Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $230.76 as of 4/10/2026 9:03:31 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 | 99.15 | 103.10 | 101.13 | % | 0.78 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 135.00 | 94.20 | 98.20 | 96.20 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 140.00 | 89.25 | 93.25 | 91.25 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 145.00 | 84.30 | 88.30 | 86.30 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 150.00 | 79.35 | 83.35 | 81.35 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 155.00 | 74.45 | 78.45 | 76.45 | % | 0.49 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 160.00 | 69.55 | 73.50 | 71.53 | % | 0.45 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 165.00 | 64.70 | 68.60 | 66.65 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 170.00 | 59.85 | 63.80 | 61.83 | % | 0.36 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 175.00 | 55.05 | 59.05 | 57.05 | % | 0.33 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 180.00 | 50.35 | 54.35 | 52.35 | % | 0.29 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 185.00 | 45.70 | 49.70 | 47.70 | % | 0.26 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 190.00 | 41.15 | 45.15 | 43.15 | % | 0.23 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.06 | 4/10/2026 3:59:56 PM EST | |||
| 195.00 | 36.75 | 40.90 | 38.83 | % | 0.20 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.08 | 4/10/2026 3:59:56 PM EST | |||
| 200.00 | 32.50 | 36.55 | 34.53 | % | 0.17 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.09 | 4/10/2026 3:59:56 PM EST | |||
| 205.00 | 28.60 | 32.35 | 30.48 | % | 0.15 | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.10 | 4/10/2026 3:59:56 PM EST | |||
| 210.00 | 24.60 | 27.90 | 26.25 | % | 0.12 | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.12 | 4/10/2026 3:59:56 PM EST | |||
| 215.00 | 20.95 | 24.75 | 22.85 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.13 | 4/10/2026 3:59:56 PM EST | |||
| 220.00 | 17.55 | 21.10 | 19.33 | % | 0.09 | 0 | 0 | 0.41 | 0.64 | 0.01 | -0.13 | 4/10/2026 3:59:56 PM EST | |||
| 225.00 | 15.55 | 18.10 | 16.83 | % | 0.07 | 0 | 0 | 0.42 | 0.59 | 0.01 | -0.14 | 4/10/2026 3:59:56 PM EST | |||
| 230.00 | 13.25 | 15.40 | 14.33 | 17.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | 0.53 | 0.01 | -0.14 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 235.00 | 10.35 | 12.50 | 11.43 | 13.79 | -1.03 | -6.95% | 0.05 | 1 | 2 | 0.40 | 0.47 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 240.00 | 7.50 | 10.40 | 8.95 | 9.79 | -2.56 | -20.73% | 0.04 | 8 | 1 | 0.39 | 0.41 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 245.00 | 5.60 | 8.70 | 7.15 | % | 0.03 | 0 | 0 | 0.39 | 0.35 | 0.01 | -0.12 | 4/10/2026 3:59:56 PM EST | |||
| 250.00 | 4.05 | 6.10 | 5.08 | 6.31 | -1.56 | -19.83% | 0.02 | 2 | 8 | 0.36 | 0.29 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 255.00 | 2.69 | 5.85 | 4.27 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | 0.23 | 0.01 | -0.09 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 260.00 | 1.72 | 3.90 | 2.81 | % | 0.01 | 0 | 0 | 0.35 | 0.18 | 0.01 | -0.08 | 4/10/2026 3:59:56 PM EST | |||
| 265.00 | 1.69 | 3.75 | 2.72 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.14 | 0.01 | -0.06 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 270.00 | 0.17 | 2.32 | 1.25 | 2.20 | -0.71 | -24.40% | 0.00 | 4 | 4 | 0.33 | 0.11 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.01 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 315.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 335.00 | 0.00 | 0.48 | 0.24 | 0.10 | % | 0.00 | 24 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 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 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 190.00 | 0.25 | 4.10 | 2.18 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.00 | -0.06 | 4/10/2026 3:59:56 PM EST | |||
| 195.00 | 0.83 | 4.95 | 2.89 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.01 | -0.08 | 4/10/2026 3:59:56 PM EST | |||
| 200.00 | 1.70 | 5.70 | 3.70 | % | 0.02 | 0 | 0 | 0.44 | -0.17 | 0.01 | -0.09 | 4/10/2026 3:59:56 PM EST | |||
| 205.00 | 3.15 | 6.05 | 4.60 | 4.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.21 | 0.01 | -0.10 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 210.00 | 4.00 | 7.75 | 5.88 | 5.90 | +0.25 | +4.43% | 0.03 | 6 | 1 | 0.43 | -0.25 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 215.00 | 5.50 | 8.55 | 7.03 | 7.35 | % | 0.03 | 6 | 0 | 0.41 | -0.30 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 220.00 | 7.15 | 10.05 | 8.60 | 9.01 | % | 0.04 | 2 | 0 | 0.40 | -0.36 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 225.00 | 9.75 | 12.55 | 11.15 | 9.45 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | -0.41 | 0.01 | -0.14 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 230.00 | 12.20 | 14.85 | 13.53 | 13.86 | % | 0.06 | 10 | 0 | 0.41 | -0.47 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 235.00 | 14.00 | 17.35 | 15.68 | 16.43 | % | 0.07 | 10 | 0 | 0.39 | -0.53 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 240.00 | 16.90 | 20.10 | 18.50 | 16.48 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | -0.59 | 0.01 | -0.13 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 245.00 | 20.00 | 23.45 | 21.73 | % | 0.09 | 0 | 0 | 0.38 | -0.65 | 0.01 | -0.12 | 4/10/2026 3:59:56 PM EST | |||
| 250.00 | 24.10 | 27.00 | 25.55 | 21.77 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | -0.71 | 0.01 | -0.11 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 255.00 | 27.30 | 30.45 | 28.88 | % | 0.11 | 0 | 0 | 0.35 | -0.77 | 0.01 | -0.09 | 4/10/2026 3:59:56 PM EST | |||
| 260.00 | 31.35 | 34.75 | 33.05 | 30.12 | % | 0.13 | 1 | 0 | 0.35 | -0.82 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 265.00 | 35.45 | 39.00 | 37.23 | % | 0.14 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.06 | 4/10/2026 3:59:56 PM EST | |||
| 270.00 | 39.80 | 43.50 | 41.65 | % | 0.15 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 275.00 | 44.30 | 47.95 | 46.13 | % | 0.17 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 280.00 | 48.90 | 52.95 | 50.93 | % | 0.18 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 285.00 | 53.65 | 57.65 | 55.65 | % | 0.20 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 290.00 | 58.40 | 62.35 | 60.38 | % | 0.21 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 295.00 | 63.30 | 67.15 | 65.23 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 300.00 | 68.15 | 71.95 | 70.05 | % | 0.23 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 305.00 | 73.15 | 76.80 | 74.98 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 310.00 | 78.05 | 82.00 | 80.03 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 315.00 | 82.95 | 86.55 | 84.75 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 320.00 | 88.00 | 91.45 | 89.73 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 325.00 | 92.95 | 96.45 | 94.70 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 330.00 | 97.90 | 101.40 | 99.65 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 335.00 | 102.90 | 106.70 | 104.80 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 340.00 | 107.85 | 111.25 | 109.55 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 345.00 | 112.75 | 116.75 | 114.75 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 350.00 | 117.85 | 121.15 | 119.50 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 355.00 | 122.75 | 126.25 | 124.50 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 360.00 | 127.75 | 131.10 | 129.43 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST |