Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $287.01 as of 2/6/2026 6:12:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 137.25 | 141.00 | 139.13 | % | 0.87 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 165.00 | 132.25 | 136.00 | 134.13 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 170.00 | 127.00 | 131.00 | 129.00 | % | 0.76 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 175.00 | 122.10 | 126.00 | 124.05 | % | 0.71 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 180.00 | 117.25 | 121.00 | 119.13 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 185.00 | 112.25 | 116.00 | 114.13 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 190.00 | 107.40 | 111.00 | 109.20 | % | 0.57 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 195.00 | 102.35 | 106.00 | 104.18 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 200.00 | 97.60 | 101.05 | 99.33 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 205.00 | 92.45 | 96.05 | 94.25 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 210.00 | 87.60 | 91.15 | 89.38 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 215.00 | 82.60 | 86.20 | 84.40 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 220.00 | 77.95 | 81.40 | 79.68 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 225.00 | 73.05 | 76.50 | 74.78 | % | 0.33 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 230.00 | 68.20 | 71.70 | 69.95 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 235.00 | 63.35 | 66.85 | 65.10 | % | 0.28 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 240.00 | 58.30 | 62.05 | 60.18 | 51.00 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.52 | 0.96 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 245.00 | 53.55 | 57.35 | 55.45 | % | 0.23 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 250.00 | 49.10 | 52.65 | 50.88 | % | 0.20 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 255.00 | 44.65 | 48.05 | 46.35 | % | 0.18 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.07 | 2/6/2026 3:59:51 PM EST | |||
| 260.00 | 40.15 | 43.55 | 41.85 | % | 0.16 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.07 | 2/6/2026 3:59:51 PM EST | |||
| 265.00 | 35.75 | 39.15 | 37.45 | % | 0.14 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.09 | 2/6/2026 3:59:51 PM EST | |||
| 270.00 | 31.55 | 34.90 | 33.23 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 275.00 | 27.20 | 30.90 | 29.05 | % | 0.11 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.11 | 2/6/2026 3:59:51 PM EST | |||
| 280.00 | 23.40 | 27.10 | 25.25 | % | 0.09 | 0 | 0 | 0.32 | 0.73 | 0.01 | -0.12 | 2/6/2026 3:59:51 PM EST | |||
| 285.00 | 19.75 | 23.60 | 21.68 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 290.00 | 16.55 | 20.35 | 18.45 | 14.91 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | 0.63 | 0.01 | -0.13 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 295.00 | 13.70 | 17.40 | 15.55 | 12.50 | % | 0.05 | 1 | 0 | 0.31 | 0.57 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 300.00 | 11.00 | 14.70 | 12.85 | % | 0.04 | 0 | 0 | 0.30 | 0.51 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 305.00 | 8.40 | 12.25 | 10.33 | % | 0.03 | 0 | 0 | 0.30 | 0.45 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 310.00 | 7.30 | 8.50 | 7.90 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.28 | 0.39 | 0.01 | -0.12 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 315.00 | 4.40 | 7.75 | 6.08 | 6.35 | % | 0.02 | 2 | 0 | 0.28 | 0.33 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 320.00 | 2.92 | 6.90 | 4.91 | % | 0.02 | 0 | 0 | 0.28 | 0.27 | 0.01 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 325.00 | 1.63 | 5.75 | 3.69 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.01 | -0.09 | 2/6/2026 3:59:51 PM EST | |||
| 330.00 | 0.79 | 4.70 | 2.75 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.18 | 0.01 | -0.08 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 335.00 | 0.18 | 3.00 | 1.59 | 1.84 | +0.09 | +5.15% | 0.00 | 34 | 1 | 0.25 | 0.14 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.33 | 0.11 | 0.01 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 345.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 355.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 365.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 370.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 375.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 385.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 255.00 | 0.32 | 4.20 | 2.26 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.00 | -0.07 | 2/6/2026 3:59:51 PM EST | |||
| 260.00 | 1.09 | 4.60 | 2.85 | 5.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.12 | 0.01 | -0.07 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 265.00 | 1.30 | 5.15 | 3.23 | 6.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.15 | 0.01 | -0.09 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 270.00 | 2.70 | 5.90 | 4.30 | % | 0.02 | 0 | 0 | 0.35 | -0.19 | 0.01 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 275.00 | 2.94 | 6.85 | 4.90 | 6.47 | -1.66 | -20.42% | 0.02 | 1 | 2 | 0.33 | -0.23 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 280.00 | 4.55 | 7.65 | 6.10 | 7.62 | % | 0.02 | 1 | 0 | 0.32 | -0.27 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 285.00 | 5.45 | 9.35 | 7.40 | 9.47 | -2.32 | -19.68% | 0.03 | 1 | 1 | 0.31 | -0.32 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 290.00 | 7.35 | 11.10 | 9.23 | 11.45 | % | 0.03 | 1 | 0 | 0.31 | -0.37 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 295.00 | 9.20 | 13.15 | 11.18 | 13.67 | % | 0.04 | 1 | 0 | 0.30 | -0.43 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:51 PM EST | |
| 300.00 | 11.55 | 15.50 | 13.53 | % | 0.05 | 0 | 0 | 0.30 | -0.49 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 305.00 | 14.10 | 18.15 | 16.13 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.01 | -0.13 | 2/6/2026 3:59:51 PM EST | |||
| 310.00 | 17.15 | 20.70 | 18.93 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.01 | -0.12 | 2/6/2026 3:59:51 PM EST | |||
| 315.00 | 20.50 | 24.00 | 22.25 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.01 | -0.12 | 2/6/2026 3:59:51 PM EST | |||
| 320.00 | 23.85 | 27.65 | 25.75 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.01 | -0.10 | 2/6/2026 3:59:51 PM EST | |||
| 325.00 | 27.70 | 31.60 | 29.65 | % | 0.09 | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.09 | 2/6/2026 3:59:51 PM EST | |||
| 330.00 | 32.30 | 35.60 | 33.95 | % | 0.10 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.08 | 2/6/2026 3:59:51 PM EST | |||
| 335.00 | 36.85 | 39.75 | 38.30 | % | 0.11 | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.07 | 2/6/2026 3:59:51 PM EST | |||
| 340.00 | 41.10 | 44.40 | 42.75 | % | 0.13 | 0 | 0 | 0.27 | -0.89 | 0.01 | -0.06 | 2/6/2026 3:59:51 PM EST | |||
| 345.00 | 45.90 | 49.35 | 47.63 | % | 0.14 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.05 | 2/6/2026 3:59:51 PM EST | |||
| 350.00 | 50.75 | 54.20 | 52.48 | % | 0.15 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 355.00 | 55.70 | 59.05 | 57.38 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 360.00 | 60.65 | 64.25 | 62.45 | % | 0.17 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 365.00 | 65.60 | 69.25 | 67.43 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 370.00 | 70.60 | 74.35 | 72.48 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 375.00 | 75.60 | 79.25 | 77.43 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 380.00 | 80.60 | 84.20 | 82.40 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 385.00 | 85.60 | 89.20 | 87.40 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 390.00 | 90.60 | 94.20 | 92.40 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST |