Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $247.68 as of 3/13/2026 3:15:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 115.10 | 118.95 | 117.03 | % | 0.90 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 135.00 | 110.25 | 113.95 | 112.10 | % | 0.83 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 140.00 | 105.40 | 109.05 | 107.23 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 145.00 | 100.50 | 104.10 | 102.30 | % | 0.71 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 150.00 | 95.35 | 99.20 | 97.28 | % | 0.65 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 155.00 | 90.60 | 94.35 | 92.48 | % | 0.60 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 160.00 | 85.55 | 89.50 | 87.53 | % | 0.55 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 165.00 | 81.85 | 84.55 | 83.20 | % | 0.50 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 170.00 | 76.55 | 79.70 | 78.13 | % | 0.46 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 175.00 | 72.05 | 74.95 | 73.50 | % | 0.42 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.05 | 3/13/2026 3:59:45 PM EST | |||
| 180.00 | 66.45 | 70.20 | 68.33 | % | 0.38 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 3/13/2026 3:59:45 PM EST | |||
| 185.00 | 62.05 | 65.55 | 63.80 | % | 0.34 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.06 | 3/13/2026 3:59:45 PM EST | |||
| 190.00 | 57.55 | 60.90 | 59.23 | % | 0.31 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.10 | 3/13/2026 3:59:45 PM EST | |||
| 195.00 | 52.60 | 56.35 | 54.48 | % | 0.28 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.10 | 3/13/2026 3:59:45 PM EST | |||
| 200.00 | 48.25 | 51.90 | 50.08 | % | 0.25 | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.11 | 3/13/2026 3:59:45 PM EST | |||
| 205.00 | 43.80 | 47.55 | 45.68 | % | 0.22 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.12 | 3/13/2026 3:59:45 PM EST | |||
| 210.00 | 39.70 | 43.35 | 41.53 | % | 0.20 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.13 | 3/13/2026 3:59:45 PM EST | |||
| 215.00 | 35.65 | 39.25 | 37.45 | % | 0.17 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.14 | 3/13/2026 3:59:45 PM EST | |||
| 220.00 | 31.40 | 35.40 | 33.40 | % | 0.15 | 0 | 0 | 0.47 | 0.79 | 0.01 | -0.15 | 3/13/2026 3:59:45 PM EST | |||
| 225.00 | 28.40 | 31.60 | 30.00 | % | 0.13 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.16 | 3/13/2026 3:59:45 PM EST | |||
| 230.00 | 24.80 | 28.05 | 26.43 | % | 0.11 | 0 | 0 | 0.46 | 0.71 | 0.01 | -0.17 | 3/13/2026 3:59:45 PM EST | |||
| 235.00 | 21.45 | 24.75 | 23.10 | % | 0.10 | 0 | 0 | 0.44 | 0.66 | 0.01 | -0.17 | 3/13/2026 3:59:45 PM EST | |||
| 240.00 | 18.80 | 21.05 | 19.93 | % | 0.08 | 0 | 0 | 0.44 | 0.62 | 0.01 | -0.18 | 3/13/2026 3:59:45 PM EST | |||
| 245.00 | 15.95 | 18.20 | 17.08 | 17.27 | -1.28 | -6.90% | 0.07 | 13 | 1 | 0.43 | 0.57 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 250.00 | 13.00 | 15.70 | 14.35 | 14.72 | -0.18 | -1.21% | 0.06 | 16 | 2 | 0.42 | 0.51 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 255.00 | 10.65 | 13.40 | 12.03 | 12.35 | -0.55 | -4.27% | 0.05 | 8 | 1 | 0.42 | 0.46 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 260.00 | 8.45 | 11.85 | 10.15 | 11.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.41 | 0.01 | -0.17 | 3/12/2026 | 3/13/2026 3:59:45 PM EST |
| 265.00 | 6.30 | 9.55 | 7.93 | % | 0.03 | 0 | 0 | 0.40 | 0.36 | 0.01 | -0.16 | 3/13/2026 3:59:45 PM EST | |||
| 270.00 | 4.70 | 8.05 | 6.38 | % | 0.02 | 0 | 0 | 0.40 | 0.31 | 0.01 | -0.15 | 3/13/2026 3:59:45 PM EST | |||
| 275.00 | 3.65 | 6.65 | 5.15 | % | 0.02 | 0 | 0 | 0.40 | 0.27 | 0.01 | -0.13 | 3/13/2026 3:59:45 PM EST | |||
| 280.00 | 2.15 | 6.20 | 4.18 | % | 0.01 | 0 | 0 | 0.39 | 0.23 | 0.01 | -0.12 | 3/13/2026 3:59:45 PM EST | |||
| 285.00 | 2.03 | 4.50 | 3.27 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.01 | -0.11 | 3/13/2026 3:59:45 PM EST | |||
| 290.00 | 1.66 | 4.50 | 3.08 | 2.17 | -0.59 | -21.38% | 0.01 | 1 | 15 | 0.40 | 0.16 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 295.00 | 1.22 | 4.10 | 2.66 | 2.00 | +0.75 | +60.00% | 0.01 | 1 | 2 | 0.41 | 0.14 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:45 PM EST |
| 300.00 | 0.97 | 2.41 | 1.69 | 1.87 | % | 0.01 | 3 | 0 | 0.38 | 0.12 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 3:59:45 PM EST | |
| 305.00 | 0.70 | 3.35 | 2.03 | 1.10 | % | 0.01 | 1 | 0 | 0.42 | 0.10 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:45 PM EST | |
| 310.00 | 0.00 | 3.05 | 1.53 | 1.10 | % | 0.00 | 1 | 0 | 0.52 | 0.07 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:45 PM EST | |
| 315.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.05 | 3/13/2026 3:59:45 PM EST | |||
| 320.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 325.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 330.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 335.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 340.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 345.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 350.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 355.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 360.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 365.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 370.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 160.00 | 0.05 | 1.38 | 0.72 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.05 | 3/13/2026 3:59:45 PM EST | |||
| 180.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.05 | 3/13/2026 3:59:45 PM EST | |||
| 185.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.06 | 3/13/2026 3:59:45 PM EST | |||
| 190.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.10 | 3/13/2026 3:59:45 PM EST | |||
| 195.00 | 0.84 | 4.15 | 2.50 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | -0.08 | 0.00 | -0.10 | 3/12/2026 | 3/13/2026 3:59:45 PM EST |
| 200.00 | 0.72 | 4.70 | 2.71 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.00 | -0.11 | 3/13/2026 3:59:45 PM EST | |||
| 205.00 | 1.15 | 5.25 | 3.20 | % | 0.02 | 0 | 0 | 0.50 | -0.12 | 0.00 | -0.12 | 3/13/2026 3:59:45 PM EST | |||
| 210.00 | 1.89 | 5.95 | 3.92 | % | 0.02 | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.13 | 3/13/2026 3:59:45 PM EST | |||
| 215.00 | % | 0.00 | 0 | 0 | 0.48 | -0.18 | 0.01 | -0.14 | 3/13/2026 3:59:45 PM EST | ||||||
| 220.00 | 3.85 | 7.80 | 5.83 | % | 0.03 | 0 | 0 | 0.47 | -0.21 | 0.01 | -0.15 | 3/13/2026 3:59:45 PM EST | |||
| 225.00 | 5.55 | 8.95 | 7.25 | % | 0.03 | 0 | 0 | 0.47 | -0.25 | 0.01 | -0.16 | 3/13/2026 3:59:45 PM EST | |||
| 230.00 | 6.55 | 10.25 | 8.40 | % | 0.04 | 0 | 0 | 0.45 | -0.29 | 0.01 | -0.17 | 3/13/2026 3:59:45 PM EST | |||
| 235.00 | 8.40 | 11.80 | 10.10 | % | 0.04 | 0 | 0 | 0.45 | -0.34 | 0.01 | -0.17 | 3/13/2026 3:59:45 PM EST | |||
| 240.00 | 10.25 | 13.25 | 11.75 | % | 0.05 | 0 | 0 | 0.43 | -0.38 | 0.01 | -0.18 | 3/13/2026 3:59:45 PM EST | |||
| 245.00 | 13.05 | 15.60 | 14.33 | 14.50 | % | 0.06 | 2 | 0 | 0.44 | -0.43 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:45 PM EST | |
| 250.00 | 15.10 | 18.20 | 16.65 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -0.49 | 0.01 | -0.18 | 3/12/2026 | 3/13/2026 3:59:45 PM EST |
| 255.00 | 17.35 | 20.80 | 19.08 | 18.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.54 | 0.01 | -0.17 | 3/12/2026 | 3/13/2026 3:59:45 PM EST |
| 260.00 | 20.40 | 23.80 | 22.10 | % | 0.09 | 0 | 0 | 0.41 | -0.59 | 0.01 | -0.17 | 3/13/2026 3:59:45 PM EST | |||
| 265.00 | 23.75 | 26.75 | 25.25 | % | 0.10 | 0 | 0 | 0.41 | -0.64 | 0.01 | -0.16 | 3/13/2026 3:59:45 PM EST | |||
| 270.00 | 27.35 | 30.20 | 28.78 | % | 0.11 | 0 | 0 | 0.41 | -0.69 | 0.01 | -0.15 | 3/13/2026 3:59:45 PM EST | |||
| 275.00 | 30.70 | 34.45 | 32.58 | % | 0.12 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.13 | 3/13/2026 3:59:45 PM EST | |||
| 280.00 | 34.60 | 38.35 | 36.48 | % | 0.13 | 0 | 0 | 0.39 | -0.77 | 0.01 | -0.12 | 3/13/2026 3:59:45 PM EST | |||
| 285.00 | 38.85 | 41.95 | 40.40 | % | 0.14 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.11 | 3/13/2026 3:59:45 PM EST | |||
| 290.00 | 43.20 | 46.25 | 44.73 | % | 0.15 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.10 | 3/13/2026 3:59:45 PM EST | |||
| 295.00 | 47.75 | 50.75 | 49.25 | % | 0.17 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.09 | 3/13/2026 3:59:45 PM EST | |||
| 300.00 | 52.40 | 55.40 | 53.90 | % | 0.18 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.08 | 3/13/2026 3:59:45 PM EST | |||
| 305.00 | 57.15 | 60.70 | 58.93 | % | 0.19 | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.07 | 3/13/2026 3:59:45 PM EST | |||
| 310.00 | 62.00 | 65.30 | 63.65 | % | 0.21 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.05 | 3/13/2026 3:59:45 PM EST | |||
| 315.00 | 66.90 | 70.75 | 68.83 | % | 0.22 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.05 | 3/13/2026 3:59:45 PM EST | |||
| 320.00 | 71.85 | 75.60 | 73.73 | % | 0.23 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 3/13/2026 3:59:45 PM EST | |||
| 325.00 | 76.80 | 80.65 | 78.73 | % | 0.24 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 330.00 | 81.80 | 85.60 | 83.70 | % | 0.25 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 3/13/2026 3:59:45 PM EST | |||
| 335.00 | 86.80 | 90.60 | 88.70 | % | 0.26 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 340.00 | 91.80 | 95.60 | 93.70 | % | 0.28 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 345.00 | 96.80 | 100.65 | 98.73 | % | 0.29 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:45 PM EST | |||
| 350.00 | 101.80 | 105.60 | 103.70 | % | 0.30 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 355.00 | 106.80 | 110.60 | 108.70 | % | 0.31 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 360.00 | 111.80 | 115.65 | 113.73 | % | 0.32 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 365.00 | 116.80 | 120.65 | 118.73 | % | 0.33 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:45 PM EST | |||
| 370.00 | 121.80 | 125.60 | 123.70 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/13/2026 3:59:45 PM EST |