Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $210.50 as of 7/22/2026 1:05:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 70.30 | 73.80 | 72.05 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 140.00 | 65.45 | 68.80 | 67.13 | % | 0.48 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 145.00 | 60.35 | 63.85 | 62.10 | % | 0.43 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 150.00 | 55.40 | 58.90 | 57.15 | % | 0.38 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 7/23/2026 2:58:59 PM EST | |||
| 155.00 | 50.60 | 53.95 | 52.28 | % | 0.34 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.02 | 7/23/2026 2:58:59 PM EST | |||
| 160.00 | 45.75 | 49.10 | 47.43 | % | 0.30 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.03 | 7/23/2026 2:58:59 PM EST | |||
| 165.00 | 40.95 | 44.35 | 42.65 | % | 0.26 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.04 | 7/23/2026 2:58:59 PM EST | |||
| 170.00 | 36.35 | 39.75 | 38.05 | % | 0.22 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.06 | 7/23/2026 2:58:59 PM EST | |||
| 175.00 | 31.85 | 35.30 | 33.58 | % | 0.19 | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.07 | 7/23/2026 2:58:59 PM EST | |||
| 180.00 | 27.65 | 31.10 | 29.38 | 28.83 | % | 0.16 | 1 | 0 | 0.45 | 0.83 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 185.00 | 23.45 | 27.15 | 25.30 | % | 0.14 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.10 | 7/23/2026 2:58:59 PM EST | |||
| 190.00 | 19.90 | 23.50 | 21.70 | % | 0.11 | 0 | 0 | 0.44 | 0.73 | 0.01 | -0.11 | 7/23/2026 2:58:59 PM EST | |||
| 195.00 | 16.50 | 20.10 | 18.30 | % | 0.09 | 0 | 0 | 0.44 | 0.67 | 0.01 | -0.12 | 7/23/2026 2:58:59 PM EST | |||
| 200.00 | 13.25 | 17.10 | 15.18 | 15.15 | % | 0.08 | 3 | 0 | 0.43 | 0.60 | 0.01 | -0.12 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 205.00 | 10.75 | 14.50 | 12.63 | 11.69 | % | 0.06 | 12 | 0 | 0.43 | 0.54 | 0.01 | -0.13 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 210.00 | 8.40 | 12.25 | 10.33 | 10.60 | % | 0.05 | 6 | 0 | 0.43 | 0.47 | 0.01 | -0.13 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 215.00 | 7.50 | 9.80 | 8.65 | 8.00 | % | 0.04 | 3 | 0 | 0.41 | 0.40 | 0.01 | -0.13 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 220.00 | 5.35 | 8.45 | 6.90 | 6.60 | % | 0.03 | 31 | 0 | 0.43 | 0.34 | 0.01 | -0.12 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 225.00 | 3.10 | 7.20 | 5.15 | % | 0.02 | 0 | 0 | 0.42 | 0.29 | 0.01 | -0.11 | 7/23/2026 2:58:59 PM EST | |||
| 230.00 | 2.08 | 6.15 | 4.12 | 4.03 | % | 0.02 | 1 | 0 | 0.42 | 0.24 | 0.01 | -0.10 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 235.00 | 1.21 | 4.95 | 3.08 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.01 | -0.09 | 7/23/2026 2:58:59 PM EST | |||
| 240.00 | 1.82 | 4.45 | 3.14 | 2.60 | % | 0.01 | 7 | 0 | 0.45 | 0.16 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 245.00 | 1.56 | 4.00 | 2.78 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.01 | -0.07 | 7/23/2026 2:58:59 PM EST | |||
| 250.00 | 1.10 | 3.30 | 2.20 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.06 | 7/23/2026 2:58:59 PM EST | |||
| 255.00 | 0.80 | 3.35 | 2.08 | 2.22 | % | 0.01 | 1 | 0 | 0.49 | 0.09 | 0.01 | -0.06 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 260.00 | 0.75 | 2.56 | 1.66 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.05 | 7/23/2026 2:58:59 PM EST | |||
| 265.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.04 | 7/23/2026 2:58:59 PM EST | |||
| 270.00 | 0.24 | 1.93 | 1.09 | 1.50 | % | 0.00 | 1 | 0 | 0.52 | 0.05 | 0.00 | -0.04 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 275.00 | 0.28 | 1.96 | 1.12 | 1.52 | % | 0.00 | 1 | 0 | 0.54 | 0.04 | 0.00 | -0.03 | 7/23/2026 | 7/23/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.03 | 2.17 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 140.00 | 0.02 | 0.37 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 145.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:58:59 PM EST | |||
| 150.00 | 0.10 | 2.38 | 1.24 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 7/23/2026 2:58:59 PM EST | |||
| 155.00 | 0.11 | 1.35 | 0.73 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.02 | 7/23/2026 2:58:59 PM EST | |||
| 160.00 | 0.33 | 1.57 | 0.95 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.03 | 7/23/2026 2:58:59 PM EST | |||
| 165.00 | 0.49 | 2.81 | 1.65 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.04 | 7/23/2026 2:58:59 PM EST | |||
| 170.00 | 0.90 | 2.55 | 1.73 | 2.30 | % | 0.01 | 3 | 0 | 0.46 | -0.10 | 0.01 | -0.06 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 175.00 | 0.21 | 4.20 | 2.21 | 2.28 | % | 0.01 | 1 | 0 | 0.42 | -0.13 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 180.00 | 0.99 | 5.10 | 3.05 | 3.20 | % | 0.02 | 1 | 0 | 0.43 | -0.17 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 185.00 | 2.39 | 6.10 | 4.25 | 4.46 | % | 0.02 | 2 | 0 | 0.45 | -0.22 | 0.01 | -0.10 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 190.00 | 3.55 | 7.45 | 5.50 | 5.14 | % | 0.03 | 23 | 0 | 0.43 | -0.27 | 0.01 | -0.11 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 195.00 | 5.20 | 9.00 | 7.10 | 7.50 | % | 0.04 | 7 | 0 | 0.43 | -0.33 | 0.01 | -0.12 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 200.00 | 7.10 | 10.95 | 9.03 | 10.40 | % | 0.05 | 21 | 0 | 0.43 | -0.40 | 0.01 | -0.12 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 205.00 | 9.60 | 13.40 | 11.50 | % | 0.06 | 0 | 0 | 0.43 | -0.46 | 0.01 | -0.13 | 7/23/2026 2:58:59 PM EST | |||
| 210.00 | 13.05 | 16.00 | 14.53 | % | 0.07 | 0 | 0 | 0.44 | -0.53 | 0.01 | -0.13 | 7/23/2026 2:58:59 PM EST | |||
| 215.00 | 15.35 | 19.15 | 17.25 | % | 0.08 | 0 | 0 | 0.43 | -0.60 | 0.01 | -0.13 | 7/23/2026 2:58:59 PM EST | |||
| 220.00 | 18.60 | 22.40 | 20.50 | % | 0.09 | 0 | 0 | 0.42 | -0.66 | 0.01 | -0.12 | 7/23/2026 2:58:59 PM EST | |||
| 225.00 | 22.25 | 25.95 | 24.10 | 26.32 | % | 0.11 | 3 | 0 | 0.42 | -0.71 | 0.01 | -0.11 | 7/23/2026 | 7/23/2026 2:58:59 PM EST | |
| 230.00 | 26.15 | 29.85 | 28.00 | % | 0.12 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.10 | 7/23/2026 2:58:59 PM EST | |||
| 235.00 | 30.35 | 34.05 | 32.20 | % | 0.14 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.09 | 7/23/2026 2:58:59 PM EST | |||
| 240.00 | 34.75 | 38.35 | 36.55 | % | 0.15 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.08 | 7/23/2026 2:58:59 PM EST | |||
| 245.00 | 39.50 | 42.90 | 41.20 | % | 0.17 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.07 | 7/23/2026 2:58:59 PM EST | |||
| 250.00 | 44.15 | 47.50 | 45.83 | % | 0.18 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.06 | 7/23/2026 2:58:59 PM EST | |||
| 255.00 | 48.85 | 52.20 | 50.53 | % | 0.20 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.06 | 7/23/2026 2:58:59 PM EST | |||
| 260.00 | 53.40 | 56.75 | 55.08 | % | 0.21 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.05 | 7/23/2026 2:58:59 PM EST | |||
| 265.00 | 58.65 | 61.60 | 60.13 | % | 0.23 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.04 | 7/23/2026 2:58:59 PM EST | |||
| 270.00 | 63.15 | 66.45 | 64.80 | % | 0.24 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 7/23/2026 2:58:59 PM EST | |||
| 275.00 | 68.20 | 71.60 | 69.90 | % | 0.25 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 7/23/2026 2:58:59 PM EST |