Home Options IBMChain

IBM

International Business MachinesClose $289.52EOD only

Max Pain

$270.00

Next expiry Jul 10, 2026

Expected Move

±$14.47

5.0% from close

Price Gap

-19.52

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.68

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects IBM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

IBM Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
150.00	135.70	137.55	140.00	-34.30	1	1	215.9%	0.991	0.0003	-0.173	0.010	0.028
185.00	80.00	102.60	104.80	0.00	0	3	141.4%	0.992	0.0004	-0.115	0.009	0.035
205.00	77.05	82.60	85.70	0.00	1	49	144.8%	0.966	0.0013	-0.335	0.030	0.037
210.00	75.59	77.60	80.10	27.74	1	3	118.8%	0.979	0.0010	-0.194	0.020	0.039
215.00	50.30	72.65	75.65	0.00	0	1	127.0%	0.963	0.0016	-0.319	0.033	0.039
220.00	64.87	67.65	70.10	-3.88	3	6	104.1%	0.976	0.0013	-0.192	0.022	0.041
222.50	24.37	65.15	67.90	0.00	0	1	109.0%	0.966	0.0017	-0.260	0.030	0.041
225.00	62.92	62.65	65.25	-0.72	1	37	101.3%	0.970	0.0017	-0.225	0.028	0.041
230.00	53.83	57.65	60.45	0.00	7	16	98.7%	0.961	0.0022	-0.266	0.034	0.042
232.50	45.48	55.15	57.60	0.00	10	11	86.2%	0.972	0.0019	-0.187	0.026	0.043
235.00	51.84	52.30	55.80	-2.06	1	27	98.1%	0.946	0.0028	-0.333	0.044	0.042
240.00	48.20	47.70	50.20	0.07	1	193	78.3%	0.963	0.0026	-0.207	0.032	0.044
242.50	44.72	45.25	48.05	21.27	1	5	82.0%	0.948	0.0032	-0.277	0.043	0.043
245.00	42.75	42.75	45.30	-0.56	2	83	73.4%	0.956	0.0032	-0.224	0.038	0.044
247.50	42.22	40.30	42.70	0.00	1	30	67.8%	0.958	0.0033	-0.202	0.036	0.045
250.00	37.85	37.85	40.50	0.48	24	77	69.9%	0.942	0.0041	-0.259	0.046	0.045
252.50	36.02	35.45	38.05	0.52	10	41	67.0%	0.937	0.0046	-0.265	0.050	0.045
255.00	32.42	33.05	35.65	-0.78	8	219	64.8%	0.929	0.0052	-0.279	0.054	0.045
257.50	28.30	30.65	33.10	-3.90	1	13	60.3%	0.927	0.0057	-0.267	0.055	0.045
260.00	28.45	28.30	30.90	-0.55	43	392	60.5%	0.909	0.0067	-0.311	0.066	0.045
262.50	26.53	25.95	28.70	-2.46	1	35	60.1%	0.890	0.0078	-0.350	0.075	0.044
265.00	21.80	23.70	26.25	-2.71	10	186	56.5%	0.881	0.0088	-0.349	0.080	0.044
267.50	20.60	21.40	24.00	-1.98	2	62	54.9%	0.862	0.0100	-0.373	0.088	0.043
270.00	19.78	19.25	21.85	-0.74	27	403	53.8%	0.838	0.0114	-0.404	0.098	0.042
272.50	14.42	17.15	19.35	-3.91	5	30	49.2%	0.825	0.0131	-0.389	0.103	0.042
275.00	15.76	15.45	17.65	1.01	66	252	50.9%	0.781	0.0145	-0.455	0.118	0.040
277.50	12.27	13.60	15.55	-1.10	20	151	48.8%	0.750	0.0163	-0.468	0.128	0.039
280.00	12.84	11.85	13.30	1.41	92	612	45.3%	0.718	0.0186	-0.461	0.135	0.037
282.50	10.65	10.30	11.75	0.65	69	113	45.8%	0.667	0.0198	-0.498	0.146	0.035
285.00	9.20	9.00	10.00	0.82	205	208	44.4%	0.618	0.0214	-0.504	0.153	0.032
287.50	8.20	8.00	8.55	0.35	232	124	44.0%	0.563	0.0223	-0.515	0.158	0.030
290.00	7.00	6.35	7.00	1.50	444	447	42.3%	0.506	0.0235	-0.500	0.160	0.027
292.50	5.70	5.20	6.35	-0.30	429	100	45.1%	0.452	0.0219	-0.526	0.159	0.024
295.00	4.75	4.65	4.95	0.55	438	584	42.7%	0.392	0.0225	-0.483	0.154	0.021
297.50	3.65	3.45	4.30	-0.40	90	112	44.1%	0.344	0.0208	-0.476	0.148	0.018
300.00	3.18	3.10	3.30	0.38	2,905	1,734	42.4%	0.287	0.0200	-0.424	0.137	0.015
302.50	2.61	2.33	2.90	0.19	313	35	44.1%	0.250	0.0180	-0.410	0.128	0.013
305.00	2.13	1.77	2.20	0.20	256	633	43.0%	0.203	0.0164	-0.354	0.113	0.011
307.50	1.99	1.39	1.98	0.66	65	63	45.0%	0.178	0.0144	-0.342	0.105	0.010
310.00	1.39	1.19	1.60	-0.06	274	468	45.2%	0.147	0.0127	-0.303	0.092	0.008
312.50	1.36	0.90	1.35	0.06	41	37	46.0%	0.124	0.0111	-0.275	0.082	0.007
315.00	1.03	0.77	1.07	0.13	301	257	46.1%	0.101	0.0096	-0.236	0.071	0.005
320.00	0.65	0.59	0.69	-0.06	196	320	46.6%	0.066	0.0069	-0.174	0.052	0.004
325.00	0.20	0.25	0.63	-0.28	162	414	51.0%	0.056	0.0055	-0.166	0.045	0.003
330.00	0.30	0.22	0.65	-0.05	27	610	52.0%	0.038	0.0040	-0.125	0.033	0.002
335.00	0.53	0.01	0.91	0.00	3	19	57.3%	0.037	0.0035	-0.134	0.032	0.002
340.00	0.16	0.05	0.24	-0.28	8	94	51.2%	0.013	0.0017	-0.050	0.014	0.001
345.00	0.25	0.01	1.66	0.00	1	24	74.6%	0.051	0.0035	-0.225	0.042	0.003
350.00	0.10	0.08	0.25	-0.03	42	564	60.0%	0.013	0.0014	-0.057	0.013	0.001
355.00	0.25	0.00	0.69	0.00	6	49	71.3%	0.022	0.0019	-0.110	0.021	0.001
360.00	0.24	0.00	2.20	0.00	2	16	93.5%	0.053	0.0029	-0.293	0.044	0.003
365.00	2.15	0.00	2.18	0.00	1	7	97.8%	0.051	0.0027	-0.294	0.042	0.003
370.00	0.07	0.00	2.17	0.00	1	13	102.1%	0.049	0.0025	-0.296	0.040	0.003
375.00	0.20	0.00	2.16	0.00	3	22	106.2%	0.047	0.0023	-0.298	0.039	0.002
380.00	8.00	0.00	2.16	0.00	0	4	110.4%	0.045	0.0021	-0.300	0.038	0.002
385.00	0.11	0.00	2.15	0.00	2	6	114.4%	0.043	0.0020	-0.302	0.037	0.002
390.00	0.96	0.00	1.92	0.00	2	7	115.9%	0.038	0.0018	-0.277	0.033	0.002
395.00	0.02	0.00	0.07	0.00	1	136	76.6%	0.002	0.0002	-0.014	0.003	0.000
400.00	0.02	0.00	0.05	-0.01	22	509	76.6%	0.001	0.0001	-0.010	0.002	0.000
410.00	0.02	0.00	0.02	-0.55	26	5	75.0%	0.001	0.0001	-0.004	0.001	0.000
420.00	0.15	0.00	0.28	0.00	5	24	104.1%	0.006	0.0004	-0.052	0.007	0.000
430.00	3.95	0.00	0.57	0.00	0	3	120.1%	0.011	0.0006	-0.100	0.012	0.001
450.00	0.01	0.00	2.13	0.00	20	51	160.7%	0.031	0.0011	-0.323	0.028	0.002
470.00	0.22	0.00	0.15	0.00	4	4	122.1%	0.003	0.0002	-0.030	0.003	0.000
480.00	0.11	0.00	0.09	0.00	40	554	120.3%	0.002	0.0001	-0.018	0.002	0.000
490.00	0.01	0.00	0.01	0.00	20	344	103.1%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
130.00	0.01	0.00	0.07	0.00	6	8	189.8%	-0.001	0.0000	-0.014	0.001	-0.000
175.00	0.36	0.00	1.45	0.00	0	4	182.1%	-0.017	0.0006	-0.217	0.017	-0.001
180.00	0.04	0.00	0.07	0.01	2	162	116.4%	-0.001	0.0001	-0.013	0.002	-0.000
195.00	0.25	0.00	0.25	0.00	1	3	113.5%	-0.005	0.0003	-0.044	0.005	-0.000
200.00	0.06	0.00	0.25	0.00	1	320	107.0%	-0.005	0.0003	-0.044	0.006	-0.000
205.00	0.01	0.00	0.11	-0.13	4	50	91.0%	-0.002	0.0002	-0.020	0.003	-0.000
210.00	0.52	0.00	0.55	0.00	6	271	105.2%	-0.011	0.0007	-0.088	0.012	-0.001
215.00	0.15	0.00	0.15	0.07	1	270	82.6%	-0.004	0.0003	-0.027	0.005	-0.000
220.00	0.05	0.00	0.17	-0.12	1	248	78.1%	-0.005	0.0004	-0.030	0.005	-0.000
222.50	0.06	0.00	0.64	-0.60	2	5	90.7%	-0.015	0.0011	-0.099	0.015	-0.001
225.00	0.14	0.00	0.28	-0.01	2	74	77.1%	-0.008	0.0007	-0.047	0.009	-0.000
227.50	0.72	0.00	2.15	0.00	0	7	105.8%	-0.042	0.0021	-0.272	0.036	-0.002
230.00	0.10	0.05	0.10	0.05	22	194	65.6%	-0.005	0.0005	-0.026	0.006	-0.000
232.50	0.50	0.00	2.17	0.00	2	7	98.3%	-0.046	0.0024	-0.269	0.039	-0.003
235.00	0.22	0.00	0.73	0.10	1	114	76.0%	-0.021	0.0016	-0.107	0.020	-0.001
237.50	0.15	0.00	1.03	0.00	6	61	77.5%	-0.028	0.0021	-0.143	0.026	-0.002
240.00	0.91	0.00	0.30	0.75	1	103	60.2%	-0.011	0.0012	-0.048	0.011	-0.001
242.50	0.37	0.00	0.86	0.00	5	130	68.3%	-0.027	0.0023	-0.120	0.025	-0.002
245.00	0.22	0.00	0.22	0.01	252	199	52.1%	-0.009	0.0012	-0.036	0.010	-0.001
247.50	0.22	0.11	0.25	-0.05	29	56	53.0%	-0.015	0.0017	-0.055	0.015	-0.001
250.00	0.21	0.17	0.30	-0.13	215	3,461	52.3%	-0.019	0.0022	-0.069	0.019	-0.001
252.50	0.43	0.00	0.57	0.13	2	68	51.1%	-0.024	0.0027	-0.081	0.022	-0.001
255.00	0.46	0.22	0.47	0.04	11	266	52.9%	-0.037	0.0038	-0.122	0.033	-0.002
257.50	0.52	0.31	0.67	-0.10	1	460	50.0%	-0.041	0.0044	-0.125	0.035	-0.002
260.00	0.62	0.44	0.80	-0.09	80	206	52.3%	-0.063	0.0059	-0.183	0.050	-0.004
262.50	0.78	0.54	0.97	-0.14	28	206	51.3%	-0.077	0.0070	-0.209	0.058	-0.004
265.00	1.00	0.88	1.05	-0.13	102	274	48.6%	-0.087	0.0081	-0.217	0.063	-0.005
267.50	1.30	1.06	1.27	-0.08	82	236	47.4%	-0.106	0.0096	-0.244	0.073	-0.006
270.00	1.51	1.34	1.65	-0.27	431	339	47.4%	-0.134	0.0114	-0.288	0.086	-0.008
272.50	2.00	1.72	2.09	-0.13	69	153	47.2%	-0.165	0.0131	-0.330	0.100	-0.010
275.00	2.45	2.22	2.46	-0.55	72	312	45.7%	-0.196	0.0151	-0.355	0.111	-0.011
280.00	3.78	3.35	3.80	-0.72	385	262	45.4%	-0.282	0.0186	-0.429	0.135	-0.016
282.50	4.42	4.20	4.80	-0.50	82	27	46.3%	-0.334	0.0196	-0.470	0.146	-0.019
285.00	5.39	5.15	5.70	-1.91	158	64	45.7%	-0.385	0.0209	-0.486	0.153	-0.022
290.00	7.89	7.40	8.20	-0.56	21	143	46.5%	-0.492	0.0214	-0.514	0.160	-0.029
295.00	11.70	10.20	11.30	-0.30	13	60	47.9%	-0.594	0.0202	-0.511	0.156	-0.035
300.00	14.14	13.55	15.05	0.44	26	77	50.8%	-0.677	0.0176	-0.498	0.144	-0.040
305.00	33.42	17.35	19.25	0.00	19	29	54.6%	-0.739	0.0148	-0.481	0.130	-0.045
310.00	22.47	21.45	23.70	0.00	1	59	58.8%	-0.785	0.0124	-0.463	0.117	-0.048
315.00	27.37	26.00	28.30	0.00	1	40	52.6%	-0.866	0.0102	-0.292	0.086	-0.053
320.00	48.00	30.05	32.85	0.00	1	9	50.7%	-0.916	0.0076	-0.189	0.062	-0.057
325.00	57.33	34.85	38.25	0.00	1	1	57.8%	-0.918	0.0065	-0.215	0.061	-0.058
335.00	38.39	44.55	47.60	0.00	0	0	60.3%	-0.955	0.0039	-0.126	0.038	-0.062
350.00	85.55	59.60	62.55	0.00	14	0	74.2%	-0.963	0.0027	-0.131	0.032	-0.065
355.00	92.75	65.40	67.60	0.00	10	0	87.4%	-0.947	0.0031	-0.230	0.043	-0.065
360.00	60.30	70.35	72.95	0.00	0	0	94.7%	-0.944	0.0030	-0.266	0.045	-0.066
365.00	83.45	74.50	77.60	0.00	4	0	86.2%	-0.969	0.0020	-0.128	0.028	-0.068
370.00	88.01	80.15	82.95	0.00	2	0	101.8%	-0.952	0.0024	-0.249	0.040	-0.068
385.00	74.65	94.40	97.95	0.00	0	0	105.5%	-0.969	0.0016	-0.164	0.028	-0.072
420.00	156.35	130.15	132.95	0.00	0	0	140.7%	-0.965	0.0014	-0.266	0.031	-0.079
480.00	168.25	190.15	192.95	0.00	0	0	179.2%	-0.972	0.0009	-0.275	0.026	-0.091
490.00	177.70	200.20	202.85	0.00	0	0	184.3%	-0.973	0.0008	-0.269	0.025	-0.093

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.