Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $233.06 as of 9/24/2026 8:16:09 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 | 61.65 | 65.20 | 63.43 | % | 0.38 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 9/24/2026 9:59:05 AM EST | |||
| 170.00 | 56.85 | 59.95 | 58.40 | % | 0.34 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 9/24/2026 9:59:05 AM EST | |||
| 175.00 | 52.10 | 55.70 | 53.90 | % | 0.31 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.05 | 9/24/2026 9:59:05 AM EST | |||
| 180.00 | 47.35 | 50.30 | 48.83 | % | 0.27 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.06 | 9/24/2026 9:59:05 AM EST | |||
| 185.00 | 42.85 | 45.75 | 44.30 | % | 0.24 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.09 | 9/24/2026 9:59:05 AM EST | |||
| 190.00 | 38.45 | 42.00 | 40.23 | % | 0.21 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.10 | 9/24/2026 9:59:05 AM EST | |||
| 195.00 | 33.95 | 37.00 | 35.48 | % | 0.18 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.12 | 9/24/2026 9:59:05 AM EST | |||
| 200.00 | 30.10 | 32.95 | 31.53 | % | 0.16 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.13 | 9/24/2026 9:59:05 AM EST | |||
| 205.00 | 26.25 | 29.15 | 27.70 | % | 0.14 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.15 | 9/24/2026 9:59:05 AM EST | |||
| 210.00 | 22.85 | 25.60 | 24.23 | 24.72 | % | 0.12 | 1 | 0 | 0.44 | 0.74 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 9:59:05 AM EST | |
| 215.00 | 19.55 | 22.40 | 20.98 | % | 0.10 | 0 | 0 | 0.44 | 0.69 | 0.01 | -0.17 | 9/24/2026 9:59:05 AM EST | |||
| 220.00 | 16.45 | 19.45 | 17.95 | % | 0.08 | 0 | 0 | 0.44 | 0.63 | 0.01 | -0.17 | 9/24/2026 9:59:05 AM EST | |||
| 225.00 | 14.00 | 16.00 | 15.00 | 16.00 | % | 0.07 | 2 | 0 | 0.42 | 0.57 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 9:59:05 AM EST | |
| 230.00 | 12.00 | 13.75 | 12.88 | 13.32 | % | 0.06 | 7 | 0 | 0.43 | 0.51 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 9:59:05 AM EST | |
| 235.00 | 9.60 | 12.45 | 11.03 | 11.13 | % | 0.05 | 5 | 0 | 0.44 | 0.46 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 9:59:05 AM EST | |
| 240.00 | 7.30 | 10.70 | 9.00 | % | 0.04 | 0 | 0 | 0.44 | 0.40 | 0.01 | -0.17 | 9/24/2026 9:59:05 AM EST | |||
| 245.00 | 5.90 | 9.20 | 7.55 | % | 0.03 | 0 | 0 | 0.44 | 0.35 | 0.01 | -0.16 | 9/24/2026 9:59:05 AM EST | |||
| 250.00 | 4.50 | 6.40 | 5.45 | % | 0.02 | 0 | 0 | 0.43 | 0.30 | 0.01 | -0.15 | 9/24/2026 9:59:05 AM EST | |||
| 255.00 | 3.50 | 6.90 | 5.20 | % | 0.02 | 0 | 0 | 0.44 | 0.25 | 0.01 | -0.14 | 9/24/2026 9:59:05 AM EST | |||
| 260.00 | 2.75 | 4.35 | 3.55 | % | 0.01 | 0 | 0 | 0.42 | 0.22 | 0.01 | -0.13 | 9/24/2026 9:59:05 AM EST | |||
| 265.00 | 1.66 | 5.15 | 3.41 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.01 | -0.12 | 9/24/2026 9:59:05 AM EST | |||
| 270.00 | 1.56 | 3.35 | 2.46 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.11 | 9/24/2026 9:59:05 AM EST | |||
| 275.00 | 1.47 | 3.70 | 2.59 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.01 | -0.10 | 9/24/2026 9:59:05 AM EST | |||
| 280.00 | 0.82 | 3.40 | 2.11 | % | 0.01 | 0 | 0 | 0.46 | 0.12 | 0.01 | -0.09 | 9/24/2026 9:59:05 AM EST | |||
| 285.00 | 0.60 | 3.55 | 2.08 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.00 | -0.08 | 9/24/2026 9:59:05 AM EST | |||
| 290.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.00 | -0.06 | 9/24/2026 9:59:05 AM EST | |||
| 295.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.05 | 9/24/2026 9:59:05 AM EST | |||
| 300.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.04 | 9/24/2026 9:59:05 AM EST | |||
| 305.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.04 | 9/24/2026 9:59:05 AM 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 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.03 | 9/24/2026 9:59:05 AM EST | |||
| 170.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.04 | 9/24/2026 9:59:05 AM EST | |||
| 175.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.05 | 9/24/2026 9:59:05 AM EST | |||
| 180.00 | 0.10 | 2.98 | 1.54 | 2.08 | % | 0.01 | 1 | 0 | 0.63 | -0.06 | 0.00 | -0.06 | 9/24/2026 | 9/24/2026 9:59:05 AM EST | |
| 185.00 | 0.50 | 2.46 | 1.48 | 2.46 | % | 0.01 | 1 | 0 | 0.45 | -0.08 | 0.00 | -0.09 | 9/24/2026 | 9/24/2026 9:59:05 AM EST | |
| 190.00 | 0.09 | 3.65 | 1.87 | 1.55 | % | 0.01 | 1 | 0 | 0.40 | -0.10 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 9:59:05 AM EST | |
| 195.00 | 1.79 | 2.90 | 2.35 | 2.37 | % | 0.01 | 8 | 0 | 0.45 | -0.14 | 0.01 | -0.12 | 9/24/2026 | 9/24/2026 9:59:05 AM EST | |
| 200.00 | 1.47 | 4.90 | 3.19 | 3.57 | % | 0.02 | 6 | 0 | 0.42 | -0.17 | 0.01 | -0.13 | 9/24/2026 | 9/24/2026 9:59:05 AM EST | |
| 205.00 | 2.94 | 5.05 | 4.00 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.01 | -0.15 | 9/24/2026 9:59:05 AM EST | |||
| 210.00 | 4.10 | 7.60 | 5.85 | 5.85 | % | 0.03 | 3 | 0 | 0.43 | -0.26 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 9:59:05 AM EST | |
| 215.00 | 5.85 | 9.10 | 7.48 | % | 0.03 | 0 | 0 | 0.43 | -0.31 | 0.01 | -0.17 | 9/24/2026 9:59:05 AM EST | |||
| 220.00 | 7.90 | 10.95 | 9.43 | % | 0.04 | 0 | 0 | 0.43 | -0.37 | 0.01 | -0.17 | 9/24/2026 9:59:05 AM EST | |||
| 225.00 | 11.05 | 12.90 | 11.98 | 11.95 | % | 0.05 | 5 | 0 | 0.43 | -0.43 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 9:59:05 AM EST | |
| 230.00 | 12.95 | 15.70 | 14.33 | % | 0.06 | 0 | 0 | 0.43 | -0.49 | 0.01 | -0.18 | 9/24/2026 9:59:05 AM EST | |||
| 235.00 | 15.95 | 18.60 | 17.28 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.01 | -0.17 | 9/24/2026 9:59:05 AM EST | |||
| 240.00 | 19.20 | 22.00 | 20.60 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.01 | -0.17 | 9/24/2026 9:59:05 AM EST | |||
| 245.00 | 22.70 | 25.25 | 23.98 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.16 | 9/24/2026 9:59:05 AM EST | |||
| 250.00 | 26.40 | 29.00 | 27.70 | % | 0.11 | 0 | 0 | 0.43 | -0.70 | 0.01 | -0.15 | 9/24/2026 9:59:05 AM EST | |||
| 255.00 | 30.40 | 32.95 | 31.68 | % | 0.12 | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.14 | 9/24/2026 9:59:05 AM EST | |||
| 260.00 | 34.50 | 37.40 | 35.95 | % | 0.14 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.13 | 9/24/2026 9:59:05 AM EST | |||
| 265.00 | 38.85 | 41.45 | 40.15 | % | 0.15 | 0 | 0 | 0.42 | -0.81 | 0.01 | -0.12 | 9/24/2026 9:59:05 AM EST | |||
| 270.00 | 42.65 | 46.20 | 44.43 | % | 0.16 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.11 | 9/24/2026 9:59:05 AM EST | |||
| 275.00 | 47.80 | 50.70 | 49.25 | % | 0.18 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.10 | 9/24/2026 9:59:05 AM EST | |||
| 280.00 | 52.45 | 55.40 | 53.93 | % | 0.19 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.09 | 9/24/2026 9:59:05 AM EST | |||
| 285.00 | 56.50 | 60.15 | 58.33 | % | 0.20 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.08 | 9/24/2026 9:59:05 AM EST | |||
| 290.00 | 61.30 | 65.00 | 63.15 | % | 0.22 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.06 | 9/24/2026 9:59:05 AM EST | |||
| 295.00 | 66.10 | 69.85 | 67.98 | % | 0.23 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 9/24/2026 9:59:05 AM EST | |||
| 300.00 | 71.80 | 74.75 | 73.28 | % | 0.24 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 9/24/2026 9:59:05 AM EST | |||
| 305.00 | 76.80 | 79.70 | 78.25 | % | 0.26 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 9/24/2026 9:59:05 AM EST |