Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $224.50 as of 5/21/2026 8:15:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 84.45 | 88.40 | 86.43 | % | 0.56 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:07 AM EST | |||
| 160.00 | 79.60 | 83.40 | 81.50 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:07 AM EST | |||
| 165.00 | 74.70 | 78.45 | 76.58 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/21/2026 11:59:07 AM EST | |||
| 170.00 | 69.65 | 73.50 | 71.58 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 5/21/2026 11:59:07 AM EST | |||
| 175.00 | 64.75 | 68.65 | 66.70 | % | 0.38 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 5/21/2026 11:59:07 AM EST | |||
| 180.00 | 59.85 | 63.70 | 61.78 | % | 0.34 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 5/21/2026 11:59:07 AM EST | |||
| 185.00 | 55.55 | 58.85 | 57.20 | % | 0.31 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 5/21/2026 11:59:07 AM EST | |||
| 190.00 | 50.70 | 54.05 | 52.38 | % | 0.28 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 5/21/2026 11:59:07 AM EST | |||
| 195.00 | 46.00 | 49.30 | 47.65 | % | 0.24 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 5/21/2026 11:59:07 AM EST | |||
| 200.00 | 41.30 | 44.65 | 42.98 | % | 0.21 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.06 | 5/21/2026 11:59:07 AM EST | |||
| 205.00 | 36.75 | 40.10 | 38.43 | % | 0.19 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.07 | 5/21/2026 11:59:07 AM EST | |||
| 210.00 | 32.10 | 35.70 | 33.90 | % | 0.16 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.08 | 5/21/2026 11:59:07 AM EST | |||
| 215.00 | 27.85 | 31.45 | 29.65 | % | 0.14 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.09 | 5/21/2026 11:59:07 AM EST | |||
| 220.00 | 24.00 | 27.50 | 25.75 | 26.60 | % | 0.12 | 2 | 0 | 0.39 | 0.81 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 225.00 | 20.25 | 23.85 | 22.05 | % | 0.10 | 0 | 0 | 0.38 | 0.76 | 0.01 | -0.12 | 5/21/2026 11:59:07 AM EST | |||
| 230.00 | 16.80 | 20.40 | 18.60 | 12.60 | % | 0.08 | 3 | 0 | 0.38 | 0.70 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 235.00 | 13.75 | 16.95 | 15.35 | 12.77 | % | 0.07 | 1 | 0 | 0.38 | 0.64 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 240.00 | 11.00 | 14.75 | 12.88 | 14.60 | % | 0.05 | 11 | 0 | 0.37 | 0.58 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 245.00 | 8.65 | 12.45 | 10.55 | 11.96 | % | 0.04 | 31 | 0 | 0.37 | 0.51 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 250.00 | 6.60 | 10.45 | 8.53 | 9.00 | % | 0.03 | 19 | 0 | 0.36 | 0.45 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 255.00 | 4.90 | 8.80 | 6.85 | 7.90 | % | 0.03 | 17 | 0 | 0.37 | 0.38 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 260.00 | 3.95 | 7.45 | 5.70 | 4.65 | % | 0.02 | 7 | 0 | 0.36 | 0.32 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 265.00 | 2.50 | 6.00 | 4.25 | 4.10 | % | 0.02 | 8 | 0 | 0.36 | 0.27 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 270.00 | 1.69 | 5.50 | 3.60 | 4.00 | % | 0.01 | 35 | 0 | 0.35 | 0.22 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 275.00 | 0.95 | 4.85 | 2.90 | 3.10 | % | 0.01 | 2 | 0 | 0.36 | 0.18 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 280.00 | 0.39 | 4.30 | 2.35 | 2.42 | % | 0.01 | 2 | 0 | 0.36 | 0.14 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 285.00 | 0.71 | 2.60 | 1.66 | 2.49 | % | 0.01 | 2 | 0 | 0.35 | 0.11 | 0.01 | -0.06 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 290.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.06 | 5/21/2026 11:59:07 AM EST | |||
| 295.00 | 0.10 | 1.55 | 0.83 | 1.42 | % | 0.00 | 6 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 11:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:07 AM EST | |||
| 160.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:07 AM EST | |||
| 165.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/21/2026 11:59:07 AM EST | |||
| 170.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 5/21/2026 11:59:07 AM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 5/21/2026 11:59:07 AM EST | |||
| 180.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 5/21/2026 11:59:07 AM EST | |||
| 185.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 5/21/2026 11:59:07 AM EST | |||
| 190.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 5/21/2026 11:59:07 AM EST | |||
| 195.00 | 0.00 | 2.83 | 1.42 | 1.26 | % | 0.01 | 10 | 0 | 0.53 | -0.03 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 200.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.06 | 5/21/2026 11:59:07 AM EST | |||
| 205.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.07 | 5/21/2026 11:59:07 AM EST | |||
| 210.00 | 0.17 | 4.00 | 2.09 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.08 | 5/21/2026 11:59:07 AM EST | |||
| 215.00 | 0.73 | 4.15 | 2.44 | 3.12 | % | 0.01 | 11 | 0 | 0.39 | -0.15 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 220.00 | 2.35 | 4.35 | 3.35 | 3.70 | % | 0.02 | 5 | 0 | 0.38 | -0.19 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 225.00 | 3.05 | 6.90 | 4.98 | 4.92 | % | 0.02 | 2 | 0 | 0.37 | -0.24 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 230.00 | 4.90 | 8.60 | 6.75 | 6.40 | % | 0.03 | 12 | 0 | 0.37 | -0.30 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 235.00 | 6.65 | 10.30 | 8.48 | 8.27 | % | 0.04 | 10 | 0 | 0.37 | -0.36 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 11:59:07 AM EST | |
| 240.00 | 8.95 | 12.15 | 10.55 | % | 0.04 | 0 | 0 | 0.37 | -0.42 | 0.01 | -0.14 | 5/21/2026 11:59:07 AM EST | |||
| 245.00 | 11.65 | 15.40 | 13.53 | % | 0.06 | 0 | 0 | 0.36 | -0.49 | 0.01 | -0.14 | 5/21/2026 11:59:07 AM EST | |||
| 250.00 | 14.70 | 18.35 | 16.53 | % | 0.07 | 0 | 0 | 0.36 | -0.55 | 0.01 | -0.14 | 5/21/2026 11:59:07 AM EST | |||
| 255.00 | 18.05 | 21.65 | 19.85 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.01 | -0.14 | 5/21/2026 11:59:07 AM EST | |||
| 260.00 | 21.70 | 25.55 | 23.63 | % | 0.09 | 0 | 0 | 0.36 | -0.68 | 0.01 | -0.13 | 5/21/2026 11:59:07 AM EST | |||
| 265.00 | 25.65 | 29.15 | 27.40 | % | 0.10 | 0 | 0 | 0.35 | -0.73 | 0.01 | -0.12 | 5/21/2026 11:59:07 AM EST | |||
| 270.00 | 29.85 | 33.30 | 31.58 | % | 0.12 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.10 | 5/21/2026 11:59:07 AM EST | |||
| 275.00 | 34.20 | 37.65 | 35.93 | % | 0.13 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.09 | 5/21/2026 11:59:07 AM EST | |||
| 280.00 | 38.70 | 42.15 | 40.43 | % | 0.14 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.08 | 5/21/2026 11:59:07 AM EST | |||
| 285.00 | 43.30 | 46.70 | 45.00 | % | 0.16 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.06 | 5/21/2026 11:59:07 AM EST | |||
| 290.00 | 48.05 | 51.35 | 49.70 | % | 0.17 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.06 | 5/21/2026 11:59:07 AM EST | |||
| 295.00 | 52.80 | 56.20 | 54.50 | % | 0.18 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.04 | 5/21/2026 11:59:07 AM EST |