.78 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 12:59:03 PM EST | |
| 220.00 | 20.50 | 24.25 | 22.38 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.01 | -0.12 | 8/13/2026 12:59:03 PM EST | |||
| 225.00 | 17.20 | 20.95 | 19.08 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.01 | -0.13 | 8/13/2026 12:59:03 PM EST | |||
| 230.00 | 14.20 | 17.75 | 15.98 | % | 0.07 | 0 | 0 | 0.35 | 0.60 | 0.01 | -0.13 | 8/13/2026 12:59:03 PM EST | |||
| 235.00 | 11.50 | 14.85 | 13.18 | 13.35 | % | 0.06 | 33 | 0 | 0.36 | 0.54 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 12:59:03 PM EST | |
| 240.00 | 9.90 | 12.85 | 11.38 | % | 0.05 | 0 | 0 | 0.36 | 0.47 | 0.01 | -0.13 | 8/13/2026 12:59:03 PM EST | |||
| 245.00 | 7.10 | 11.10 | 9.10 | % | 0.04 | 0 | 0 | 0.36 | 0.41 | 0.01 | -0.13 | 8/13/2026 12:59:03 PM EST | |||
| 250.00 | 5.35 | 9.20 | 7.28 | % | 0.03 | 0 | 0 | 0.36 | 0.35 | 0.01 | -0.12 | 8/13/2026 12:59:03 PM EST | |||
| 255.00 | 3.85 | 7.85 | 5.85 | % | 0.02 | 0 | 0 | 0.36 | 0.30 | 0.01 | -0.11 | 8/13/2026 12:59:03 PM EST | |||
| 260.00 | 2.62 | 6.50 | 4.56 | % | 0.02 | 0 | 0 | 0.36 | 0.25 | 0.01 | -0.10 | 8/13/2026 12:59:03 PM EST | |||
| 265.00 | 1.78 | 5.55 | 3.67 | % | 0.01 | 0 | 0 | 0.36 | 0.21 | 0.01 | -0.09 | 8/13/2026 12:59:03 PM EST | |||
| 270.00 | 1.01 | 4.80 | 2.91 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.01 | -0.08 | 8/13/2026 12:59:03 PM EST | |||
| 275.00 | 0.30 | 4.30 | 2.30 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.01 | -0.07 | 8/13/2026 12:59:03 PM EST | |||
| 280.00 | 0.25 | 3.85 | 2.05 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.06 | 8/13/2026 12:59:03 PM EST | |||
| 285.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.05 | 8/13/2026 12:59:03 PM EST | |||
| 290.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.04 | 8/13/2026 12:59:03 PM EST | |||
| 295.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.04 | 8/13/2026 12:59:03 PM EST | |||
| 300.00 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.03 | 8/13/2026 12:59:03 PM EST | |||
| 305.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 8/13/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 8/13/2026 12:59:03 PM EST | |||
| 170.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 8/13/2026 12:59:03 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 8/13/2026 12:59:03 PM EST | |||
| 180.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 8/13/2026 12:59:03 PM EST | |||
| 185.00 | 0.18 | 0.76 | 0.47 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.04 | 8/13/2026 12:59:03 PM EST | |||
| 190.00 | 0.49 | 2.93 | 1.71 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 8/13/2026 12:59:03 PM EST | |||
| 195.00 | 0.75 | 3.25 | 2.00 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.06 | 8/13/2026 12:59:03 PM EST | |||
| 200.00 | 1.01 | 3.70 | 2.36 | 1.72 | % | 0.01 | 1 | 0 | 0.40 | -0.09 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 12:59:03 PM EST | |
| 205.00 | 0.36 | 4.30 | 2.33 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.01 | -0.08 | 8/13/2026 12:59:03 PM EST | |||
| 210.00 | 1.29 | 4.95 | 3.12 | 2.71 | % | 0.01 | 3 | 0 | 0.35 | -0.17 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 12:59:03 PM EST | |
| 215.00 | 2.47 | 4.50 | 3.49 | 3.68 | % | 0.02 | 3 | 0 | 0.33 | -0.22 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 12:59:03 PM EST | |
| 220.00 | 4.00 | 7.50 | 5.75 | % | 0.03 | 0 | 0 | 0.36 | -0.27 | 0.01 | -0.12 | 8/13/2026 12:59:03 PM EST | |||
| 225.00 | 5.55 | 9.20 | 7.38 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.01 | -0.13 | 8/13/2026 12:59:03 PM EST | |||
| 230.00 | 7.15 | 11.20 | 9.18 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.01 | -0.13 | 8/13/2026 12:59:03 PM EST | |||
| 235.00 | 9.45 | 13.45 | 11.45 | % | 0.05 | 0 | 0 | 0.36 | -0.46 | 0.01 | -0.13 | 8/13/2026 12:59:03 PM EST | |||
| 240.00 | 12.15 | 16.10 | 14.13 | % | 0.06 | 0 | 0 | 0.36 | -0.53 | 0.01 | -0.13 | 8/13/2026 12:59:03 PM EST | |||
| 245.00 | 15.30 | 19.05 | 17.18 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.01 | -0.13 | 8/13/2026 12:59:03 PM EST | |||
| 250.00 | 18.45 | 22.35 | 20.40 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.01 | -0.12 | 8/13/2026 12:59:03 PM EST | |||
| 255.00 | 22.15 | 25.85 | 24.00 | % | 0.09 | 0 | 0 | 0.36 | -0.70 | 0.01 | -0.11 | 8/13/2026 12:59:03 PM EST | |||
| 260.00 | 25.90 | 29.65 | 27.78 | % | 0.11 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.10 | 8/13/2026 12:59:03 PM EST | |||
| 265.00 | 29.95 | 33.75 | 31.85 | % | 0.12 | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.09 | 8/13/2026 12:59:03 PM EST | |||
| 270.00 | 35.20 | 38.00 | 36.60 | % | 0.14 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.08 | 8/13/2026 12:59:03 PM EST | |||
| 275.00 | 39.35 | 42.45 | 40.90 | % | 0.15 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.07 | 8/13/2026 12:59:03 PM EST | |||
| 280.00 | 44.10 | 47.05 | 45.58 | % | 0.16 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.06 | 8/13/2026 12:59:03 PM EST | |||
| 285.00 | 48.55 | 51.75 | 50.15 | % | 0.18 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.05 | 8/13/2026 12:59:03 PM EST | |||
| 290.00 | 53.70 | 56.50 | 55.10 | % | 0.19 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.04 | 8/13/2026 12:59:03 PM EST | |||
| 295.00 | 58.50 | 61.40 | 59.95 | % | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.04 | 8/13/2026 12:59:03 PM EST | |||
| 300.00 | 63.25 | 66.30 | 64.78 | % | 0.22 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 8/13/2026 12:59:03 PM EST | |||
| 305.00 | 67.25 | 71.25 | 69.25 | % | 0.23 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/13/2026 12:59:03 PM EST |