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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 137.55 | 140.65 | 139.10 | 135.32 | +26.82 | +24.72% | 1.21 | 13 | 13 | 1.04 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 120.00 | 132.60 | 135.75 | 134.18 | % | 1.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 125.00 | 127.50 | 131.30 | 129.40 | % | 1.04 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 130.00 | 122.75 | 125.85 | 124.30 | % | 0.96 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 135.00 | 117.85 | 120.95 | 119.40 | % | 0.88 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 140.00 | 112.95 | 116.05 | 114.50 | % | 0.82 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 145.00 | 108.05 | 111.10 | 109.58 | % | 0.76 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 150.00 | 103.15 | 106.20 | 104.68 | 65.44 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/21/2026 4:00:03 PM EST |
| 155.00 | 98.40 | 101.45 | 99.93 | % | 0.64 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 160.00 | 93.45 | 96.50 | 94.98 | 94.98 | +37.18 | +64.33% | 0.59 | 22 | 46 | 0.69 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 165.00 | 88.80 | 91.75 | 90.28 | 71.00 | +2.10 | +3.05% | 0.55 | 1 | 16 | 0.53 | 0.97 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 170.00 | 83.85 | 86.80 | 85.33 | 60.99 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.50 | 0.97 | 0.00 | -0.02 | 4/27/2026 | 5/21/2026 4:00:03 PM EST |
| 175.00 | 79.10 | 82.15 | 80.63 | 44.55 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.49 | 0.96 | 0.00 | -0.03 | 5/13/2026 | 5/21/2026 4:00:03 PM EST |
| 180.00 | 74.35 | 77.35 | 75.85 | 75.85 | +34.85 | +85.00% | 0.42 | 4 | 26 | 0.48 | 0.95 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 185.00 | 69.75 | 72.80 | 71.28 | 60.41 | +18.07 | +42.68% | 0.39 | 1 | 11 | 0.48 | 0.93 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 190.00 | 65.20 | 68.20 | 66.70 | 65.00 | +23.10 | +55.14% | 0.35 | 14 | 35 | 0.47 | 0.92 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 195.00 | 60.85 | 63.60 | 62.23 | 51.40 | +23.31 | +82.99% | 0.32 | 10 | 9 | 0.46 | 0.90 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 200.00 | 57.00 | 58.95 | 57.98 | 57.85 | +26.98 | +87.40% | 0.29 | 123 | 72 | 0.46 | 0.88 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 210.00 | 48.05 | 50.70 | 49.38 | 49.55 | +29.15 | +142.90% | 0.24 | 33 | 98 | 0.44 | 0.83 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 220.00 | 40.20 | 42.80 | 41.50 | 41.08 | +21.53 | +110.13% | 0.19 | 140 | 329 | 0.42 | 0.78 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 230.00 | 33.05 | 35.55 | 34.30 | 34.40 | +20.15 | +141.41% | 0.15 | 187 | 648 | 0.41 | 0.72 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 240.00 | 27.95 | 29.05 | 28.50 | 28.48 | +18.13 | +175.17% | 0.12 | 359 | 506 | 0.42 | 0.65 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 250.00 | 22.50 | 23.65 | 23.08 | 23.00 | +15.60 | +210.82% | 0.09 | 909 | 1,828 | 0.42 | 0.57 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 260.00 | 18.25 | 18.85 | 18.55 | 18.34 | +12.77 | +229.27% | 0.07 | 8,995 | 8,376 | 0.42 | 0.50 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 270.00 | 14.20 | 14.95 | 14.58 | 14.65 | +10.98 | +299.19% | 0.05 | 422 | 721 | 0.41 | 0.42 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 280.00 | 11.10 | 11.95 | 11.53 | 11.61 | +8.81 | +314.65% | 0.04 | 1,231 | 941 | 0.41 | 0.35 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 290.00 | 8.80 | 9.30 | 9.05 | 9.05 | +7.05 | +352.50% | 0.03 | 1,426 | 3,437 | 0.42 | 0.29 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 300.00 | 6.80 | 7.25 | 7.03 | 7.09 | +5.68 | +402.84% | 0.02 | 1,067 | 1,577 | 0.42 | 0.24 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 310.00 | 5.30 | 5.85 | 5.58 | 5.00 | +4.15 | +488.24% | 0.02 | 300 | 543 | 0.42 | 0.20 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 320.00 | 3.80 | 4.60 | 4.20 | 4.20 | +3.41 | +431.65% | 0.01 | 135 | 579 | 0.42 | 0.16 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 330.00 | 2.69 | 3.60 | 3.15 | 3.30 | +2.65 | +407.70% | 0.01 | 12 | 149 | 0.42 | 0.13 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 340.00 | 2.45 | 2.88 | 2.67 | 2.52 | +2.00 | +384.62% | 0.01 | 119 | 136 | 0.43 | 0.10 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 350.00 | 1.80 | 2.42 | 2.11 | 2.20 | +1.75 | +388.89% | 0.01 | 50 | 126 | 0.44 | 0.08 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 360.00 | 1.48 | 1.95 | 1.72 | 1.54 | +1.04 | +208.00% | 0.00 | 18 | 60 | 0.45 | 0.06 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 370.00 | 0.66 | 1.98 | 1.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.44 | 0.05 | 0.00 | -0.03 | 5/6/2026 | 5/21/2026 4:00:03 PM EST |
| 380.00 | 0.44 | 1.91 | 1.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | 0.04 | 0.00 | -0.02 | 5/6/2026 | 5/21/2026 4:00:03 PM EST |
| 390.00 | 0.30 | 2.91 | 1.61 | % | 0.00 | 0 | 48 | 0.49 | 0.03 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 400.00 | 0.12 | 2.30 | 1.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.47 | 0.02 | 0.00 | -0.01 | 5/8/2026 | 5/21/2026 4:00:03 PM EST |
| 410.00 | 0.10 | 2.65 | 1.38 | % | 0.00 | 0 | 14 | 0.50 | 0.02 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 420.00 | 0.10 | 2.54 | 1.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 5/21/2026 4:00:03 PM EST |
| 430.00 | 0.10 | 2.40 | 1.25 | 0.12 | +0.01 | +9.10% | 0.00 | 5 | 100 | 0.53 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 440.00 | 0.05 | 2.41 | 1.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 5/21/2026 4:00:03 PM EST |
| 450.00 | 0.14 | 1.19 | 0.67 | 0.68 | +0.41 | +151.86% | 0.00 | 41 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 460.00 | 0.05 | 2.35 | 1.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 470.00 | 0.05 | 2.31 | 1.18 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.10 | 1.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 120.00 | 0.05 | 1.34 | 0.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.39 | 1.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 1.23 | +0.80 | +186.05% | 0.01 | 1 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.16 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.66 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 4:00:03 PM EST |
| 150.00 | 0.05 | 1.19 | 0.62 | 1.43 | +0.50 | +53.77% | 0.00 | 4 | 30 | 0.52 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 1.37 | 0.69 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.61 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 160.00 | 0.40 | 1.39 | 0.90 | 0.75 | -0.44 | -36.98% | 0.01 | 46 | 130 | 0.52 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 165.00 | 0.49 | 2.98 | 1.74 | 1.07 | -0.44 | -29.14% | 0.01 | 8 | 96 | 0.56 | -0.03 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 170.00 | 0.46 | 1.54 | 1.00 | 1.15 | -1.10 | -48.89% | 0.01 | 17 | 315 | 0.48 | -0.03 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 175.00 | 1.30 | 1.65 | 1.48 | 1.48 | -0.94 | -38.85% | 0.01 | 36 | 141 | 0.49 | -0.04 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 180.00 | 1.05 | 2.38 | 1.72 | 1.80 | -1.35 | -42.86% | 0.01 | 6 | 132 | 0.48 | -0.05 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 185.00 | 1.39 | 2.74 | 2.07 | 2.78 | -1.17 | -29.62% | 0.01 | 1 | 153 | 0.47 | -0.07 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 190.00 | 2.09 | 2.89 | 2.49 | 2.59 | -1.84 | -41.54% | 0.01 | 35 | 247 | 0.46 | -0.08 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 195.00 | 2.72 | 3.65 | 3.19 | 3.18 | -2.47 | -43.72% | 0.02 | 29 | 495 | 0.46 | -0.10 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 200.00 | 3.40 | 3.85 | 3.63 | 3.70 | -3.02 | -44.94% | 0.02 | 94 | 503 | 0.46 | -0.12 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 210.00 | 5.00 | 5.50 | 5.25 | 5.70 | -4.30 | -43.00% | 0.03 | 224 | 1,275 | 0.44 | -0.17 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 220.00 | 7.05 | 7.75 | 7.40 | 7.90 | -6.30 | -44.37% | 0.03 | 288 | 1,021 | 0.43 | -0.22 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 230.00 | 9.95 | 10.65 | 10.30 | 10.20 | -10.35 | -50.37% | 0.04 | 160 | 683 | 0.42 | -0.28 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 240.00 | 13.55 | 14.95 | 14.25 | 14.14 | -11.31 | -44.44% | 0.06 | 39 | 759 | 0.42 | -0.35 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 250.00 | 17.95 | 19.00 | 18.48 | 18.51 | -15.91 | -46.23% | 0.07 | 89 | 572 | 0.41 | -0.43 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 260.00 | 23.70 | 24.50 | 24.10 | 24.10 | -17.90 | -42.62% | 0.09 | 49 | 233 | 0.41 | -0.50 | 0.01 | -0.12 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 270.00 | 29.35 | 31.35 | 30.35 | 32.55 | -21.14 | -39.38% | 0.11 | 13 | 146 | 0.42 | -0.58 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 280.00 | 35.85 | 37.80 | 36.83 | 36.70 | -31.56 | -46.24% | 0.13 | 2 | 90 | 0.41 | -0.65 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 290.00 | 43.40 | 45.80 | 44.60 | 45.00 | -21.40 | -32.23% | 0.15 | 1 | 129 | 0.42 | -0.71 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 300.00 | 51.40 | 53.95 | 52.68 | 55.05 | -21.05 | -27.67% | 0.18 | 11 | 101 | 0.42 | -0.76 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 310.00 | 59.75 | 62.45 | 61.10 | 89.27 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.42 | -0.80 | 0.01 | -0.08 | 5/12/2026 | 5/21/2026 4:00:03 PM EST |
| 320.00 | 68.25 | 71.35 | 69.80 | 69.84 | % | 0.22 | 20 | 0 | 0.41 | -0.84 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 330.00 | 77.60 | 80.50 | 79.05 | 108.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.42 | -0.87 | 0.00 | -0.06 | 5/12/2026 | 5/21/2026 4:00:03 PM EST |
| 340.00 | 86.65 | 89.85 | 88.25 | 108.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.05 | 4/23/2026 | 5/21/2026 4:00:03 PM EST |
| 350.00 | 96.30 | 99.35 | 97.83 | 96.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.04 | 4/22/2026 | 5/21/2026 4:00:03 PM EST |
| 360.00 | 105.95 | 108.70 | 107.33 | % | 0.30 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.04 | 5/21/2026 4:00:03 PM EST | |||
| 370.00 | 115.80 | 118.80 | 117.30 | % | 0.32 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 5/21/2026 4:00:03 PM EST | |||
| 380.00 | 125.20 | 128.85 | 127.03 | % | 0.33 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 390.00 | 135.20 | 138.60 | 136.90 | % | 0.35 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 5/21/2026 4:00:03 PM EST | |||
| 400.00 | 144.90 | 148.75 | 146.83 | % | 0.37 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 410.00 | 155.40 | 158.55 | 156.98 | % | 0.38 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 420.00 | 165.50 | 168.55 | 167.03 | % | 0.40 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 430.00 | 175.60 | 178.60 | 177.10 | % | 0.41 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 440.00 | 185.60 | 188.60 | 187.10 | % | 0.43 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/21/2026 4:00:03 PM EST | |||
| 450.00 | 195.60 | 198.60 | 197.10 | % | 0.44 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 460.00 | 205.50 | 208.60 | 207.05 | % | 0.45 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 470.00 | 215.50 | 218.60 | 217.05 | 244.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 4:00:03 PM EST |