Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $241.67 as of 3/26/2026 9:19:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 71.55 | 75.20 | 73.38 | % | 0.43 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 175.00 | 67.20 | 70.40 | 68.80 | % | 0.39 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 3/26/2026 4:00:03 PM EST | |||
| 180.00 | 62.20 | 65.35 | 63.78 | % | 0.35 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.05 | 3/26/2026 4:00:03 PM EST | |||
| 185.00 | 57.30 | 60.70 | 59.00 | % | 0.32 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.06 | 3/26/2026 4:00:03 PM EST | |||
| 190.00 | 52.85 | 56.05 | 54.45 | % | 0.29 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.09 | 3/26/2026 4:00:03 PM EST | |||
| 195.00 | 48.30 | 51.50 | 49.90 | % | 0.26 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.10 | 3/26/2026 4:00:03 PM EST | |||
| 200.00 | 44.05 | 47.10 | 45.58 | % | 0.23 | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.12 | 3/26/2026 4:00:03 PM EST | |||
| 205.00 | 39.75 | 42.75 | 41.25 | % | 0.20 | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.13 | 3/26/2026 4:00:03 PM EST | |||
| 210.00 | 35.30 | 38.60 | 36.95 | % | 0.18 | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.14 | 3/26/2026 4:00:03 PM EST | |||
| 215.00 | 31.50 | 34.55 | 33.03 | % | 0.15 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.16 | 3/26/2026 4:00:03 PM EST | |||
| 220.00 | 27.35 | 30.70 | 29.03 | % | 0.13 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.17 | 3/26/2026 4:00:03 PM EST | |||
| 225.00 | 23.70 | 27.05 | 25.38 | % | 0.11 | 0 | 0 | 0.46 | 0.71 | 0.01 | -0.18 | 3/26/2026 4:00:03 PM EST | |||
| 230.00 | 20.40 | 23.80 | 22.10 | % | 0.10 | 0 | 0 | 0.45 | 0.66 | 0.01 | -0.18 | 3/26/2026 4:00:03 PM EST | |||
| 235.00 | 17.00 | 20.35 | 18.68 | % | 0.08 | 0 | 0 | 0.44 | 0.61 | 0.01 | -0.19 | 3/26/2026 4:00:03 PM EST | |||
| 240.00 | 14.40 | 17.40 | 15.90 | % | 0.07 | 0 | 0 | 0.44 | 0.56 | 0.01 | -0.19 | 3/26/2026 4:00:03 PM EST | |||
| 245.00 | 11.65 | 14.75 | 13.20 | 14.05 | % | 0.05 | 10 | 0 | 0.43 | 0.51 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 250.00 | 8.90 | 12.50 | 10.70 | % | 0.04 | 0 | 0 | 0.42 | 0.45 | 0.01 | -0.17 | 3/26/2026 4:00:03 PM EST | |||
| 255.00 | 7.15 | 10.35 | 8.75 | % | 0.03 | 0 | 0 | 0.41 | 0.39 | 0.01 | -0.16 | 3/26/2026 4:00:03 PM EST | |||
| 260.00 | 5.15 | 8.65 | 6.90 | 7.50 | % | 0.03 | 6 | 0 | 0.40 | 0.33 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 265.00 | 3.70 | 7.10 | 5.40 | % | 0.02 | 0 | 0 | 0.40 | 0.27 | 0.01 | -0.13 | 3/26/2026 4:00:03 PM EST | |||
| 270.00 | 2.10 | 5.25 | 3.68 | 4.17 | % | 0.01 | 5 | 0 | 0.37 | 0.21 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 275.00 | 1.30 | 4.95 | 3.13 | 3.34 | % | 0.01 | 2 | 0 | 0.38 | 0.16 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 280.00 | 0.57 | 4.20 | 2.39 | 2.49 | % | 0.01 | 1 | 0 | 0.37 | 0.12 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 285.00 | 0.10 | 3.65 | 1.88 | 1.89 | % | 0.01 | 1 | 0 | 0.35 | 0.08 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 290.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.05 | 3/26/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.04 | 3/26/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 305.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.04 | 3/26/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.05 | 3/26/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.06 | 3/26/2026 4:00:03 PM EST | |||
| 190.00 | 0.04 | 3.70 | 1.87 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.09 | 3/26/2026 4:00:03 PM EST | |||
| 195.00 | 0.28 | 4.10 | 2.19 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.00 | -0.10 | 3/26/2026 4:00:03 PM EST | |||
| 200.00 | 0.79 | 4.75 | 2.77 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.00 | -0.12 | 3/26/2026 4:00:03 PM EST | |||
| 205.00 | 1.49 | 4.55 | 3.02 | % | 0.01 | 0 | 0 | 0.48 | -0.14 | 0.01 | -0.13 | 3/26/2026 4:00:03 PM EST | |||
| 210.00 | 2.34 | 5.45 | 3.90 | % | 0.02 | 0 | 0 | 0.48 | -0.17 | 0.01 | -0.14 | 3/26/2026 4:00:03 PM EST | |||
| 215.00 | 4.40 | 6.55 | 5.48 | 5.00 | % | 0.03 | 2 | 0 | 0.50 | -0.20 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 220.00 | 4.55 | 7.50 | 6.03 | 5.75 | % | 0.03 | 1 | 0 | 0.47 | -0.25 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 225.00 | 5.90 | 8.90 | 7.40 | % | 0.03 | 0 | 0 | 0.46 | -0.29 | 0.01 | -0.18 | 3/26/2026 4:00:03 PM EST | |||
| 230.00 | 7.55 | 10.80 | 9.18 | % | 0.04 | 0 | 0 | 0.46 | -0.34 | 0.01 | -0.18 | 3/26/2026 4:00:03 PM EST | |||
| 235.00 | 9.35 | 12.40 | 10.88 | % | 0.05 | 0 | 0 | 0.44 | -0.39 | 0.01 | -0.19 | 3/26/2026 4:00:03 PM EST | |||
| 240.00 | 11.50 | 14.45 | 12.98 | % | 0.05 | 0 | 0 | 0.44 | -0.44 | 0.01 | -0.19 | 3/26/2026 4:00:03 PM EST | |||
| 245.00 | 13.95 | 16.30 | 15.13 | % | 0.06 | 0 | 0 | 0.42 | -0.49 | 0.01 | -0.18 | 3/26/2026 4:00:03 PM EST | |||
| 250.00 | 16.65 | 19.70 | 18.18 | % | 0.07 | 0 | 0 | 0.42 | -0.55 | 0.01 | -0.17 | 3/26/2026 4:00:03 PM EST | |||
| 255.00 | 19.70 | 22.15 | 20.93 | % | 0.08 | 0 | 0 | 0.41 | -0.61 | 0.01 | -0.16 | 3/26/2026 4:00:03 PM EST | |||
| 260.00 | 22.75 | 26.55 | 24.65 | % | 0.09 | 0 | 0 | 0.41 | -0.67 | 0.01 | -0.14 | 3/26/2026 4:00:03 PM EST | |||
| 265.00 | 26.30 | 29.70 | 28.00 | 26.87 | % | 0.11 | 2 | 0 | 0.40 | -0.73 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 270.00 | 30.35 | 33.65 | 32.00 | % | 0.12 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.10 | 3/26/2026 4:00:03 PM EST | |||
| 275.00 | 34.40 | 37.60 | 36.00 | 34.50 | % | 0.13 | 1 | 0 | 0.39 | -0.84 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 280.00 | 38.70 | 41.90 | 40.30 | % | 0.14 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.06 | 3/26/2026 4:00:03 PM EST | |||
| 285.00 | 43.15 | 46.00 | 44.58 | % | 0.16 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.05 | 3/26/2026 4:00:03 PM EST | |||
| 290.00 | 47.75 | 50.80 | 49.28 | % | 0.17 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.05 | 3/26/2026 4:00:03 PM EST | |||
| 295.00 | 52.45 | 55.25 | 53.85 | % | 0.18 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 3/26/2026 4:00:03 PM EST | |||
| 300.00 | 57.20 | 60.10 | 58.65 | % | 0.20 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 305.00 | 62.05 | 64.90 | 63.48 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 310.00 | 66.65 | 70.00 | 68.33 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST |