Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $303.00 as of 1/9/2026 6:17:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 148.15 | 151.85 | 150.00 | % | 0.97 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 160.00 | 143.10 | 146.90 | 145.00 | % | 0.91 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 165.00 | 138.15 | 141.95 | 140.05 | % | 0.85 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 170.00 | 133.15 | 136.90 | 135.03 | % | 0.79 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 175.00 | 128.15 | 131.95 | 130.05 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 180.00 | 123.15 | 126.95 | 125.05 | % | 0.69 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 185.00 | 118.20 | 122.00 | 120.10 | % | 0.65 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 190.00 | 113.25 | 117.00 | 115.13 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 195.00 | 108.25 | 112.00 | 110.13 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 200.00 | 103.25 | 107.05 | 105.15 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 205.00 | 98.35 | 102.10 | 100.23 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 210.00 | 93.40 | 97.20 | 95.30 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 215.00 | 88.45 | 92.20 | 90.33 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 220.00 | 83.50 | 87.30 | 85.40 | % | 0.39 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 225.00 | 78.55 | 82.40 | 80.48 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 230.00 | 73.75 | 77.50 | 75.63 | % | 0.33 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 235.00 | 68.85 | 72.65 | 70.75 | % | 0.30 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 240.00 | 64.05 | 67.85 | 65.95 | % | 0.27 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 245.00 | 59.25 | 63.05 | 61.15 | % | 0.25 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 250.00 | 54.55 | 58.40 | 56.48 | % | 0.23 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 255.00 | 49.90 | 53.70 | 51.80 | % | 0.20 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.07 | 1/9/2026 4:00:05 PM EST | |||
| 260.00 | 45.65 | 48.50 | 47.08 | 42.49 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.34 | 0.91 | 0.00 | -0.08 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 265.00 | 40.85 | 44.70 | 42.78 | % | 0.16 | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.09 | 1/9/2026 4:00:05 PM EST | |||
| 270.00 | 36.50 | 40.35 | 38.43 | % | 0.14 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.10 | 1/9/2026 4:00:05 PM EST | |||
| 275.00 | 32.30 | 36.15 | 34.23 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.12 | 1/9/2026 4:00:05 PM EST | |||
| 280.00 | 28.30 | 32.10 | 30.20 | % | 0.11 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.13 | 1/9/2026 4:00:05 PM EST | |||
| 285.00 | 25.45 | 27.70 | 26.58 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.01 | -0.14 | 1/9/2026 4:00:05 PM EST | |||
| 290.00 | 22.00 | 24.40 | 23.20 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.01 | -0.14 | 1/9/2026 4:00:05 PM EST | |||
| 295.00 | 18.80 | 21.25 | 20.03 | % | 0.07 | 0 | 0 | 0.33 | 0.63 | 0.01 | -0.15 | 1/9/2026 4:00:05 PM EST | |||
| 300.00 | 15.10 | 18.95 | 17.03 | % | 0.06 | 0 | 0 | 0.33 | 0.57 | 0.01 | -0.15 | 1/9/2026 4:00:05 PM EST | |||
| 305.00 | 12.40 | 15.80 | 14.10 | % | 0.05 | 0 | 0 | 0.32 | 0.52 | 0.01 | -0.15 | 1/9/2026 4:00:05 PM EST | |||
| 310.00 | 10.00 | 13.50 | 11.75 | % | 0.04 | 0 | 0 | 0.32 | 0.46 | 0.01 | -0.15 | 1/9/2026 4:00:05 PM EST | |||
| 315.00 | 8.55 | 11.40 | 9.98 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.01 | -0.14 | 1/9/2026 4:00:05 PM EST | |||
| 320.00 | 6.25 | 8.50 | 7.38 | 8.07 | % | 0.02 | 5 | 0 | 0.30 | 0.35 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 325.00 | 5.95 | 8.00 | 6.98 | 6.30 | % | 0.02 | 1 | 0 | 0.33 | 0.30 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 330.00 | 3.75 | 7.10 | 5.43 | % | 0.02 | 0 | 0 | 0.32 | 0.25 | 0.01 | -0.11 | 1/9/2026 4:00:05 PM EST | |||
| 335.00 | 2.51 | 5.50 | 4.01 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.21 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 340.00 | 2.07 | 4.55 | 3.31 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.17 | 0.01 | -0.08 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 345.00 | 0.86 | 4.60 | 2.73 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | 0.13 | 0.01 | -0.07 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 350.00 | 1.01 | 2.68 | 1.85 | % | 0.01 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 355.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.00 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 365.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 375.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 255.00 | 0.05 | 3.95 | 2.00 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.07 | 1/9/2026 4:00:05 PM EST | |||
| 260.00 | 0.29 | 4.20 | 2.25 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.00 | -0.08 | 1/9/2026 4:00:05 PM EST | |||
| 265.00 | 1.73 | 4.85 | 3.29 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.01 | -0.09 | 1/9/2026 4:00:05 PM EST | |||
| 270.00 | 1.51 | 4.85 | 3.18 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.01 | -0.10 | 1/9/2026 4:00:05 PM EST | |||
| 275.00 | 3.30 | 4.60 | 3.95 | % | 0.01 | 0 | 0 | 0.34 | -0.19 | 0.01 | -0.12 | 1/9/2026 4:00:05 PM EST | |||
| 280.00 | 3.45 | 7.15 | 5.30 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.01 | -0.13 | 1/9/2026 4:00:05 PM EST | |||
| 285.00 | 5.70 | 8.40 | 7.05 | % | 0.02 | 0 | 0 | 0.35 | -0.27 | 0.01 | -0.14 | 1/9/2026 4:00:05 PM EST | |||
| 290.00 | 7.15 | 10.40 | 8.78 | 8.20 | % | 0.03 | 2 | 0 | 0.35 | -0.32 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 295.00 | 8.90 | 11.70 | 10.30 | % | 0.03 | 0 | 0 | 0.34 | -0.37 | 0.01 | -0.15 | 1/9/2026 4:00:05 PM EST | |||
| 300.00 | 10.95 | 13.60 | 12.28 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.01 | -0.15 | 1/9/2026 4:00:05 PM EST | |||
| 305.00 | 12.95 | 16.75 | 14.85 | % | 0.05 | 0 | 0 | 0.33 | -0.48 | 0.01 | -0.15 | 1/9/2026 4:00:05 PM EST | |||
| 310.00 | 16.00 | 19.40 | 17.70 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.01 | -0.15 | 1/9/2026 4:00:05 PM EST | |||
| 315.00 | 19.00 | 22.10 | 20.55 | % | 0.07 | 0 | 0 | 0.33 | -0.59 | 0.01 | -0.14 | 1/9/2026 4:00:05 PM EST | |||
| 320.00 | 22.30 | 25.35 | 23.83 | % | 0.07 | 0 | 0 | 0.33 | -0.65 | 0.01 | -0.13 | 1/9/2026 4:00:05 PM EST | |||
| 325.00 | 25.95 | 28.50 | 27.23 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.12 | 1/9/2026 4:00:05 PM EST | |||
| 330.00 | 29.45 | 32.35 | 30.90 | % | 0.09 | 0 | 0 | 0.32 | -0.75 | 0.01 | -0.11 | 1/9/2026 4:00:05 PM EST | |||
| 335.00 | 33.05 | 36.85 | 34.95 | % | 0.10 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.10 | 1/9/2026 4:00:05 PM EST | |||
| 340.00 | 37.25 | 41.05 | 39.15 | % | 0.12 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.08 | 1/9/2026 4:00:05 PM EST | |||
| 345.00 | 41.60 | 45.35 | 43.48 | % | 0.13 | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.07 | 1/9/2026 4:00:05 PM EST | |||
| 350.00 | 46.05 | 49.85 | 47.95 | % | 0.14 | 0 | 0 | 0.27 | -0.90 | 0.01 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 355.00 | 50.65 | 54.40 | 52.53 | % | 0.15 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 360.00 | 55.30 | 59.05 | 57.18 | % | 0.16 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 365.00 | 60.00 | 63.80 | 61.90 | % | 0.17 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 370.00 | 64.75 | 68.55 | 66.65 | % | 0.18 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 375.00 | 69.60 | 73.25 | 71.43 | % | 0.19 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 380.00 | 74.50 | 78.25 | 76.38 | % | 0.20 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 385.00 | 79.35 | 83.15 | 81.25 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 390.00 | 84.30 | 88.05 | 86.18 | % | 0.22 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST |