Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $301.91 as of 7/9/2026 4:17:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 65.70 | 69.65 | 67.68 | % | 0.29 | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.11 | 7/9/2026 3:59:56 PM EST | |||
| 235.00 | 61.15 | 64.90 | 63.03 | % | 0.27 | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.11 | 7/9/2026 3:59:56 PM EST | |||
| 240.00 | 56.75 | 60.60 | 58.68 | % | 0.24 | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.12 | 7/9/2026 3:59:56 PM EST | |||
| 245.00 | 52.50 | 56.05 | 54.28 | % | 0.22 | 0 | 0 | 0.51 | 0.85 | 0.00 | -0.14 | 7/9/2026 3:59:56 PM EST | |||
| 250.00 | 48.35 | 51.80 | 50.08 | % | 0.20 | 0 | 0 | 0.50 | 0.83 | 0.00 | -0.14 | 7/9/2026 3:59:56 PM EST | |||
| 255.00 | 44.30 | 47.80 | 46.05 | % | 0.18 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.15 | 7/9/2026 3:59:56 PM EST | |||
| 260.00 | 40.40 | 44.25 | 42.33 | 43.35 | % | 0.16 | 2 | 0 | 0.49 | 0.78 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 265.00 | 36.85 | 40.50 | 38.68 | % | 0.15 | 0 | 0 | 0.48 | 0.75 | 0.01 | -0.17 | 7/9/2026 3:59:56 PM EST | |||
| 270.00 | 33.25 | 37.05 | 35.15 | % | 0.13 | 0 | 0 | 0.49 | 0.72 | 0.01 | -0.18 | 7/9/2026 3:59:56 PM EST | |||
| 275.00 | 30.00 | 33.50 | 31.75 | % | 0.12 | 0 | 0 | 0.48 | 0.68 | 0.01 | -0.19 | 7/9/2026 3:59:56 PM EST | |||
| 280.00 | 27.30 | 30.55 | 28.93 | 28.60 | % | 0.10 | 1 | 0 | 0.49 | 0.65 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 285.00 | 24.25 | 27.80 | 26.03 | % | 0.09 | 0 | 0 | 0.48 | 0.61 | 0.01 | -0.20 | 7/9/2026 3:59:56 PM EST | |||
| 290.00 | 21.50 | 25.15 | 23.33 | 23.35 | % | 0.08 | 5 | 0 | 0.48 | 0.57 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 295.00 | 19.05 | 22.70 | 20.88 | 20.82 | % | 0.07 | 1 | 0 | 0.48 | 0.53 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 300.00 | 16.85 | 20.50 | 18.68 | 20.59 | % | 0.06 | 2 | 0 | 0.48 | 0.50 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 305.00 | 14.75 | 18.50 | 16.63 | % | 0.05 | 0 | 0 | 0.48 | 0.46 | 0.01 | -0.21 | 7/9/2026 3:59:56 PM EST | |||
| 310.00 | 12.90 | 16.60 | 14.75 | 15.90 | % | 0.05 | 1 | 0 | 0.48 | 0.42 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 315.00 | 11.20 | 15.05 | 13.13 | % | 0.04 | 0 | 0 | 0.48 | 0.39 | 0.01 | -0.20 | 7/9/2026 3:59:56 PM EST | |||
| 320.00 | 9.75 | 13.55 | 11.65 | 12.05 | % | 0.04 | 3 | 0 | 0.48 | 0.36 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 325.00 | 8.40 | 12.20 | 10.30 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.01 | -0.19 | 7/9/2026 3:59:56 PM EST | |||
| 330.00 | 7.15 | 11.05 | 9.10 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.01 | -0.19 | 7/9/2026 3:59:56 PM EST | |||
| 335.00 | 6.10 | 10.05 | 8.08 | % | 0.02 | 0 | 0 | 0.49 | 0.27 | 0.01 | -0.18 | 7/9/2026 3:59:56 PM EST | |||
| 340.00 | 5.30 | 9.15 | 7.23 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.01 | -0.17 | 7/9/2026 3:59:56 PM EST | |||
| 345.00 | 4.35 | 8.30 | 6.33 | % | 0.02 | 0 | 0 | 0.49 | 0.23 | 0.01 | -0.17 | 7/9/2026 3:59:56 PM EST | |||
| 350.00 | 3.75 | 7.55 | 5.65 | % | 0.02 | 0 | 0 | 0.50 | 0.21 | 0.01 | -0.16 | 7/9/2026 3:59:56 PM EST | |||
| 355.00 | 3.10 | 6.90 | 5.00 | % | 0.01 | 0 | 0 | 0.50 | 0.19 | 0.00 | -0.15 | 7/9/2026 3:59:56 PM EST | |||
| 360.00 | 3.30 | 6.40 | 4.85 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.00 | -0.14 | 7/9/2026 3:59:56 PM EST | |||
| 365.00 | 2.80 | 5.80 | 4.30 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.00 | -0.14 | 7/9/2026 3:59:56 PM EST | |||
| 370.00 | 2.58 | 5.35 | 3.97 | % | 0.01 | 0 | 0 | 0.53 | 0.15 | 0.00 | -0.13 | 7/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 2.01 | 4.55 | 3.28 | 2.98 | % | 0.01 | 43 | 0 | 0.57 | -0.10 | 0.00 | -0.11 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 235.00 | 2.55 | 5.05 | 3.80 | 2.73 | % | 0.02 | 2 | 0 | 0.56 | -0.11 | 0.00 | -0.11 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 240.00 | 3.15 | 5.65 | 4.40 | 3.59 | % | 0.02 | 2 | 0 | 0.55 | -0.13 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 245.00 | 3.65 | 5.00 | 4.33 | 5.10 | % | 0.02 | 2 | 0 | 0.51 | -0.15 | 0.00 | -0.14 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 250.00 | 3.40 | 7.20 | 5.30 | 6.00 | % | 0.02 | 12 | 0 | 0.51 | -0.17 | 0.00 | -0.14 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 255.00 | 4.45 | 8.20 | 6.33 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.01 | -0.15 | 7/9/2026 3:59:56 PM EST | |||
| 260.00 | 5.80 | 9.40 | 7.60 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.01 | -0.16 | 7/9/2026 3:59:56 PM EST | |||
| 265.00 | 6.80 | 10.75 | 8.78 | % | 0.03 | 0 | 0 | 0.50 | -0.25 | 0.01 | -0.17 | 7/9/2026 3:59:56 PM EST | |||
| 270.00 | 8.40 | 12.35 | 10.38 | 11.52 | % | 0.04 | 1 | 0 | 0.49 | -0.28 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 275.00 | 10.40 | 14.10 | 12.25 | 12.55 | % | 0.04 | 2 | 0 | 0.50 | -0.32 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 280.00 | 12.30 | 16.10 | 14.20 | 15.22 | % | 0.05 | 1 | 0 | 0.49 | -0.35 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 285.00 | 14.45 | 18.25 | 16.35 | % | 0.06 | 0 | 0 | 0.49 | -0.39 | 0.01 | -0.20 | 7/9/2026 3:59:56 PM EST | |||
| 290.00 | 16.80 | 20.65 | 18.73 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.01 | -0.21 | 7/9/2026 3:59:56 PM EST | |||
| 295.00 | 19.45 | 23.25 | 21.35 | % | 0.07 | 0 | 0 | 0.49 | -0.47 | 0.01 | -0.21 | 7/9/2026 3:59:56 PM EST | |||
| 300.00 | 22.30 | 26.00 | 24.15 | 24.50 | % | 0.08 | 2 | 0 | 0.50 | -0.50 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 305.00 | 25.25 | 28.95 | 27.10 | % | 0.09 | 0 | 0 | 0.50 | -0.54 | 0.01 | -0.21 | 7/9/2026 3:59:56 PM EST | |||
| 310.00 | 28.45 | 32.15 | 30.30 | % | 0.10 | 0 | 0 | 0.50 | -0.58 | 0.01 | -0.21 | 7/9/2026 3:59:56 PM EST | |||
| 315.00 | 31.85 | 35.45 | 33.65 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.01 | -0.20 | 7/9/2026 3:59:56 PM EST | |||
| 320.00 | 35.40 | 39.00 | 37.20 | % | 0.12 | 0 | 0 | 0.50 | -0.64 | 0.01 | -0.20 | 7/9/2026 3:59:56 PM EST | |||
| 325.00 | 38.80 | 42.60 | 40.70 | % | 0.13 | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.19 | 7/9/2026 3:59:56 PM EST | |||
| 330.00 | 42.65 | 46.45 | 44.55 | % | 0.13 | 0 | 0 | 0.51 | -0.70 | 0.01 | -0.19 | 7/9/2026 3:59:56 PM EST | |||
| 335.00 | 46.55 | 50.40 | 48.48 | % | 0.14 | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.18 | 7/9/2026 3:59:56 PM EST | |||
| 340.00 | 50.60 | 54.45 | 52.53 | % | 0.15 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.17 | 7/9/2026 3:59:56 PM EST | |||
| 345.00 | 55.05 | 58.55 | 56.80 | % | 0.16 | 0 | 0 | 0.51 | -0.77 | 0.01 | -0.17 | 7/9/2026 3:59:56 PM EST | |||
| 350.00 | 59.20 | 62.75 | 60.98 | % | 0.17 | 0 | 0 | 0.51 | -0.79 | 0.01 | -0.16 | 7/9/2026 3:59:56 PM EST | |||
| 355.00 | 63.50 | 67.20 | 65.35 | % | 0.18 | 0 | 0 | 0.52 | -0.81 | 0.00 | -0.15 | 7/9/2026 3:59:56 PM EST | |||
| 360.00 | 68.00 | 71.60 | 69.80 | % | 0.19 | 0 | 0 | 0.52 | -0.83 | 0.00 | -0.14 | 7/9/2026 3:59:56 PM EST | |||
| 365.00 | 72.35 | 76.05 | 74.20 | % | 0.20 | 0 | 0 | 0.52 | -0.84 | 0.00 | -0.14 | 7/9/2026 3:59:56 PM EST | |||
| 370.00 | 77.55 | 80.60 | 79.08 | % | 0.21 | 0 | 0 | 0.53 | -0.85 | 0.00 | -0.13 | 7/9/2026 3:59:56 PM EST |