Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $224.50 as of 5/21/2026 5:18:07 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
130.00 122.05 124.45 123.25 % 0.95 0 0 2.60 1.00 0.00 0.00 5/21/2026 4:00:03 PM EST
135.00 117.05 119.45 118.25 % 0.88 0 0 2.51 1.00 0.00 0.00 5/21/2026 4:00:03 PM EST
140.00 112.05 114.45 113.25 % 0.81 0 0 2.34 1.00 0.00 0.00 5/21/2026 4:00:03 PM EST
145.00 107.05 109.45 108.25 % 0.75 0 0 2.20 1.00 0.00 0.00 5/21/2026 4:00:03 PM EST
150.00 102.10 104.45 103.28 102.10 +32.46 +46.62% 0.69 1 2 2.14 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
155.00 97.10 99.50 98.30 97.12 % 0.63 2 0 1.99 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
160.00 92.10 94.50 93.30 82.14 % 0.58 1 0 1.91 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
165.00 87.10 89.50 88.30 85.38 % 0.54 2 0 1.75 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
170.00 82.10 84.50 83.30 71.60 +21.60 +43.20% 0.49 1 3 1.76 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
175.00 77.10 79.50 78.30 70.40 % 0.45 2 0 1.59 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
180.00 72.10 74.50 73.30 39.22 0.00 0.00% 0.41 0 5 1.46 1.00 0.00 0.00 5/15/2026 5/21/2026 4:00:03 PM EST
185.00 67.15 69.55 68.35 57.88 % 0.37 2 0 1.40 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
190.00 62.15 64.55 63.35 51.52 +26.87 +109.01% 0.33 2 1 1.29 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
192.50 59.65 62.05 60.85 47.26 % 0.32 2 0 1.21 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
195.00 57.15 59.55 58.35 % 0.30 0 0 1.19 1.00 0.00 0.00 5/21/2026 4:00:03 PM EST
197.50 54.65 57.05 55.85 45.15 % 0.28 1 0 1.14 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
200.00 52.15 54.50 53.33 49.25 +25.27 +105.38% 0.27 28 62 1.06 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
202.50 49.70 51.90 50.80 39.88 % 0.25 2 0 0.99 1.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
205.00 47.20 49.50 48.35 45.49 +29.04 +176.54% 0.24 3 10 0.97 1.00 0.00 -0.01 5/21/2026 5/21/2026 4:00:03 PM EST
207.50 44.70 47.00 45.85 16.10 0.00 0.00% 0.22 0 2 0.93 1.00 0.00 -0.02 5/19/2026 5/21/2026 4:00:03 PM EST
210.00 42.25 44.60 43.43 14.20 0.00 0.00% 0.21 0 55 0.93 1.00 0.00 -0.03 5/20/2026 5/21/2026 4:00:03 PM EST
212.50 39.75 42.05 40.90 25.35 +13.15 +107.79% 0.19 75 167 0.85 0.99 0.00 -0.04 5/21/2026 5/21/2026 4:00:03 PM EST
215.00 37.30 39.55 38.43 37.55 +26.08 +227.38% 0.18 228 116 0.80 0.99 0.00 -0.06 5/21/2026 5/21/2026 4:00:03 PM EST
217.50 34.80 37.00 35.90 27.00 +18.10 +203.38% 0.17 41 57 0.75 0.99 0.00 -0.07 5/21/2026 5/21/2026 4:00:03 PM EST
220.00 32.35 34.70 33.53 33.43 +26.11 +356.70% 0.15 42 123 0.75 0.98 0.00 -0.09 5/21/2026 5/21/2026 4:00:03 PM EST
222.50 29.90 32.25 31.08 30.25 +24.55 +430.71% 0.14 43 71 0.73 0.97 0.00 -0.10 5/21/2026 5/21/2026 4:00:03 PM EST
225.00 28.00 29.80 28.90 26.90 +22.20 +472.34% 0.13 214 513 0.69 0.96 0.01 -0.13 5/21/2026 5/21/2026 4:00:03 PM EST
227.50 25.10 27.40 26.25 22.20 +18.75 +543.48% 0.12 54 106 0.63 0.94 0.01 -0.16 5/21/2026 5/21/2026 4:00:03 PM EST
230.00 22.95 25.00 23.98 23.90 +21.63 +952.87% 0.10 724 766 0.43 0.92 0.01 -0.19 5/21/2026 5/21/2026 4:00:03 PM EST
232.50 20.40 22.50 21.45 21.01 +19.11 +1,005.79% 0.09 145 544 0.55 0.90 0.01 -0.22 5/21/2026 5/21/2026 4:00:03 PM EST
235.00 18.95 19.60 19.28 19.25 +17.87 +1,294.93% 0.08 861 584 0.41 0.87 0.01 -0.26 5/21/2026 5/21/2026 4:00:03 PM EST
237.50 16.00 18.05 17.03 13.55 +12.68 +1,457.48% 0.07 404 61 0.52 0.84 0.01 -0.29 5/21/2026 5/21/2026 4:00:03 PM EST
240.00 14.20 16.00 15.10 15.00 +14.32 +2,105.89% 0.06 2,418 459 0.40 0.81 0.02 -0.32 5/21/2026 5/21/2026 4:00:03 PM EST
242.50 12.05 13.70 12.88 13.00 +12.58 +2,995.24% 0.05 892 41 0.39 0.76 0.02 -0.34 5/21/2026 5/21/2026 4:00:03 PM EST
245.00 10.60 11.85 11.23 10.60 +10.30 +3,433.34% 0.05 3,347 241 0.41 0.72 0.02 -0.37 5/21/2026 5/21/2026 4:00:03 PM EST
247.50 8.95 9.75 9.35 9.52 +9.13 +2,341.03% 0.04 830 9 0.39 0.66 0.02 -0.38 5/21/2026 5/21/2026 4:00:03 PM EST
250.00 7.80 8.30 8.05 8.00 +7.87 +6,053.85% 0.03 10,860 511 0.41 0.60 0.03 -0.39 5/21/2026 5/21/2026 4:00:03 PM EST
252.50 6.20 7.00 6.60 6.80 +6.41 +1,643.59% 0.03 738 5 0.41 0.54 0.03 -0.39 5/21/2026 5/21/2026 4:00:03 PM EST
255.00 5.20 5.90 5.55 5.65 +5.54 +5,036.37% 0.02 1,974 194 0.42 0.47 0.03 -0.39 5/21/2026 5/21/2026 4:00:03 PM EST
260.00 3.65 3.90 3.78 3.65 +3.57 +4,462.50% 0.01 2,638 98 0.43 0.35 0.02 -0.37 5/21/2026 5/21/2026 4:00:03 PM EST
265.00 2.40 2.91 2.66 2.59 +2.54 +5,080.00% 0.01 1,162 217 0.45 0.25 0.02 -0.33 5/21/2026 5/21/2026 4:00:03 PM EST
270.00 1.63 1.98 1.81 1.78 +1.73 +3,460.00% 0.01 1,839 87 0.47 0.19 0.02 -0.29 5/21/2026 5/21/2026 4:00:03 PM EST
275.00 1.15 1.39 1.27 1.30 +0.80 +160.00% 0.00 392 35 0.49 0.14 0.01 -0.25 5/21/2026 5/21/2026 4:00:03 PM EST
280.00 0.81 1.00 0.91 0.93 +0.92 +9,200.00% 0.00 588 85 0.51 0.10 0.01 -0.22 5/21/2026 5/21/2026 4:00:03 PM EST
285.00 0.60 0.78 0.69 0.68 +0.63 +1,260.00% 0.00 102 28 0.54 0.08 0.01 -0.18 5/21/2026 5/21/2026 4:00:03 PM EST
290.00 0.38 0.55 0.47 0.51 +0.50 +5,000.00% 0.00 13 24 0.55 0.05 0.01 -0.15 5/21/2026 5/21/2026 4:00:03 PM EST
295.00 0.01 2.43 1.22 % 0.00 0 0 0.64 0.03 0.00 -0.10 5/21/2026 4:00:03 PM EST
300.00 0.23 0.33 0.28 0.33 +0.32 +3,200.00% 0.00 1,631 221 0.61 0.03 0.00 -0.10 5/21/2026 5/21/2026 4:00:03 PM EST
305.00 0.15 0.30 0.23 0.27 +0.22 +440.00% 0.00 109 13 0.63 0.02 0.00 -0.07 5/21/2026 5/21/2026 4:00:03 PM EST
310.00 0.10 2.31 1.21 0.13 % 0.00 114 0 0.85 0.01 0.00 -0.03 5/21/2026 5/21/2026 4:00:03 PM EST
315.00 0.10 0.16 0.13 0.16 -0.03 -15.79% 0.00 127 115 0.66 0.01 0.00 -0.03 5/21/2026 5/21/2026 4:00:03 PM EST
320.00 0.10 0.32 0.21 0.11 -0.98 -89.91% 0.00 19 3 0.74 0.01 0.00 -0.02 5/21/2026 5/21/2026 4:00:03 PM EST
325.00 0.01 0.36 0.19 0.86 % 0.00 16 0 0.79 0.00 0.00 -0.02 5/21/2026 5/21/2026 4:00:03 PM EST
330.00 0.01 0.60 0.31 0.21 -0.84 -80.00% 0.00 17 3 0.79 0.00 0.00 -0.01 5/21/2026 5/21/2026 4:00:03 PM EST
335.00 0.00 2.22 1.11 0.28 +0.18 +180.00% 0.00 15 24 1.36 0.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
340.00 0.00 1.20 0.60 0.21 % 0.00 3 0 1.23 0.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
345.00 0.00 2.19 1.10 % 0.00 0 0 1.46 0.00 0.00 0.00 5/21/2026 4:00:03 PM EST
350.00 0.00 2.19 1.10 % 0.00 0 0 1.51 0.00 0.00 0.00 5/21/2026 4:00:03 PM EST
355.00 0.00 2.18 1.09 % 0.00 0 0 1.55 0.00 0.00 0.00 5/21/2026 4:00:03 PM EST
360.00 0.00 1.84 0.92 1.08 % 0.00 17 0 1.54 0.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 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 2.13 1.07 0.10 0.00 0.00% 0.01 0 1 2.95 0.00 0.00 0.00 5/12/2026 5/21/2026 4:00:03 PM EST
135.00 0.00 2.13 1.07 % 0.01 0 0 2.81 0.00 0.00 0.00 5/21/2026 4:00:03 PM EST
140.00 0.00 0.25 0.13 0.13 % 0.00 2 0 1.83 0.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
145.00 0.00 2.13 1.07 % 0.01 0 0 2.54 0.00 0.00 0.00 5/21/2026 4:00:03 PM EST
150.00 0.00 2.13 1.07 % 0.01 0 0 2.41 0.00 0.00 0.00 5/21/2026 4:00:03 PM EST
155.00 0.00 2.13 1.07 % 0.01 0 0 2.28 0.00 0.00 0.00 5/21/2026 4:00:03 PM EST
160.00 0.00 2.13 1.07 % 0.01 0 0 2.16 0.00 0.00 0.00 5/21/2026 4:00:03 PM EST
165.00 0.00 2.13 1.07 0.24 0.00 0.00% 0.01 0 1 2.04 0.00 0.00 0.00 5/15/2026 5/21/2026 4:00:03 PM EST
170.00 0.00 2.13 1.07 0.12 0.00 0.00% 0.01 0 8 1.93 0.00 0.00 0.00 5/15/2026 5/21/2026 4:00:03 PM EST
175.00 0.00 2.13 1.07 0.13 0.00 0.00% 0.01 0 11 1.81 0.00 0.00 0.00 5/15/2026 5/21/2026 4:00:03 PM EST
180.00 0.00 2.13 1.07 0.06 0.00 0.00% 0.01 0 8 1.70 0.00 0.00 0.00 5/20/2026 5/21/2026 4:00:03 PM EST
185.00 0.00 0.61 0.31 0.24 0.00 0.00% 0.00 0 441 1.59 0.00 0.00 0.00 5/13/2026 5/21/2026 4:00:03 PM EST
190.00 0.00 0.46 0.23 0.11 0.00 0.00% 0.00 0 125 1.07 0.00 0.00 0.00 5/20/2026 5/21/2026 4:00:03 PM EST
192.50 0.00 0.10 0.05 0.06 0.00 0.00% 0.00 0 7 0.82 0.00 0.00 0.00 5/20/2026 5/21/2026 4:00:03 PM EST
195.00 0.00 0.04 0.02 0.02 -0.06 -75.00% 0.00 25 368 0.70 0.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
197.50 0.00 0.85 0.43 0.61 0.00 0.00% 0.00 0 1 1.07 0.00 0.00 0.00 5/14/2026 5/21/2026 4:00:03 PM EST
200.00 0.03 0.20 0.12 0.12 -0.06 -33.34% 0.00 78 154 0.70 0.00 0.00 0.00 5/21/2026 5/21/2026 4:00:03 PM EST
202.50 0.00 0.30 0.15 0.21 0.00 0.00% 0.00 0 17 0.80 0.00 0.00 0.00 5/20/2026 5/21/2026 4:00:03 PM EST
205.00 0.01 0.13 0.07 0.13 -0.20 -60.61% 0.00 77 163 0.59 0.00 0.00 -0.01 5/21/2026 5/21/2026 4:00:03 PM EST
207.50 0.06 0.10 0.08 0.17 -0.54 -76.06% 0.00 61 304 0.60 0.00 0.00 -0.02 5/21/2026 5/21/2026 4:00:03 PM EST
210.00 0.06 0.12 0.09 0.08 -0.67 -89.34% 0.00 98 381 0.57 0.00 0.00 -0.03 5/21/2026 5/21/2026 4:00:03 PM EST
212.50 0.00 0.20 0.10 0.09 -0.88 -90.73% 0.00 56 64 0.61 -0.01 0.00 -0.04 5/21/2026 5/21/2026 4:00:03 PM EST
215.00 0.00 0.25 0.13 0.05 -1.28 -96.25% 0.00 121 328 0.54 -0.01 0.00 -0.06 5/21/2026 5/21/2026 4:00:03 PM EST
217.50 0.00 0.72 0.36 0.19 -1.62 -89.51% 0.00 162 135 0.70 -0.01 0.00 -0.07 5/21/2026 5/21/2026 4:00:03 PM EST
220.00 0.14 0.30 0.22 0.19 -2.42 -92.72% 0.00 206 391 0.49 -0.02 0.00 -0.09 5/21/2026 5/21/2026 4:00:03 PM EST
222.50 0.00 0.58 0.29 0.43 -3.09 -87.79% 0.00 33 94 0.58 -0.03 0.00 -0.10 5/21/2026 5/21/2026 4:00:03 PM EST
225.00 0.20 0.47 0.34 0.32 -4.36 -93.17% 0.00 331 306 0.48 -0.04 0.01 -0.13 5/21/2026 5/21/2026 4:00:03 PM EST
227.50 0.23 0.45 0.34 0.35 -7.25 -95.40% 0.00 109 90 0.45 -0.06 0.01 -0.16 5/21/2026 5/21/2026 4:00:03 PM EST
230.00 0.40 0.56 0.48 0.48 -7.07 -93.65% 0.00 421 306 0.44 -0.08 0.01 -0.19 5/21/2026 5/21/2026 4:00:03 PM EST
232.50 0.49 0.82 0.66 0.60 -12.88 -95.55% 0.00 62 3 0.43 -0.10 0.01 -0.22 5/21/2026 5/21/2026 4:00:03 PM EST
235.00 0.74 1.05 0.90 0.90 -11.82 -92.93% 0.00 305 73 0.43 -0.13 0.01 -0.26 5/21/2026 5/21/2026 4:00:03 PM EST
237.50 0.95 1.39 1.17 1.16 -14.69 -92.69% 0.00 114 2 0.42 -0.16 0.01 -0.29 5/21/2026 5/21/2026 4:00:03 PM EST
240.00 1.45 1.71 1.58 1.64 -14.36 -89.75% 0.01 1,466 42 0.42 -0.19 0.02 -0.32 5/21/2026 5/21/2026 4:00:03 PM EST
242.50 2.10 2.20 2.15 2.05 -21.30 -91.23% 0.01 685 1 0.42 -0.24 0.02 -0.34 5/21/2026 5/21/2026 4:00:03 PM EST
245.00 2.55 3.15 2.85 2.72 -17.22 -86.36% 0.01 285 32 0.42 -0.28 0.02 -0.37 5/21/2026 5/21/2026 4:00:03 PM EST
247.50 3.35 3.90 3.63 3.60 -19.17 -84.19% 0.01 178 9 0.42 -0.34 0.02 -0.38 5/21/2026 5/21/2026 4:00:03 PM EST
250.00 4.35 4.95 4.65 4.52 -27.48 -85.88% 0.02 330 25 0.42 -0.40 0.03 -0.39 5/21/2026 5/21/2026 4:00:03 PM EST
252.50 5.60 6.40 6.00 5.63 % 0.02 233 0 0.43 -0.46 0.03 -0.39 5/21/2026 5/21/2026 4:00:03 PM EST
255.00 6.65 7.60 7.13 8.70 -16.70 -65.75% 0.03 160 0 0.42 -0.53 0.03 -0.39 5/21/2026 5/21/2026 4:00:03 PM EST
260.00 9.65 11.05 10.35 12.10 -21.38 -63.86% 0.04 11 0 0.43 -0.65 0.02 -0.37 5/21/2026 5/21/2026 4:00:03 PM EST
265.00 13.25 15.10 14.18 14.80 -8.66 -36.92% 0.05 11 0 0.45 -0.75 0.02 -0.33 5/21/2026 5/21/2026 4:00:03 PM EST
270.00 17.35 19.40 18.38 19.73 -29.52 -59.94% 0.07 32 0 0.46 -0.81 0.02 -0.29 5/21/2026 5/21/2026 4:00:03 PM EST
275.00 21.75 24.05 22.90 31.38 0.00 0.00% 0.08 0 0 0.63 -0.86 0.01 -0.25 4/22/2026 5/21/2026 4:00:03 PM EST
280.00 26.35 28.75 27.55 30.75 +3.00 +10.82% 0.10 1 0 0.69 -0.90 0.01 -0.22 5/21/2026 5/21/2026 4:00:03 PM EST
285.00 31.10 33.60 32.35 51.05 -14.20 -21.77% 0.11 5 0 0.74 -0.92 0.01 -0.18 5/21/2026 5/21/2026 4:00:03 PM EST
290.00 35.95 38.45 37.20 % 0.13 0 0 0.79 -0.95 0.01 -0.15 5/21/2026 4:00:03 PM EST
295.00 40.80 43.35 42.08 40.15 0.00 0.00% 0.14 0 0 0.86 -0.97 0.00 -0.10 4/21/2026 5/21/2026 4:00:03 PM EST
300.00 45.75 48.30 47.03 75.73 0.00 0.00% 0.16 0 0 0.91 -0.97 0.00 -0.10 5/11/2026 5/21/2026 4:00:03 PM EST
305.00 50.85 53.25 52.05 % 0.17 0 0 0.97 -0.98 0.00 -0.07 5/21/2026 4:00:03 PM EST
310.00 55.75 58.20 56.98 % 0.18 0 0 1.02 -0.99 0.00 -0.03 5/21/2026 4:00:03 PM EST
315.00 60.75 63.20 61.98 % 0.20 0 0 1.08 -0.99 0.00 -0.03 5/21/2026 4:00:03 PM EST
320.00 65.80 68.10 66.95 63.55 0.00 0.00% 0.21 0 0 1.12 -0.99 0.00 -0.02 4/21/2026 5/21/2026 4:00:03 PM EST
325.00 70.65 73.05 71.85 % 0.22 0 0 1.17 -1.00 0.00 -0.02 5/21/2026 4:00:03 PM EST
330.00 75.70 78.05 76.88 % 0.23 0 0 1.23 -1.00 0.00 -0.01 5/21/2026 4:00:03 PM EST
335.00 80.70 83.05 81.88 % 0.24 0 0 1.28 -1.00 0.00 0.00 5/21/2026 4:00:03 PM EST
340.00 85.70 88.05 86.88 % 0.26 0 0 1.33 -1.00 0.00 0.00 5/21/2026 4:00:03 PM EST
345.00 90.70 93.00 91.85 119.45 0.00 0.00% 0.27 0 0 1.34 -1.00 0.00 0.00 5/19/2026 5/21/2026 4:00:03 PM EST
350.00 95.70 98.05 96.88 % 0.28 0 0 1.43 -1.00 0.00 0.00 5/21/2026 4:00:03 PM EST
355.00 100.70 103.05 101.88 % 0.29 0 0 1.47 -1.00 0.00 0.00 5/21/2026 4:00:03 PM EST
360.00 105.70 108.05 106.88 % 0.30 0 0 1.52 -1.00 0.00 0.00 5/21/2026 4:00:03 PM EST