Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $250.50 as of 3/5/2026 5:04:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 77.00 | 80.50 | 78.75 | % | 0.44 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.06 | 3/5/2026 4:00:11 PM EST | |||
| 185.00 | 71.90 | 75.75 | 73.83 | % | 0.40 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 3/5/2026 4:00:11 PM EST | |||
| 190.00 | 67.35 | 71.00 | 69.18 | % | 0.36 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.05 | 3/5/2026 4:00:11 PM EST | |||
| 195.00 | 62.60 | 66.35 | 64.48 | % | 0.33 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.06 | 3/5/2026 4:00:11 PM EST | |||
| 200.00 | 58.00 | 61.70 | 59.85 | % | 0.30 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.09 | 3/5/2026 4:00:11 PM EST | |||
| 205.00 | 53.45 | 57.20 | 55.33 | % | 0.27 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.10 | 3/5/2026 4:00:11 PM EST | |||
| 210.00 | 50.05 | 52.75 | 51.40 | % | 0.24 | 0 | 0 | 0.50 | 0.90 | 0.00 | -0.11 | 3/5/2026 4:00:11 PM EST | |||
| 215.00 | 45.40 | 48.45 | 46.93 | % | 0.22 | 0 | 0 | 0.49 | 0.87 | 0.00 | -0.13 | 3/5/2026 4:00:11 PM EST | |||
| 220.00 | 40.75 | 44.20 | 42.48 | % | 0.19 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.14 | 3/5/2026 4:00:11 PM EST | |||
| 225.00 | 37.35 | 40.15 | 38.75 | 36.92 | % | 0.17 | 1 | 0 | 0.48 | 0.82 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 230.00 | 33.15 | 36.20 | 34.68 | % | 0.15 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.16 | 3/5/2026 4:00:11 PM EST | |||
| 235.00 | 29.70 | 32.45 | 31.08 | 28.70 | % | 0.13 | 1 | 0 | 0.46 | 0.75 | 0.01 | -0.17 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 240.00 | 25.55 | 28.85 | 27.20 | % | 0.11 | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.17 | 3/5/2026 4:00:11 PM EST | |||
| 245.00 | 21.85 | 25.55 | 23.70 | % | 0.10 | 0 | 0 | 0.43 | 0.66 | 0.01 | -0.18 | 3/5/2026 4:00:11 PM EST | |||
| 250.00 | 19.15 | 22.45 | 20.80 | 20.67 | % | 0.08 | 2 | 0 | 0.43 | 0.62 | 0.01 | -0.18 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 255.00 | 16.55 | 19.55 | 18.05 | 17.70 | % | 0.07 | 7 | 0 | 0.43 | 0.57 | 0.01 | -0.18 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 260.00 | 13.25 | 16.90 | 15.08 | 15.21 | % | 0.06 | 6 | 0 | 0.41 | 0.52 | 0.01 | -0.18 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 265.00 | 11.65 | 14.50 | 13.08 | % | 0.05 | 0 | 0 | 0.41 | 0.47 | 0.01 | -0.18 | 3/5/2026 4:00:11 PM EST | |||
| 270.00 | 9.45 | 12.45 | 10.95 | 10.70 | % | 0.04 | 11 | 0 | 0.41 | 0.42 | 0.01 | -0.17 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 275.00 | 7.65 | 10.00 | 8.83 | 9.00 | % | 0.03 | 3 | 0 | 0.40 | 0.37 | 0.01 | -0.16 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 280.00 | 5.05 | 9.00 | 7.03 | 6.79 | % | 0.03 | 3 | 0 | 0.39 | 0.32 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 285.00 | 4.00 | 7.70 | 5.85 | 6.00 | % | 0.02 | 2 | 0 | 0.39 | 0.27 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 290.00 | 2.98 | 6.55 | 4.77 | 4.84 | % | 0.02 | 2 | 0 | 0.38 | 0.23 | 0.01 | -0.12 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 295.00 | 2.35 | 5.65 | 4.00 | 3.71 | % | 0.01 | 1 | 0 | 0.39 | 0.19 | 0.01 | -0.11 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 300.00 | 0.99 | 4.95 | 2.97 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.01 | -0.09 | 3/5/2026 4:00:11 PM EST | |||
| 305.00 | 0.44 | 4.35 | 2.40 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.08 | 3/5/2026 4:00:11 PM EST | |||
| 310.00 | 0.01 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.07 | 3/5/2026 4:00:11 PM EST | |||
| 315.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.00 | -0.06 | 3/5/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.05 | 3/5/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.05 | 1.71 | 0.88 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.06 | 3/5/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.04 | 3/5/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.05 | 3/5/2026 4:00:11 PM EST | |||
| 195.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.06 | 3/5/2026 4:00:11 PM EST | |||
| 200.00 | 0.12 | 4.00 | 2.06 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.09 | 3/5/2026 4:00:11 PM EST | |||
| 205.00 | 0.33 | 4.40 | 2.37 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.10 | 3/5/2026 4:00:11 PM EST | |||
| 210.00 | 0.82 | 4.80 | 2.81 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.00 | -0.11 | 3/5/2026 4:00:11 PM EST | |||
| 215.00 | 1.47 | 5.40 | 3.44 | 3.42 | % | 0.02 | 2 | 0 | 0.48 | -0.13 | 0.00 | -0.13 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 220.00 | 2.21 | 6.10 | 4.16 | 4.39 | % | 0.02 | 1 | 0 | 0.48 | -0.15 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 225.00 | 3.10 | 6.70 | 4.90 | 5.10 | % | 0.02 | 3 | 0 | 0.46 | -0.18 | 0.01 | -0.15 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 230.00 | 4.20 | 7.60 | 5.90 | 6.12 | % | 0.03 | 2 | 0 | 0.46 | -0.22 | 0.01 | -0.16 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 235.00 | 5.65 | 8.70 | 7.18 | 9.15 | % | 0.03 | 1 | 0 | 0.45 | -0.25 | 0.01 | -0.17 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 240.00 | 6.80 | 9.95 | 8.38 | % | 0.03 | 0 | 0 | 0.44 | -0.29 | 0.01 | -0.17 | 3/5/2026 4:00:11 PM EST | |||
| 245.00 | 8.40 | 11.45 | 9.93 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.01 | -0.18 | 3/5/2026 4:00:11 PM EST | |||
| 250.00 | 10.30 | 13.00 | 11.65 | 11.25 | % | 0.05 | 1 | 0 | 0.42 | -0.38 | 0.01 | -0.18 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 255.00 | 12.40 | 15.70 | 14.05 | 13.90 | % | 0.06 | 3 | 0 | 0.42 | -0.43 | 0.01 | -0.18 | 3/5/2026 | 3/5/2026 4:00:11 PM EST | |
| 260.00 | 14.70 | 18.40 | 16.55 | % | 0.06 | 0 | 0 | 0.42 | -0.48 | 0.01 | -0.18 | 3/5/2026 4:00:11 PM EST | |||
| 265.00 | 17.35 | 21.15 | 19.25 | % | 0.07 | 0 | 0 | 0.41 | -0.53 | 0.01 | -0.18 | 3/5/2026 4:00:11 PM EST | |||
| 270.00 | 20.25 | 23.15 | 21.70 | % | 0.08 | 0 | 0 | 0.40 | -0.58 | 0.01 | -0.17 | 3/5/2026 4:00:11 PM EST | |||
| 275.00 | 23.35 | 26.90 | 25.13 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.01 | -0.16 | 3/5/2026 4:00:11 PM EST | |||
| 280.00 | 26.85 | 29.75 | 28.30 | % | 0.10 | 0 | 0 | 0.38 | -0.68 | 0.01 | -0.15 | 3/5/2026 4:00:11 PM EST | |||
| 285.00 | 30.50 | 33.60 | 32.05 | % | 0.11 | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.14 | 3/5/2026 4:00:11 PM EST | |||
| 290.00 | 34.45 | 38.15 | 36.30 | % | 0.13 | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.12 | 3/5/2026 4:00:11 PM EST | |||
| 295.00 | 38.60 | 42.25 | 40.43 | % | 0.14 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.11 | 3/5/2026 4:00:11 PM EST | |||
| 300.00 | 42.90 | 46.15 | 44.53 | % | 0.15 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.09 | 3/5/2026 4:00:11 PM EST | |||
| 305.00 | 47.40 | 50.70 | 49.05 | % | 0.16 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.08 | 3/5/2026 4:00:11 PM EST | |||
| 310.00 | 52.00 | 55.30 | 53.65 | % | 0.17 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.07 | 3/5/2026 4:00:11 PM EST | |||
| 315.00 | 56.70 | 60.20 | 58.45 | % | 0.19 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.06 | 3/5/2026 4:00:11 PM EST | |||
| 320.00 | 61.55 | 65.20 | 63.38 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.05 | 3/5/2026 4:00:11 PM EST |