Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $234.71 as of 9/3/2026 8:23:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 73.80 | 77.45 | 75.63 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 165.00 | 68.90 | 72.55 | 70.73 | % | 0.43 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 170.00 | 64.00 | 67.20 | 65.60 | % | 0.39 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 175.00 | 59.20 | 62.65 | 60.93 | % | 0.35 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 180.00 | 54.45 | 57.80 | 56.13 | % | 0.31 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 185.00 | 49.75 | 53.05 | 51.40 | % | 0.28 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 190.00 | 45.15 | 48.60 | 46.88 | % | 0.25 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 195.00 | 40.65 | 43.25 | 41.95 | % | 0.22 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.08 | 9/3/2026 3:59:56 PM EST | |||
| 200.00 | 36.30 | 39.30 | 37.80 | % | 0.19 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.09 | 9/3/2026 3:59:56 PM EST | |||
| 205.00 | 32.15 | 34.85 | 33.50 | % | 0.16 | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.10 | 9/3/2026 3:59:56 PM EST | |||
| 210.00 | 28.25 | 31.00 | 29.63 | % | 0.14 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.12 | 9/3/2026 3:59:56 PM EST | |||
| 215.00 | 24.60 | 27.40 | 26.00 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.01 | -0.13 | 9/3/2026 3:59:56 PM EST | |||
| 220.00 | 21.25 | 24.10 | 22.68 | % | 0.10 | 0 | 0 | 0.41 | 0.70 | 0.01 | -0.14 | 9/3/2026 3:59:56 PM EST | |||
| 225.00 | 17.90 | 21.15 | 19.53 | 20.40 | % | 0.09 | 4 | 0 | 0.40 | 0.65 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 230.00 | 15.15 | 18.40 | 16.78 | 17.54 | % | 0.07 | 1 | 0 | 0.40 | 0.59 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 235.00 | 12.65 | 15.10 | 13.88 | 13.95 | % | 0.06 | 5 | 0 | 0.39 | 0.54 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 240.00 | 10.40 | 13.85 | 12.13 | 11.44 | % | 0.05 | 17 | 0 | 0.41 | 0.48 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 245.00 | 8.50 | 11.70 | 10.10 | 10.57 | % | 0.04 | 7 | 0 | 0.41 | 0.43 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 250.00 | 7.30 | 9.95 | 8.63 | 6.95 | % | 0.03 | 3 | 0 | 0.41 | 0.37 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 255.00 | 5.45 | 8.30 | 6.88 | 5.70 | % | 0.03 | 3 | 0 | 0.40 | 0.33 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 260.00 | 4.45 | 6.00 | 5.23 | 6.11 | % | 0.02 | 2 | 0 | 0.39 | 0.28 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 265.00 | 3.20 | 5.60 | 4.40 | 5.00 | % | 0.02 | 1 | 0 | 0.40 | 0.24 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 270.00 | 3.50 | 5.40 | 4.45 | % | 0.02 | 0 | 0 | 0.43 | 0.20 | 0.01 | -0.10 | 9/3/2026 3:59:56 PM EST | |||
| 275.00 | 1.27 | 4.85 | 3.06 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.01 | -0.09 | 9/3/2026 3:59:56 PM EST | |||
| 280.00 | 0.85 | 4.55 | 2.70 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.01 | -0.08 | 9/3/2026 3:59:56 PM EST | |||
| 285.00 | 0.24 | 3.95 | 2.10 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.07 | 9/3/2026 3:59:56 PM EST | |||
| 290.00 | 1.08 | 3.55 | 2.32 | 1.70 | % | 0.01 | 5 | 0 | 0.45 | 0.10 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 295.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.00 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 300.00 | 0.32 | 2.99 | 1.66 | % | 0.01 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.05 | 9/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 9/3/2026 3:59:56 PM EST | |||
| 170.00 | 0.06 | 2.51 | 1.29 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 9/3/2026 3:59:56 PM EST | |||
| 175.00 | 0.06 | 2.53 | 1.30 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 180.00 | 0.20 | 2.77 | 1.49 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 9/3/2026 3:59:56 PM EST | |||
| 185.00 | 0.11 | 2.98 | 1.55 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 190.00 | 0.92 | 1.50 | 1.21 | 1.36 | % | 0.01 | 1 | 0 | 0.41 | -0.07 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 195.00 | 0.63 | 2.67 | 1.65 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.00 | -0.08 | 9/3/2026 3:59:56 PM EST | |||
| 200.00 | 1.81 | 3.05 | 2.43 | 2.60 | % | 0.01 | 1 | 0 | 0.41 | -0.12 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 205.00 | 1.50 | 4.95 | 3.23 | % | 0.02 | 0 | 0 | 0.40 | -0.16 | 0.01 | -0.10 | 9/3/2026 3:59:56 PM EST | |||
| 210.00 | 3.80 | 6.00 | 4.90 | 4.60 | % | 0.02 | 5 | 0 | 0.43 | -0.20 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 215.00 | 3.95 | 7.15 | 5.55 | 6.00 | % | 0.03 | 8 | 0 | 0.40 | -0.25 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 220.00 | 6.00 | 8.70 | 7.35 | 6.55 | % | 0.03 | 1 | 0 | 0.41 | -0.30 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 225.00 | 8.35 | 10.25 | 9.30 | 8.25 | % | 0.04 | 1 | 0 | 0.41 | -0.35 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 230.00 | 9.85 | 12.65 | 11.25 | 11.52 | % | 0.05 | 2 | 0 | 0.40 | -0.41 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 235.00 | 13.15 | 14.55 | 13.85 | 14.00 | % | 0.06 | 3 | 0 | 0.41 | -0.46 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 240.00 | 15.00 | 18.25 | 16.63 | 15.52 | % | 0.07 | 8 | 0 | 0.41 | -0.52 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 245.00 | 18.30 | 21.30 | 19.80 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.01 | -0.15 | 9/3/2026 3:59:56 PM EST | |||
| 250.00 | 21.65 | 24.70 | 23.18 | 22.07 | % | 0.09 | 1 | 0 | 0.41 | -0.63 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 255.00 | 25.20 | 28.25 | 26.73 | % | 0.10 | 0 | 0 | 0.42 | -0.67 | 0.01 | -0.13 | 9/3/2026 3:59:56 PM EST | |||
| 260.00 | 29.00 | 31.95 | 30.48 | % | 0.12 | 0 | 0 | 0.42 | -0.72 | 0.01 | -0.13 | 9/3/2026 3:59:56 PM EST | |||
| 265.00 | 33.00 | 36.05 | 34.53 | % | 0.13 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.12 | 9/3/2026 3:59:56 PM EST | |||
| 270.00 | 37.25 | 40.00 | 38.63 | % | 0.14 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.10 | 9/3/2026 3:59:56 PM EST | |||
| 275.00 | 41.55 | 44.30 | 42.93 | % | 0.16 | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.09 | 9/3/2026 3:59:56 PM EST | |||
| 280.00 | 45.65 | 48.70 | 47.18 | 45.50 | % | 0.17 | 20 | 0 | 0.51 | -0.86 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 285.00 | 50.60 | 53.25 | 51.93 | % | 0.18 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.07 | 9/3/2026 3:59:56 PM EST | |||
| 290.00 | 55.35 | 57.90 | 56.63 | % | 0.20 | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.06 | 9/3/2026 3:59:56 PM EST | |||
| 295.00 | 60.15 | 62.65 | 61.40 | % | 0.21 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.05 | 9/3/2026 3:59:56 PM EST | |||
| 300.00 | 65.05 | 67.55 | 66.30 | % | 0.22 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.05 | 9/3/2026 3:59:56 PM EST |