Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $251.86 as of 4/23/2026 12:18:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 49.60 | 52.40 | 51.00 | 49.70 | % | 0.28 | 2 | 0 | 0.57 | 0.96 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 185.00 | 44.75 | 47.65 | 46.20 | % | 0.25 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.02 | 4/23/2026 1:59:09 PM EST | |||
| 190.00 | 39.95 | 43.45 | 41.70 | % | 0.22 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.05 | 4/23/2026 1:59:09 PM EST | |||
| 195.00 | 35.30 | 38.35 | 36.83 | % | 0.19 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.06 | 4/23/2026 1:59:09 PM EST | |||
| 200.00 | 30.80 | 33.60 | 32.20 | % | 0.16 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.07 | 4/23/2026 1:59:09 PM EST | |||
| 205.00 | 26.55 | 28.90 | 27.73 | % | 0.14 | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.08 | 4/23/2026 1:59:09 PM EST | |||
| 210.00 | 22.50 | 24.95 | 23.73 | 19.00 | % | 0.11 | 1 | 0 | 0.34 | 0.77 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 215.00 | 18.65 | 21.55 | 20.10 | % | 0.09 | 0 | 0 | 0.33 | 0.72 | 0.01 | -0.10 | 4/23/2026 1:59:09 PM EST | |||
| 220.00 | 15.05 | 17.85 | 16.45 | 16.55 | % | 0.07 | 14 | 0 | 0.32 | 0.65 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 225.00 | 11.80 | 15.10 | 13.45 | 12.45 | % | 0.06 | 8 | 0 | 0.34 | 0.57 | 0.02 | -0.11 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 230.00 | 9.15 | 11.95 | 10.55 | 9.60 | % | 0.05 | 19 | 0 | 0.34 | 0.49 | 0.02 | -0.11 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 235.00 | 7.00 | 9.20 | 8.10 | 7.44 | % | 0.03 | 21 | 0 | 0.34 | 0.41 | 0.02 | -0.10 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 240.00 | 6.10 | 8.30 | 7.20 | 6.46 | % | 0.03 | 105 | 0 | 0.34 | 0.34 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 245.00 | 3.40 | 6.70 | 5.05 | 4.00 | % | 0.02 | 5 | 0 | 0.33 | 0.27 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 250.00 | 2.50 | 5.30 | 3.90 | 4.00 | % | 0.02 | 4 | 0 | 0.36 | 0.22 | 0.01 | -0.08 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 255.00 | 2.68 | 4.65 | 3.67 | 2.37 | % | 0.01 | 2 | 0 | 0.31 | 0.17 | 0.01 | -0.07 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 260.00 | 0.26 | 3.90 | 2.08 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.01 | -0.06 | 4/23/2026 1:59:09 PM EST | |||
| 265.00 | 0.25 | 3.30 | 1.78 | 1.76 | % | 0.01 | 8 | 0 | 0.35 | 0.11 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 270.00 | 0.00 | 3.15 | 1.58 | 1.44 | % | 0.01 | 3 | 0 | 0.47 | 0.08 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 275.00 | 0.00 | 2.85 | 1.43 | 0.86 | % | 0.01 | 2 | 0 | 0.49 | 0.06 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 280.00 | 0.20 | 1.32 | 0.76 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.03 | 4/23/2026 1:59:09 PM EST | |||
| 285.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.02 | 4/23/2026 1:59:09 PM EST | |||
| 290.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 4/23/2026 1:59:09 PM EST | |||
| 295.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 4/23/2026 1:59:09 PM EST | |||
| 300.00 | 0.05 | 1.19 | 0.62 | 1.14 | % | 0.00 | 7 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 305.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 4/23/2026 1:59:09 PM EST | |||
| 310.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 4/23/2026 1:59:09 PM EST | |||
| 315.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 1:59:09 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.47 | 1.24 | 0.01 | % | 0.01 | 12 | 0 | 0.47 | -0.04 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 185.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.02 | 4/23/2026 1:59:09 PM EST | |||
| 190.00 | 0.15 | 2.99 | 1.57 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.00 | -0.05 | 4/23/2026 1:59:09 PM EST | |||
| 195.00 | 0.97 | 2.00 | 1.49 | 1.46 | % | 0.01 | 5 | 0 | 0.38 | -0.11 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 200.00 | 1.21 | 2.95 | 2.08 | 2.15 | % | 0.01 | 12 | 0 | 0.37 | -0.14 | 0.01 | -0.07 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 205.00 | 1.87 | 3.00 | 2.44 | 2.86 | % | 0.01 | 3 | 0 | 0.37 | -0.18 | 0.01 | -0.08 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 210.00 | 2.62 | 4.35 | 3.49 | 4.00 | % | 0.02 | 16 | 0 | 0.34 | -0.23 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 215.00 | 3.45 | 6.15 | 4.80 | 5.41 | % | 0.02 | 17 | 0 | 0.34 | -0.28 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 220.00 | 4.70 | 7.85 | 6.28 | 6.26 | % | 0.03 | 8 | 0 | 0.33 | -0.35 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 225.00 | 7.05 | 10.30 | 8.68 | 9.44 | % | 0.04 | 35 | 0 | 0.35 | -0.43 | 0.02 | -0.11 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 230.00 | 9.25 | 12.65 | 10.95 | 11.58 | % | 0.05 | 29 | 0 | 0.35 | -0.51 | 0.02 | -0.11 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 235.00 | 12.35 | 15.50 | 13.93 | 14.32 | % | 0.06 | 11 | 0 | 0.35 | -0.59 | 0.02 | -0.10 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 240.00 | 15.65 | 18.65 | 17.15 | 17.52 | % | 0.07 | 10 | 0 | 0.35 | -0.66 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 245.00 | 18.95 | 22.00 | 20.48 | 26.80 | % | 0.08 | 21 | 0 | 0.35 | -0.73 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 250.00 | 22.40 | 25.60 | 24.00 | % | 0.10 | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.08 | 4/23/2026 1:59:09 PM EST | |||
| 255.00 | 26.50 | 29.60 | 28.05 | 29.88 | % | 0.11 | 31 | 0 | 0.32 | -0.83 | 0.01 | -0.07 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 260.00 | 30.85 | 33.85 | 32.35 | % | 0.12 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.06 | 4/23/2026 1:59:09 PM EST | |||
| 265.00 | 35.35 | 38.30 | 36.83 | % | 0.14 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.05 | 4/23/2026 1:59:09 PM EST | |||
| 270.00 | 40.05 | 42.95 | 41.50 | % | 0.15 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 4/23/2026 1:59:09 PM EST | |||
| 275.00 | 44.15 | 47.70 | 45.93 | % | 0.17 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.03 | 4/23/2026 1:59:09 PM EST | |||
| 280.00 | 49.45 | 52.50 | 50.98 | 53.35 | % | 0.18 | 27 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 285.00 | 54.40 | 57.35 | 55.88 | 58.21 | % | 0.20 | 27 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 290.00 | 59.05 | 62.25 | 60.65 | 62.98 | % | 0.21 | 2 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 295.00 | 64.10 | 67.20 | 65.65 | 67.97 | % | 0.22 | 6 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 300.00 | 68.20 | 72.10 | 70.15 | 72.63 | % | 0.23 | 4 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 1:59:09 PM EST | |
| 305.00 | 73.15 | 77.05 | 75.10 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/23/2026 1:59:09 PM EST | |||
| 310.00 | 78.10 | 82.00 | 80.05 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/23/2026 1:59:09 PM EST | |||
| 315.00 | 83.05 | 87.00 | 85.03 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/23/2026 1:59:09 PM EST | |||
| 320.00 | 88.05 | 91.95 | 90.00 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2026 1:59:09 PM EST |