Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $233.82 as of 9/11/2026 6:10:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 122.00 | 125.65 | 123.83 | % | 1.03 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 125.00 | 117.00 | 120.80 | 118.90 | % | 0.95 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 130.00 | 112.05 | 115.80 | 113.93 | % | 0.88 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 135.00 | 107.10 | 110.95 | 109.03 | % | 0.81 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 140.00 | 102.15 | 105.80 | 103.98 | % | 0.74 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 145.00 | 97.20 | 101.00 | 99.10 | % | 0.68 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST | |||
| 150.00 | 92.25 | 96.10 | 94.18 | % | 0.63 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 9/11/2026 4:00:04 PM EST | |||
| 155.00 | 87.25 | 91.10 | 89.18 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 160.00 | 82.40 | 86.15 | 84.28 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 165.00 | 77.45 | 81.25 | 79.35 | % | 0.48 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST | |||
| 170.00 | 72.60 | 76.40 | 74.50 | % | 0.44 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST | |||
| 175.00 | 67.75 | 71.50 | 69.63 | % | 0.40 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 9/11/2026 4:00:04 PM EST | |||
| 180.00 | 62.90 | 66.75 | 64.83 | % | 0.36 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 9/11/2026 4:00:04 PM EST | |||
| 185.00 | 58.10 | 62.00 | 60.05 | % | 0.32 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.04 | 9/11/2026 4:00:04 PM EST | |||
| 190.00 | 53.40 | 56.95 | 55.18 | % | 0.29 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.05 | 9/11/2026 4:00:04 PM EST | |||
| 195.00 | 48.85 | 52.00 | 50.43 | % | 0.26 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.06 | 9/11/2026 4:00:04 PM EST | |||
| 200.00 | 44.30 | 47.55 | 45.93 | % | 0.23 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 205.00 | 39.95 | 43.00 | 41.48 | % | 0.20 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 210.00 | 35.80 | 39.15 | 37.48 | % | 0.18 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.10 | 9/11/2026 4:00:04 PM EST | |||
| 215.00 | 31.70 | 34.80 | 33.25 | 30.48 | % | 0.15 | 2 | 0 | 0.44 | 0.80 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 220.00 | 27.95 | 30.95 | 29.45 | % | 0.13 | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.13 | 9/11/2026 4:00:04 PM EST | |||
| 225.00 | 24.40 | 28.10 | 26.25 | 23.00 | % | 0.12 | 5 | 0 | 0.43 | 0.71 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 230.00 | 21.15 | 24.15 | 22.65 | 22.40 | +5.31 | +31.08% | 0.10 | 1 | 1 | 0.43 | 0.67 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 235.00 | 18.15 | 21.10 | 19.63 | 16.80 | +1.87 | +12.53% | 0.08 | 1 | 1 | 0.42 | 0.62 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 240.00 | 15.40 | 18.60 | 17.00 | 16.10 | +3.35 | +26.28% | 0.07 | 16 | 3 | 0.43 | 0.57 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 245.00 | 13.45 | 15.60 | 14.53 | 14.49 | +3.91 | +36.96% | 0.06 | 39 | 10 | 0.42 | 0.52 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 250.00 | 12.20 | 14.05 | 13.13 | 12.30 | % | 0.05 | 3 | 0 | 0.44 | 0.47 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 255.00 | 8.80 | 12.20 | 10.50 | 9.50 | % | 0.04 | 2 | 0 | 0.42 | 0.42 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 260.00 | 7.05 | 10.70 | 8.88 | 7.55 | % | 0.03 | 8 | 0 | 0.42 | 0.37 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 265.00 | 5.75 | 9.40 | 7.58 | 7.01 | % | 0.03 | 8 | 0 | 0.43 | 0.32 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 270.00 | 4.35 | 7.80 | 6.08 | 6.40 | +2.06 | +47.47% | 0.02 | 90 | 2 | 0.42 | 0.28 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 275.00 | 3.25 | 6.50 | 4.88 | % | 0.02 | 0 | 0 | 0.40 | 0.24 | 0.01 | -0.12 | 9/11/2026 4:00:04 PM EST | |||
| 280.00 | 2.91 | 6.40 | 4.66 | 4.39 | % | 0.02 | 23 | 0 | 0.44 | 0.20 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 285.00 | 1.90 | 4.95 | 3.43 | 3.75 | % | 0.01 | 12 | 0 | 0.42 | 0.17 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 290.00 | 2.19 | 3.60 | 2.90 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.01 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 295.00 | 1.90 | 3.10 | 2.50 | 2.40 | -0.48 | -16.67% | 0.01 | 9 | 1 | 0.43 | 0.12 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 300.00 | 0.90 | 2.57 | 1.74 | 1.99 | % | 0.01 | 143 | 0 | 0.41 | 0.10 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 305.00 | 1.22 | 2.11 | 1.67 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.00 | -0.06 | 9/11/2026 4:00:04 PM EST | |||
| 310.00 | 0.03 | 1.66 | 0.85 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.06 | 9/11/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 9/11/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 160.00 | 0.01 | 0.54 | 0.28 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 165.00 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST | |||
| 170.00 | 0.05 | 0.82 | 0.44 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST | |||
| 175.00 | 0.08 | 0.72 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.02 | 9/11/2026 4:00:04 PM EST | |||
| 180.00 | 0.16 | 1.46 | 0.81 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.03 | 9/11/2026 4:00:04 PM EST | |||
| 185.00 | 0.06 | 1.73 | 0.90 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.04 | 9/11/2026 4:00:04 PM EST | |||
| 190.00 | 0.81 | 1.87 | 1.34 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.05 | 9/11/2026 4:00:04 PM EST | |||
| 195.00 | 1.12 | 2.18 | 1.65 | 1.70 | % | 0.01 | 1 | 0 | 0.46 | -0.08 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 200.00 | 1.41 | 2.52 | 1.97 | 2.28 | -0.82 | -26.46% | 0.01 | 1 | 2 | 0.44 | -0.10 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 205.00 | 2.11 | 3.80 | 2.96 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 210.00 | 2.54 | 5.45 | 4.00 | 4.10 | % | 0.02 | 1 | 0 | 0.46 | -0.16 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 215.00 | 3.60 | 5.80 | 4.70 | 4.35 | % | 0.02 | 3 | 0 | 0.44 | -0.20 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 220.00 | 4.30 | 7.60 | 5.95 | 5.65 | % | 0.03 | 5 | 0 | 0.44 | -0.24 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 225.00 | 6.30 | 9.05 | 7.68 | 8.58 | -1.37 | -13.77% | 0.03 | 4 | 26 | 0.45 | -0.29 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 230.00 | 7.95 | 9.95 | 8.95 | 9.05 | -3.45 | -27.60% | 0.04 | 9 | 1 | 0.43 | -0.33 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 235.00 | 9.10 | 12.70 | 10.90 | 12.53 | -0.82 | -6.15% | 0.05 | 19 | 2 | 0.43 | -0.38 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 240.00 | 12.10 | 14.95 | 13.53 | 14.19 | -1.21 | -7.86% | 0.06 | 11 | 10 | 0.44 | -0.43 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 245.00 | 13.90 | 17.50 | 15.70 | 18.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.48 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 250.00 | 17.20 | 20.30 | 18.75 | 19.50 | % | 0.07 | 2 | 0 | 0.43 | -0.53 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 255.00 | 20.15 | 23.30 | 21.73 | % | 0.09 | 0 | 0 | 0.43 | -0.58 | 0.01 | -0.16 | 9/11/2026 4:00:04 PM EST | |||
| 260.00 | 23.40 | 26.60 | 25.00 | % | 0.10 | 0 | 0 | 0.43 | -0.63 | 0.01 | -0.15 | 9/11/2026 4:00:04 PM EST | |||
| 265.00 | 27.00 | 30.10 | 28.55 | % | 0.11 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.14 | 9/11/2026 4:00:04 PM EST | |||
| 270.00 | 30.35 | 33.90 | 32.13 | % | 0.12 | 0 | 0 | 0.43 | -0.72 | 0.01 | -0.13 | 9/11/2026 4:00:04 PM EST | |||
| 275.00 | 34.10 | 37.85 | 35.98 | % | 0.13 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.12 | 9/11/2026 4:00:04 PM EST | |||
| 280.00 | 38.95 | 41.95 | 40.45 | % | 0.14 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.11 | 9/11/2026 4:00:04 PM EST | |||
| 285.00 | 42.60 | 46.30 | 44.45 | % | 0.16 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.10 | 9/11/2026 4:00:04 PM EST | |||
| 290.00 | 47.60 | 50.60 | 49.10 | % | 0.17 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 295.00 | 51.90 | 55.15 | 53.53 | % | 0.18 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 300.00 | 56.50 | 59.80 | 58.15 | % | 0.19 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 305.00 | 61.05 | 64.45 | 62.75 | % | 0.21 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.06 | 9/11/2026 4:00:04 PM EST | |||
| 310.00 | 65.60 | 69.25 | 67.43 | % | 0.22 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.06 | 9/11/2026 4:00:04 PM EST |