Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $248.16 as of 4/3/2026 7:43:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 72.35 | 76.00 | 74.18 | % | 0.42 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 4/2/2026 3:59:41 PM EST | |||
| 180.00 | 67.55 | 71.35 | 69.45 | % | 0.39 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.02 | 4/2/2026 3:59:41 PM EST | |||
| 185.00 | 62.80 | 66.50 | 64.65 | % | 0.35 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.03 | 4/2/2026 3:59:41 PM EST | |||
| 190.00 | 58.10 | 62.00 | 60.05 | % | 0.32 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.05 | 4/2/2026 3:59:41 PM EST | |||
| 195.00 | 53.45 | 56.20 | 54.83 | % | 0.28 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.06 | 4/2/2026 3:59:41 PM EST | |||
| 200.00 | 48.90 | 52.40 | 50.65 | % | 0.25 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.07 | 4/2/2026 3:59:41 PM EST | |||
| 205.00 | 44.40 | 47.85 | 46.13 | % | 0.23 | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.09 | 4/2/2026 3:59:41 PM EST | |||
| 210.00 | 40.00 | 43.40 | 41.70 | % | 0.20 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.10 | 4/2/2026 3:59:41 PM EST | |||
| 215.00 | 35.75 | 39.15 | 37.45 | % | 0.17 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.11 | 4/2/2026 3:59:41 PM EST | |||
| 220.00 | 31.70 | 34.90 | 33.30 | % | 0.15 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.12 | 4/2/2026 3:59:41 PM EST | |||
| 225.00 | 27.75 | 30.90 | 29.33 | % | 0.13 | 0 | 0 | 0.44 | 0.74 | 0.01 | -0.13 | 4/2/2026 3:59:41 PM EST | |||
| 230.00 | 24.05 | 27.20 | 25.63 | % | 0.11 | 0 | 0 | 0.43 | 0.70 | 0.01 | -0.13 | 4/2/2026 3:59:41 PM EST | |||
| 235.00 | 20.55 | 23.85 | 22.20 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.01 | -0.14 | 4/2/2026 3:59:41 PM EST | |||
| 240.00 | 17.35 | 20.90 | 19.13 | % | 0.08 | 0 | 0 | 0.42 | 0.61 | 0.01 | -0.14 | 4/2/2026 3:59:41 PM EST | |||
| 245.00 | 14.40 | 17.70 | 16.05 | % | 0.07 | 0 | 0 | 0.41 | 0.55 | 0.01 | -0.14 | 4/2/2026 3:59:41 PM EST | |||
| 250.00 | 11.70 | 15.05 | 13.38 | % | 0.05 | 0 | 0 | 0.40 | 0.50 | 0.01 | -0.14 | 4/2/2026 3:59:41 PM EST | |||
| 255.00 | 9.30 | 12.75 | 11.03 | 10.73 | % | 0.04 | 1 | 0 | 0.39 | 0.44 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:41 PM EST | |
| 260.00 | 7.15 | 10.95 | 9.05 | 8.70 | % | 0.03 | 2 | 0 | 0.39 | 0.39 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 3:59:41 PM EST | |
| 265.00 | 5.80 | 9.05 | 7.43 | % | 0.03 | 0 | 0 | 0.39 | 0.33 | 0.01 | -0.12 | 4/2/2026 3:59:41 PM EST | |||
| 270.00 | 4.70 | 7.60 | 6.15 | % | 0.02 | 0 | 0 | 0.39 | 0.28 | 0.01 | -0.11 | 4/2/2026 3:59:41 PM EST | |||
| 275.00 | 2.55 | 6.40 | 4.48 | % | 0.02 | 0 | 0 | 0.37 | 0.23 | 0.01 | -0.10 | 4/2/2026 3:59:41 PM EST | |||
| 280.00 | 1.50 | 5.45 | 3.48 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.01 | -0.08 | 4/2/2026 3:59:41 PM EST | |||
| 285.00 | 0.66 | 4.65 | 2.66 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.01 | -0.07 | 4/2/2026 3:59:41 PM EST | |||
| 290.00 | 0.19 | 4.00 | 2.10 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.06 | 4/2/2026 3:59:41 PM EST | |||
| 295.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.05 | 4/2/2026 3:59:41 PM EST | |||
| 300.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.05 | 4/2/2026 3:59:41 PM EST | |||
| 305.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.04 | 4/2/2026 3:59:41 PM EST | |||
| 310.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 4/2/2026 3:59:41 PM EST | |||
| 315.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 4/2/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.01 | 4/2/2026 3:59:41 PM EST | |||
| 180.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.02 | 4/2/2026 3:59:41 PM EST | |||
| 185.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.03 | 4/2/2026 3:59:41 PM EST | |||
| 190.00 | 0.12 | 3.85 | 1.99 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.05 | 4/2/2026 3:59:41 PM EST | |||
| 195.00 | 0.32 | 4.25 | 2.29 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.06 | 4/2/2026 3:59:41 PM EST | |||
| 200.00 | 2.10 | 4.30 | 3.20 | % | 0.02 | 0 | 0 | 0.54 | -0.10 | 0.00 | -0.07 | 4/2/2026 3:59:41 PM EST | |||
| 205.00 | 1.37 | 4.60 | 2.99 | % | 0.01 | 0 | 0 | 0.48 | -0.13 | 0.00 | -0.09 | 4/2/2026 3:59:41 PM EST | |||
| 210.00 | 2.09 | 5.90 | 4.00 | % | 0.02 | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.10 | 4/2/2026 3:59:41 PM EST | |||
| 215.00 | 2.95 | 6.70 | 4.83 | % | 0.02 | 0 | 0 | 0.47 | -0.18 | 0.01 | -0.11 | 4/2/2026 3:59:41 PM EST | |||
| 220.00 | 4.00 | 7.70 | 5.85 | % | 0.03 | 0 | 0 | 0.46 | -0.22 | 0.01 | -0.12 | 4/2/2026 3:59:41 PM EST | |||
| 225.00 | 5.20 | 8.85 | 7.03 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.01 | -0.13 | 4/2/2026 3:59:41 PM EST | |||
| 230.00 | 6.65 | 10.20 | 8.43 | % | 0.04 | 0 | 0 | 0.45 | -0.30 | 0.01 | -0.13 | 4/2/2026 3:59:41 PM EST | |||
| 235.00 | 8.25 | 11.80 | 10.03 | % | 0.04 | 0 | 0 | 0.44 | -0.34 | 0.01 | -0.14 | 4/2/2026 3:59:41 PM EST | |||
| 240.00 | 10.00 | 13.65 | 11.83 | % | 0.05 | 0 | 0 | 0.43 | -0.39 | 0.01 | -0.14 | 4/2/2026 3:59:41 PM EST | |||
| 245.00 | 12.20 | 14.50 | 13.35 | % | 0.05 | 0 | 0 | 0.40 | -0.45 | 0.01 | -0.14 | 4/2/2026 3:59:41 PM EST | |||
| 250.00 | 14.30 | 18.05 | 16.18 | % | 0.06 | 0 | 0 | 0.41 | -0.50 | 0.01 | -0.14 | 4/2/2026 3:59:41 PM EST | |||
| 255.00 | 17.50 | 20.70 | 19.10 | % | 0.07 | 0 | 0 | 0.41 | -0.56 | 0.01 | -0.14 | 4/2/2026 3:59:41 PM EST | |||
| 260.00 | 20.30 | 23.60 | 21.95 | % | 0.08 | 0 | 0 | 0.40 | -0.61 | 0.01 | -0.13 | 4/2/2026 3:59:41 PM EST | |||
| 265.00 | 23.60 | 26.85 | 25.23 | % | 0.10 | 0 | 0 | 0.39 | -0.67 | 0.01 | -0.12 | 4/2/2026 3:59:41 PM EST | |||
| 270.00 | 27.40 | 30.30 | 28.85 | % | 0.11 | 0 | 0 | 0.39 | -0.72 | 0.01 | -0.11 | 4/2/2026 3:59:41 PM EST | |||
| 275.00 | 31.20 | 34.05 | 32.63 | % | 0.12 | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.10 | 4/2/2026 3:59:41 PM EST | |||
| 280.00 | 34.45 | 38.00 | 36.23 | % | 0.13 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.08 | 4/2/2026 3:59:41 PM EST | |||
| 285.00 | 38.95 | 42.15 | 40.55 | % | 0.14 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.07 | 4/2/2026 3:59:41 PM EST | |||
| 290.00 | 43.80 | 46.50 | 45.15 | % | 0.16 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.06 | 4/2/2026 3:59:41 PM EST | |||
| 295.00 | 47.65 | 51.00 | 49.33 | % | 0.17 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.05 | 4/2/2026 3:59:41 PM EST | |||
| 300.00 | 52.20 | 55.60 | 53.90 | % | 0.18 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.05 | 4/2/2026 3:59:41 PM EST | |||
| 305.00 | 56.85 | 60.30 | 58.58 | % | 0.19 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.04 | 4/2/2026 3:59:41 PM EST | |||
| 310.00 | 61.15 | 65.05 | 63.10 | % | 0.20 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 4/2/2026 3:59:41 PM EST | |||
| 315.00 | 66.00 | 69.90 | 67.95 | % | 0.22 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 4/2/2026 3:59:41 PM EST |