Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $216.64 as of 7/28/2026 7:39:40 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 | 110.50 | 114.50 | 112.50 | 101.11 | -0.53 | -0.53% | 0.98 | 5 | 3 | 3.87 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 120.00 | 105.50 | 109.35 | 107.43 | 96.13 | +7.45 | +8.41% | 0.90 | 5 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 125.00 | 100.55 | 104.50 | 102.53 | 90.81 | % | 0.82 | 2 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 130.00 | 95.55 | 99.40 | 97.48 | 85.82 | % | 0.75 | 2 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 135.00 | 90.55 | 94.55 | 92.55 | 80.85 | % | 0.69 | 2 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 140.00 | 85.55 | 89.55 | 87.55 | 75.86 | % | 0.63 | 2 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 145.00 | 80.55 | 84.35 | 82.45 | 83.53 | +13.37 | +19.06% | 0.57 | 1 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 150.00 | 75.55 | 79.35 | 77.45 | 78.36 | +13.13 | +20.13% | 0.52 | 15 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 152.50 | 73.10 | 76.85 | 74.98 | 75.75 | % | 0.49 | 14 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 155.00 | 70.60 | 74.35 | 72.48 | 73.12 | +11.67 | +19.00% | 0.47 | 14 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 157.50 | 68.10 | 71.85 | 69.98 | 70.78 | % | 0.44 | 18 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 160.00 | 65.60 | 69.35 | 67.48 | 68.27 | +11.82 | +20.94% | 0.42 | 14 | 6 | 2.70 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 162.50 | 63.05 | 66.85 | 64.95 | 65.93 | +15.88 | +31.73% | 0.40 | 18 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 165.00 | 60.55 | 64.35 | 62.45 | 63.34 | +10.34 | +19.51% | 0.38 | 14 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 167.50 | 58.05 | 61.95 | 60.00 | 60.93 | % | 0.36 | 14 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 170.00 | 55.55 | 59.35 | 57.45 | 58.74 | +27.50 | +88.03% | 0.34 | 15 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 172.50 | 53.05 | 56.90 | 54.98 | 56.22 | % | 0.32 | 14 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 175.00 | 50.55 | 53.90 | 52.23 | 53.53 | +22.01 | +69.83% | 0.30 | 14 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 177.50 | 47.95 | 51.05 | 49.50 | 50.83 | +26.58 | +109.61% | 0.28 | 14 | 15 | 1.63 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 180.00 | 45.60 | 48.80 | 47.20 | 48.36 | +18.45 | +61.69% | 0.26 | 14 | 41 | 1.55 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 182.50 | 43.00 | 46.05 | 44.53 | 43.30 | +17.52 | +67.96% | 0.24 | 1 | 17 | 1.48 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 185.00 | 40.55 | 43.55 | 42.05 | 33.00 | +0.55 | +1.70% | 0.23 | 1 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 187.50 | 38.10 | 41.10 | 39.60 | 40.39 | +8.72 | +27.54% | 0.21 | 5 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 190.00 | 35.60 | 38.50 | 37.05 | 36.50 | +8.00 | +28.07% | 0.19 | 21 | 61 | 1.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 192.50 | 33.05 | 36.40 | 34.73 | 35.42 | +11.92 | +50.73% | 0.18 | 6 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 195.00 | 30.60 | 33.55 | 32.08 | 32.98 | +10.36 | +45.80% | 0.16 | 4 | 61 | 1.12 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 197.50 | 28.15 | 31.10 | 29.63 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 200.00 | 25.50 | 28.20 | 26.85 | 28.30 | +11.00 | +63.59% | 0.13 | 116 | 267 | 0.97 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 202.50 | 23.15 | 26.05 | 24.60 | 25.45 | +10.42 | +69.33% | 0.12 | 2 | 73 | 0.90 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 205.00 | 20.50 | 23.55 | 22.03 | 23.59 | +11.64 | +97.41% | 0.11 | 68 | 418 | 0.83 | 0.99 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 207.50 | 18.15 | 21.40 | 19.78 | 18.54 | +8.54 | +85.40% | 0.10 | 55 | 205 | 0.77 | 0.98 | 0.01 | -0.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 210.00 | 16.10 | 18.30 | 17.20 | 17.80 | +10.30 | +137.34% | 0.08 | 165 | 1,428 | 0.72 | 0.96 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 212.50 | 13.80 | 16.10 | 14.95 | 15.96 | +9.61 | +151.34% | 0.07 | 137 | 901 | 0.68 | 0.93 | 0.01 | -0.27 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 215.00 | 11.85 | 13.75 | 12.80 | 13.00 | +8.40 | +182.61% | 0.06 | 521 | 1,649 | 0.61 | 0.89 | 0.02 | -0.36 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 217.50 | 10.50 | 11.50 | 11.00 | 10.82 | +7.37 | +213.63% | 0.05 | 534 | 1,027 | 0.51 | 0.84 | 0.02 | -0.46 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 220.00 | 8.80 | 9.50 | 9.15 | 8.90 | +6.25 | +235.85% | 0.04 | 1,784 | 2,903 | 0.54 | 0.77 | 0.03 | -0.56 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 222.50 | 6.50 | 7.80 | 7.15 | 7.10 | +5.25 | +283.79% | 0.03 | 937 | 790 | 0.52 | 0.69 | 0.03 | -0.64 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 225.00 | 5.40 | 5.75 | 5.58 | 5.50 | +4.20 | +323.08% | 0.02 | 4,759 | 2,711 | 0.51 | 0.60 | 0.04 | -0.69 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 227.50 | 4.05 | 4.35 | 4.20 | 4.20 | +3.35 | +394.12% | 0.02 | 2,284 | 934 | 0.52 | 0.50 | 0.04 | -0.70 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 230.00 | 3.00 | 3.25 | 3.13 | 3.05 | +2.42 | +384.13% | 0.01 | 4,662 | 2,202 | 0.52 | 0.41 | 0.04 | -0.68 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 232.50 | 2.16 | 2.30 | 2.23 | 2.23 | +1.79 | +406.82% | 0.01 | 1,014 | 533 | 0.52 | 0.32 | 0.03 | -0.62 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 235.00 | 1.50 | 1.65 | 1.58 | 1.57 | +1.24 | +375.76% | 0.01 | 2,906 | 792 | 0.52 | 0.24 | 0.03 | -0.53 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 237.50 | 1.01 | 1.12 | 1.07 | 1.12 | +0.98 | +700.00% | 0.00 | 1,372 | 618 | 0.52 | 0.18 | 0.02 | -0.44 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 240.00 | 0.72 | 0.76 | 0.74 | 0.72 | +0.56 | +350.00% | 0.00 | 2,588 | 1,699 | 0.53 | 0.12 | 0.02 | -0.35 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 242.50 | 0.47 | 0.51 | 0.49 | 0.50 | +0.37 | +284.62% | 0.00 | 425 | 194 | 0.54 | 0.08 | 0.01 | -0.26 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 245.00 | 0.29 | 0.36 | 0.33 | 0.33 | +0.22 | +200.00% | 0.00 | 985 | 1,045 | 0.54 | 0.06 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 247.50 | 0.15 | 0.31 | 0.23 | 0.24 | +0.17 | +242.86% | 0.00 | 354 | 85 | 0.53 | 0.03 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 250.00 | 0.16 | 0.20 | 0.18 | 0.16 | +0.09 | +128.58% | 0.00 | 2,731 | 3,182 | 0.59 | 0.02 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 252.50 | 0.06 | 0.15 | 0.11 | 0.14 | +0.08 | +133.34% | 0.00 | 58 | 101 | 0.57 | 0.01 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 255.00 | 0.10 | 0.13 | 0.12 | 0.10 | +0.05 | +100.00% | 0.00 | 1,232 | 272 | 0.63 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 257.50 | 0.01 | 0.14 | 0.08 | 0.11 | +0.07 | +175.00% | 0.00 | 24 | 64 | 0.61 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.11 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 189 | 386 | 0.72 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 262.50 | 0.00 | 0.14 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 7 | 69 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 265.00 | 0.04 | 0.10 | 0.07 | 0.04 | +0.03 | +300.00% | 0.00 | 117 | 1,042 | 0.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 267.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 95 | 47 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 270.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 84 | 379 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 272.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 134 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 464 | 612 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 277.50 | 0.00 | 0.37 | 0.19 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 90 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 218 | 782 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 8 | 95 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 230 | 1.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 287.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 271 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 25 | 838 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | 0.16 | -0.02 | -11.12% | 0.00 | 19 | 44 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 313 | 0.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 297.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 305 | 4,844 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 302.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 11 | 60 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 307.50 | 0.00 | 0.59 | 0.30 | 0.15 | +0.03 | +25.00% | 0.00 | 57 | 170 | 1.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 312.50 | 0.00 | 0.94 | 0.47 | 0.18 | +0.03 | +20.00% | 0.00 | 103 | 188 | 2.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.22 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 1 | 354 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.21 | +0.19 | +950.00% | 0.00 | 14 | 492 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 0.07 | 0.04 | 0.13 | -0.01 | -7.15% | 0.00 | 16 | 468 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 0.07 | 0.04 | 0.19 | +0.01 | +5.56% | 0.00 | 1 | 56 | 1.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.79 | 0.40 | 0.14 | -0.01 | -6.67% | 0.00 | 18 | 190 | 2.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 126 | 1.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,049 | 2.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 203 | 2.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 1.06 | 0.53 | 0.14 | -0.04 | -22.23% | 0.00 | 70 | 176 | 3.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 1.00 | 0.50 | 0.12 | -0.03 | -20.00% | 0.00 | 59 | 304 | 3.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.06 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.40 | 0.20 | 0.16 | +0.02 | +14.29% | 0.00 | 57 | 246 | 2.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.03 | -21.43% | 0.00 | 18 | 80 | 2.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 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 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 50 | 2.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 75 | 2.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 28 | 2.41 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 105 | 1.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 152.50 | 0.00 | 2.13 | 1.07 | 0.06 | +0.05 | +500.00% | 0.01 | 1 | 508 | 2.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 840 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 157.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 60 | 1.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 162.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 57 | 276 | 1.41 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 167.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 172.50 | 0.00 | 0.07 | 0.04 | 0.09 | +0.03 | +50.00% | 0.00 | 17 | 70 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 620 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 76 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 768 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.10 | -76.93% | 0.00 | 184 | 360 | 0.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 142 | 1,003 | 1.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 187.50 | 0.00 | 0.46 | 0.23 | 0.02 | -0.02 | -50.00% | 0.00 | 188 | 396 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 607 | 1,346 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 192.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 275 | 618 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 195.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.10 | -83.34% | 0.00 | 331 | 747 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 197.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.17 | -89.48% | 0.00 | 365 | 697 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 200.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.27 | -87.10% | 0.00 | 581 | 2,857 | 0.60 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 202.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.47 | -88.68% | 0.00 | 240 | 1,127 | 0.58 | -0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 205.00 | 0.03 | 0.18 | 0.11 | 0.10 | -0.66 | -86.85% | 0.00 | 348 | 737 | 0.56 | -0.01 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 207.50 | 0.07 | 0.13 | 0.10 | 0.13 | -1.14 | -89.77% | 0.00 | 568 | 677 | 0.51 | -0.02 | 0.01 | -0.11 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 210.00 | 0.16 | 0.26 | 0.21 | 0.20 | -1.54 | -88.51% | 0.00 | 1,650 | 1,295 | 0.53 | -0.04 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 212.50 | 0.30 | 0.38 | 0.34 | 0.35 | -2.46 | -87.55% | 0.00 | 440 | 545 | 0.52 | -0.07 | 0.01 | -0.27 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 215.00 | 0.51 | 0.59 | 0.55 | 0.55 | -3.45 | -86.25% | 0.00 | 1,586 | 877 | 0.51 | -0.11 | 0.02 | -0.36 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 217.50 | 0.81 | 1.00 | 0.91 | 0.96 | -3.99 | -80.61% | 0.00 | 323 | 246 | 0.51 | -0.16 | 0.02 | -0.46 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 220.00 | 1.33 | 1.45 | 1.39 | 1.40 | -4.67 | -76.94% | 0.01 | 604 | 379 | 0.50 | -0.23 | 0.03 | -0.56 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 222.50 | 1.98 | 2.33 | 2.16 | 2.22 | -5.48 | -71.17% | 0.01 | 205 | 447 | 0.51 | -0.31 | 0.03 | -0.64 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 225.00 | 2.81 | 3.15 | 2.98 | 3.15 | -7.35 | -70.00% | 0.01 | 967 | 215 | 0.49 | -0.40 | 0.04 | -0.69 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 227.50 | 3.90 | 4.30 | 4.10 | 4.20 | -7.90 | -65.29% | 0.02 | 636 | 21 | 0.49 | -0.50 | 0.04 | -0.70 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 230.00 | 5.15 | 6.05 | 5.60 | 6.45 | -7.98 | -55.31% | 0.02 | 294 | 221 | 0.51 | -0.59 | 0.04 | -0.68 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 232.50 | 6.85 | 7.85 | 7.35 | 6.55 | -15.00 | -69.61% | 0.03 | 9 | 5 | 0.53 | -0.68 | 0.03 | -0.62 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 235.00 | 8.55 | 9.85 | 9.20 | 10.20 | -7.70 | -43.02% | 0.04 | 350 | 76 | 0.52 | -0.76 | 0.03 | -0.53 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 237.50 | 9.60 | 12.95 | 11.28 | 23.19 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.82 | 0.02 | -0.44 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 240.00 | 12.05 | 15.25 | 13.65 | 14.53 | -8.32 | -36.42% | 0.06 | 41 | 142 | 0.84 | -0.88 | 0.02 | -0.35 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 242.50 | 14.70 | 17.50 | 16.10 | 16.45 | % | 0.07 | 15 | 0 | 0.92 | -0.92 | 0.01 | -0.26 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 245.00 | 16.95 | 19.05 | 18.00 | 18.25 | -8.45 | -31.65% | 0.07 | 20 | 4 | 0.81 | -0.94 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 247.50 | 19.35 | 22.25 | 20.80 | 31.01 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.02 | -0.97 | 0.01 | -0.13 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 250.00 | 21.80 | 24.65 | 23.23 | 43.72 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.07 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 252.50 | 24.10 | 27.20 | 25.65 | 41.56 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.04 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 255.00 | 26.85 | 29.60 | 28.23 | 39.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 257.50 | 28.95 | 32.20 | 30.58 | 46.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 260.00 | 31.60 | 34.55 | 33.08 | 48.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.35 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 262.50 | 34.00 | 37.05 | 35.53 | 38.50 | -17.51 | -31.27% | 0.14 | 2 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 265.00 | 36.60 | 39.55 | 38.08 | 38.01 | -11.71 | -23.56% | 0.14 | 2 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 267.50 | 38.65 | 42.05 | 40.35 | 61.09 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 270.00 | 41.60 | 44.55 | 43.08 | 54.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 272.50 | 43.40 | 47.05 | 45.23 | % | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 275.00 | 46.30 | 49.55 | 47.93 | 64.38 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 277.50 | 49.10 | 52.05 | 50.58 | 63.86 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:55 PM EST |
| 280.00 | 51.40 | 54.55 | 52.98 | 75.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 282.50 | 54.10 | 57.05 | 55.58 | 76.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 3:59:55 PM EST |
| 285.00 | 56.30 | 59.55 | 57.93 | 78.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 287.50 | 58.65 | 62.05 | 60.35 | 70.69 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:55 PM EST |
| 290.00 | 61.60 | 64.55 | 63.08 | 77.84 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 3:59:55 PM EST |
| 292.50 | 64.10 | 67.05 | 65.58 | % | 0.22 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 295.00 | 66.65 | 69.55 | 68.10 | 80.07 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 3:59:55 PM EST |
| 297.50 | 69.15 | 72.05 | 70.60 | 71.50 | -9.00 | -11.18% | 0.24 | 12 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 300.00 | 71.65 | 74.55 | 73.10 | 95.58 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 302.50 | 74.10 | 77.05 | 75.58 | % | 0.25 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 305.00 | 76.60 | 79.55 | 78.08 | 17.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 3:59:55 PM EST |
| 307.50 | 79.10 | 82.05 | 80.58 | % | 0.26 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 310.00 | 81.65 | 84.55 | 83.10 | 89.43 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:55 PM EST |
| 312.50 | 84.10 | 87.05 | 85.58 | % | 0.27 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 315.00 | 86.60 | 89.55 | 88.08 | 97.16 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:55 PM EST |
| 320.00 | 91.60 | 94.60 | 93.10 | 104.13 | +10.38 | +11.08% | 0.29 | 4 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 325.00 | 96.40 | 99.55 | 97.98 | 109.11 | +1.97 | +1.84% | 0.30 | 8 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 330.00 | 101.95 | 104.55 | 103.25 | 114.58 | +74.06 | +182.78% | 0.31 | 4 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 335.00 | 106.60 | 109.55 | 108.08 | 69.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 3:59:55 PM EST |
| 340.00 | 111.60 | 114.55 | 113.08 | 36.16 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 3:59:55 PM EST |
| 345.00 | 116.60 | 119.55 | 118.08 | % | 0.34 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 350.00 | 121.60 | 124.55 | 123.08 | % | 0.35 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 355.00 | 126.60 | 129.55 | 128.08 | % | 0.36 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 360.00 | 132.10 | 134.55 | 133.33 | 86.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/28/2026 3:59:55 PM EST |
| 365.00 | 136.60 | 139.55 | 138.08 | 100.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/28/2026 3:59:55 PM EST |
| 370.00 | 141.60 | 144.55 | 143.08 | % | 0.39 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 375.00 | 146.60 | 149.55 | 148.08 | 157.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 380.00 | 151.60 | 154.55 | 153.08 | 162.58 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 385.00 | 156.50 | 159.55 | 158.03 | 169.62 | +1.74 | +1.04% | 0.41 | 2 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 390.00 | 161.10 | 164.55 | 162.83 | 174.60 | +1.74 | +1.01% | 0.42 | 2 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 395.00 | 166.60 | 169.55 | 168.08 | % | 0.43 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 400.00 | 171.60 | 174.55 | 173.08 | % | 0.43 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 410.00 | 181.60 | 184.55 | 183.08 | 106.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 3:59:55 PM EST |