Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $220.51 as of 10/8/2026 11:16:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 75.85 | 78.65 | 77.25 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 155.00 | 70.90 | 73.75 | 72.33 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 160.00 | 65.50 | 68.80 | 67.15 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 165.00 | 60.60 | 63.90 | 62.25 | % | 0.38 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 10/8/2026 3:59:54 PM EST | |||
| 170.00 | 55.75 | 59.05 | 57.40 | % | 0.34 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 10/8/2026 3:59:54 PM EST | |||
| 175.00 | 51.45 | 54.20 | 52.83 | % | 0.30 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.02 | 10/8/2026 3:59:54 PM EST | |||
| 180.00 | 46.15 | 49.45 | 47.80 | % | 0.27 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.03 | 10/8/2026 3:59:54 PM EST | |||
| 185.00 | 41.45 | 44.80 | 43.13 | % | 0.23 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.04 | 10/8/2026 3:59:54 PM EST | |||
| 190.00 | 37.40 | 40.20 | 38.80 | 36.00 | % | 0.20 | 5 | 0 | 0.43 | 0.89 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 195.00 | 32.95 | 35.90 | 34.43 | % | 0.18 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.07 | 10/8/2026 3:59:54 PM EST | |||
| 200.00 | 28.80 | 31.75 | 30.28 | % | 0.15 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.09 | 10/8/2026 3:59:54 PM EST | |||
| 205.00 | 24.45 | 27.90 | 26.18 | % | 0.13 | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 210.00 | 21.20 | 24.35 | 22.78 | % | 0.11 | 0 | 0 | 0.41 | 0.72 | 0.01 | -0.11 | 10/8/2026 3:59:54 PM EST | |||
| 215.00 | 17.85 | 21.15 | 19.50 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.01 | -0.12 | 10/8/2026 3:59:54 PM EST | |||
| 220.00 | 14.95 | 18.25 | 16.60 | 13.28 | % | 0.08 | 2 | 0 | 0.40 | 0.60 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 225.00 | 12.30 | 15.70 | 14.00 | 11.42 | % | 0.06 | 2 | 0 | 0.40 | 0.54 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 230.00 | 9.95 | 13.45 | 11.70 | 8.30 | % | 0.05 | 1 | 0 | 0.40 | 0.48 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 235.00 | 7.90 | 11.30 | 9.60 | % | 0.04 | 0 | 0 | 0.40 | 0.42 | 0.01 | -0.13 | 10/8/2026 3:59:54 PM EST | |||
| 240.00 | 6.20 | 9.85 | 8.03 | 7.04 | % | 0.03 | 2 | 0 | 0.40 | 0.37 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 245.00 | 4.70 | 8.45 | 6.58 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.01 | -0.12 | 10/8/2026 3:59:54 PM EST | |||
| 250.00 | 4.05 | 7.10 | 5.58 | 4.70 | % | 0.02 | 6 | 0 | 0.41 | 0.27 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 255.00 | 2.71 | 6.05 | 4.38 | 4.05 | % | 0.02 | 2 | 0 | 0.41 | 0.23 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 260.00 | 2.30 | 4.00 | 3.15 | 3.55 | % | 0.01 | 7 | 0 | 0.39 | 0.19 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 265.00 | 1.35 | 4.50 | 2.93 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.01 | -0.08 | 10/8/2026 3:59:54 PM EST | |||
| 270.00 | 0.34 | 4.15 | 2.25 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.07 | 10/8/2026 3:59:54 PM EST | |||
| 275.00 | 0.08 | 3.75 | 1.92 | % | 0.01 | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.06 | 10/8/2026 3:59:54 PM EST | |||
| 280.00 | 0.02 | 2.86 | 1.44 | % | 0.01 | 0 | 0 | 0.38 | 0.09 | 0.00 | -0.05 | 10/8/2026 3:59:54 PM EST | |||
| 285.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.05 | 10/8/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.88 | 1.44 | 1.07 | % | 0.00 | 5 | 0 | 0.56 | 0.06 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:54 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 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.37 | 1.19 | 0.27 | % | 0.01 | 2 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 165.00 | 0.01 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 10/8/2026 3:59:54 PM EST | |||
| 170.00 | 0.25 | 2.61 | 1.43 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 10/8/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.02 | 10/8/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.03 | 10/8/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.00 | -0.04 | 10/8/2026 3:59:54 PM EST | |||
| 190.00 | 0.17 | 3.95 | 2.06 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.06 | 10/8/2026 3:59:54 PM EST | |||
| 195.00 | 0.70 | 4.65 | 2.68 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.01 | -0.07 | 10/8/2026 3:59:54 PM EST | |||
| 200.00 | 1.63 | 5.50 | 3.57 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.01 | -0.09 | 10/8/2026 3:59:54 PM EST | |||
| 205.00 | 3.25 | 6.65 | 4.95 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.01 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 210.00 | 4.95 | 8.10 | 6.53 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.01 | -0.11 | 10/8/2026 3:59:54 PM EST | |||
| 215.00 | 6.05 | 9.85 | 7.95 | % | 0.04 | 0 | 0 | 0.39 | -0.34 | 0.01 | -0.12 | 10/8/2026 3:59:54 PM EST | |||
| 220.00 | 8.25 | 12.00 | 10.13 | % | 0.05 | 0 | 0 | 0.40 | -0.40 | 0.01 | -0.13 | 10/8/2026 3:59:54 PM EST | |||
| 225.00 | 11.05 | 14.55 | 12.80 | % | 0.06 | 0 | 0 | 0.40 | -0.46 | 0.01 | -0.13 | 10/8/2026 3:59:54 PM EST | |||
| 230.00 | 13.60 | 17.10 | 15.35 | % | 0.07 | 0 | 0 | 0.40 | -0.52 | 0.01 | -0.13 | 10/8/2026 3:59:54 PM EST | |||
| 235.00 | 16.65 | 20.10 | 18.38 | % | 0.08 | 0 | 0 | 0.40 | -0.57 | 0.01 | -0.13 | 10/8/2026 3:59:54 PM EST | |||
| 240.00 | 20.05 | 23.65 | 21.85 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.01 | -0.12 | 10/8/2026 3:59:54 PM EST | |||
| 245.00 | 23.70 | 26.95 | 25.33 | 27.57 | % | 0.10 | 2 | 0 | 0.40 | -0.68 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 250.00 | 27.55 | 30.75 | 29.15 | 31.39 | % | 0.12 | 2 | 0 | 0.40 | -0.73 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 255.00 | 31.60 | 34.80 | 33.20 | % | 0.13 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.10 | 10/8/2026 3:59:54 PM EST | |||
| 260.00 | 35.80 | 38.85 | 37.33 | % | 0.14 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.09 | 10/8/2026 3:59:54 PM EST | |||
| 265.00 | 40.30 | 43.20 | 41.75 | % | 0.16 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.08 | 10/8/2026 3:59:54 PM EST | |||
| 270.00 | 44.90 | 47.60 | 46.25 | % | 0.17 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.07 | 10/8/2026 3:59:54 PM EST | |||
| 275.00 | 49.50 | 52.15 | 50.83 | % | 0.18 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.06 | 10/8/2026 3:59:54 PM EST | |||
| 280.00 | 53.95 | 56.90 | 55.43 | % | 0.20 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.05 | 10/8/2026 3:59:54 PM EST | |||
| 285.00 | 58.90 | 61.50 | 60.20 | % | 0.21 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.05 | 10/8/2026 3:59:54 PM EST | |||
| 290.00 | 63.65 | 66.70 | 65.18 | % | 0.22 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.04 | 10/8/2026 3:59:54 PM EST |