Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $237.75 as of 2/26/2026 7:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 71.35 | 75.05 | 73.20 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 2/26/2026 3:59:55 PM EST | |||
| 175.00 | 66.50 | 70.20 | 68.35 | % | 0.39 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 2/26/2026 3:59:55 PM EST | |||
| 180.00 | 62.05 | 65.40 | 63.73 | % | 0.35 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 2/26/2026 3:59:55 PM EST | |||
| 185.00 | 57.25 | 60.60 | 58.93 | % | 0.32 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.04 | 2/26/2026 3:59:55 PM EST | |||
| 190.00 | 52.40 | 55.85 | 54.13 | % | 0.28 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.05 | 2/26/2026 3:59:55 PM EST | |||
| 195.00 | 47.60 | 51.15 | 49.38 | % | 0.25 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.06 | 2/26/2026 3:59:55 PM EST | |||
| 200.00 | 43.20 | 46.55 | 44.88 | % | 0.22 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.08 | 2/26/2026 3:59:55 PM EST | |||
| 205.00 | 38.30 | 42.05 | 40.18 | % | 0.20 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.10 | 2/26/2026 3:59:55 PM EST | |||
| 210.00 | 34.05 | 37.65 | 35.85 | % | 0.17 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.11 | 2/26/2026 3:59:55 PM EST | |||
| 215.00 | 30.70 | 33.40 | 32.05 | % | 0.15 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.12 | 2/26/2026 3:59:55 PM EST | |||
| 220.00 | 25.85 | 29.35 | 27.60 | % | 0.13 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.14 | 2/26/2026 3:59:55 PM EST | |||
| 225.00 | 22.50 | 25.55 | 24.03 | % | 0.11 | 0 | 0 | 0.40 | 0.74 | 0.01 | -0.15 | 2/26/2026 3:59:55 PM EST | |||
| 230.00 | 18.95 | 22.00 | 20.48 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.01 | -0.16 | 2/26/2026 3:59:55 PM EST | |||
| 235.00 | 15.60 | 18.70 | 17.15 | % | 0.07 | 0 | 0 | 0.38 | 0.63 | 0.01 | -0.16 | 2/26/2026 3:59:55 PM EST | |||
| 240.00 | 12.35 | 15.80 | 14.08 | 14.12 | % | 0.06 | 6 | 0 | 0.37 | 0.57 | 0.01 | -0.17 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 245.00 | 10.80 | 13.15 | 11.98 | 11.25 | % | 0.05 | 4 | 0 | 0.38 | 0.51 | 0.01 | -0.16 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 250.00 | 8.50 | 10.90 | 9.70 | 11.35 | % | 0.04 | 1 | 0 | 0.37 | 0.45 | 0.01 | -0.16 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 255.00 | 6.50 | 8.95 | 7.73 | 7.91 | % | 0.03 | 2 | 0 | 0.36 | 0.38 | 0.01 | -0.15 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 260.00 | 3.60 | 7.30 | 5.45 | 6.20 | % | 0.02 | 95 | 0 | 0.34 | 0.32 | 0.01 | -0.14 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 265.00 | 2.16 | 5.95 | 4.06 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.01 | -0.12 | 2/26/2026 3:59:55 PM EST | |||
| 270.00 | 1.03 | 4.90 | 2.97 | 4.36 | % | 0.01 | 1 | 0 | 0.32 | 0.20 | 0.01 | -0.10 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 275.00 | 0.25 | 4.15 | 2.20 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.01 | -0.08 | 2/26/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.06 | 2/26/2026 3:59:55 PM EST | |||
| 285.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.05 | 2/26/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.04 | 2/26/2026 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.74 | 1.37 | 1.26 | % | 0.00 | 1 | 0 | 0.49 | 0.04 | 0.00 | -0.03 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 300.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 2/26/2026 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 2/26/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 2/26/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 2/26/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 2/26/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 2/26/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.04 | 2/26/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.05 | 2/26/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.06 | 2/26/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.00 | -0.08 | 2/26/2026 3:59:55 PM EST | |||
| 205.00 | 0.20 | 3.70 | 1.95 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.10 | 2/26/2026 3:59:55 PM EST | |||
| 210.00 | 1.23 | 3.60 | 2.42 | 2.29 | % | 0.01 | 15 | 0 | 0.40 | -0.14 | 0.01 | -0.11 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 215.00 | 1.58 | 5.35 | 3.47 | % | 0.02 | 0 | 0 | 0.41 | -0.17 | 0.01 | -0.12 | 2/26/2026 3:59:55 PM EST | |||
| 220.00 | 2.38 | 5.95 | 4.17 | 3.94 | % | 0.02 | 15 | 0 | 0.39 | -0.21 | 0.01 | -0.14 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 225.00 | 5.05 | 7.25 | 6.15 | 4.30 | % | 0.03 | 1 | 0 | 0.42 | -0.26 | 0.01 | -0.15 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 230.00 | 6.40 | 8.70 | 7.55 | 6.58 | % | 0.03 | 31 | 0 | 0.41 | -0.31 | 0.01 | -0.16 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 235.00 | 8.20 | 10.00 | 9.10 | % | 0.04 | 0 | 0 | 0.40 | -0.37 | 0.01 | -0.16 | 2/26/2026 3:59:55 PM EST | |||
| 240.00 | 9.70 | 12.10 | 10.90 | 11.00 | % | 0.05 | 30 | 0 | 0.38 | -0.43 | 0.01 | -0.17 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 245.00 | 11.10 | 14.55 | 12.83 | % | 0.05 | 0 | 0 | 0.36 | -0.49 | 0.01 | -0.16 | 2/26/2026 3:59:55 PM EST | |||
| 250.00 | 13.80 | 17.55 | 15.68 | % | 0.06 | 0 | 0 | 0.36 | -0.55 | 0.01 | -0.16 | 2/26/2026 3:59:55 PM EST | |||
| 255.00 | 16.90 | 20.45 | 18.68 | % | 0.07 | 0 | 0 | 0.36 | -0.62 | 0.01 | -0.15 | 2/26/2026 3:59:55 PM EST | |||
| 260.00 | 21.15 | 23.25 | 22.20 | 21.79 | % | 0.09 | 1 | 0 | 0.36 | -0.68 | 0.01 | -0.14 | 2/26/2026 | 2/26/2026 3:59:55 PM EST | |
| 265.00 | 24.00 | 27.50 | 25.75 | % | 0.10 | 0 | 0 | 0.35 | -0.74 | 0.01 | -0.12 | 2/26/2026 3:59:55 PM EST | |||
| 270.00 | 28.00 | 31.55 | 29.78 | % | 0.11 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.10 | 2/26/2026 3:59:55 PM EST | |||
| 275.00 | 32.30 | 35.80 | 34.05 | % | 0.12 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.08 | 2/26/2026 3:59:55 PM EST | |||
| 280.00 | 36.80 | 40.25 | 38.53 | % | 0.14 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.06 | 2/26/2026 3:59:55 PM EST | |||
| 285.00 | 41.50 | 44.95 | 43.23 | % | 0.15 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.05 | 2/26/2026 3:59:55 PM EST | |||
| 290.00 | 46.30 | 49.50 | 47.90 | % | 0.17 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.04 | 2/26/2026 3:59:55 PM EST | |||
| 295.00 | 51.20 | 54.80 | 53.00 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 2/26/2026 3:59:55 PM EST | |||
| 300.00 | 56.20 | 59.70 | 57.95 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 2/26/2026 3:59:55 PM EST | |||
| 305.00 | 61.20 | 64.90 | 63.05 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 2/26/2026 3:59:55 PM EST | |||
| 310.00 | 66.20 | 69.90 | 68.05 | % | 0.22 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/26/2026 3:59:55 PM EST |