Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $264.22 as of 5/29/2026 12:45:21 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
115.00 172.95 176.25 174.60 172.50 +62.80 +57.25% 1.52 3 20 1.54 1.00 0.00 0.00 5/29/2026 5/29/2026 11:58:50 AM EST
120.00 167.95 171.30 169.63 % 1.41 0 0 1.48 1.00 0.00 0.00 5/29/2026 11:58:50 AM EST
125.00 163.00 166.35 164.68 % 1.32 0 0 1.42 1.00 0.00 0.00 5/29/2026 11:58:50 AM EST
130.00 157.70 161.40 159.55 % 1.23 0 0 1.43 1.00 0.00 0.00 5/29/2026 11:58:50 AM EST
135.00 153.10 156.40 154.75 % 1.15 0 0 1.31 1.00 0.00 0.00 5/29/2026 11:58:50 AM EST
140.00 148.15 151.45 149.80 75.50 0.00 0.00% 1.07 0 1 1.32 1.00 0.00 0.00 5/13/2026 5/29/2026 11:58:50 AM EST
145.00 143.20 146.50 144.85 % 1.00 0 0 1.21 1.00 0.00 -0.01 5/29/2026 11:58:50 AM EST
150.00 137.85 141.55 139.70 139.25 +22.80 +19.58% 0.93 1 17 1.22 1.00 0.00 -0.01 5/29/2026 5/29/2026 11:58:50 AM EST
155.00 133.25 136.60 134.93 % 0.87 0 0 1.17 1.00 0.00 -0.01 5/29/2026 11:58:50 AM EST
160.00 127.95 131.65 129.80 71.20 0.00 0.00% 0.81 0 2 1.07 1.00 0.00 -0.02 5/8/2026 5/29/2026 11:58:50 AM EST
165.00 123.05 126.70 124.88 91.75 0.00 0.00% 0.76 0 39 1.02 1.00 0.00 -0.02 5/27/2026 5/29/2026 11:58:50 AM EST
170.00 118.40 121.75 120.08 89.10 0.00 0.00% 0.71 0 6 1.04 0.99 0.00 -0.02 5/28/2026 5/29/2026 11:58:50 AM EST
175.00 113.15 116.80 114.98 57.95 0.00 0.00% 0.66 0 20 0.99 0.99 0.00 -0.03 4/23/2026 5/29/2026 11:58:50 AM EST
180.00 108.55 111.90 110.23 79.00 0.00 0.00% 0.61 0 9 0.95 0.99 0.00 -0.03 5/22/2026 5/29/2026 11:58:50 AM EST
185.00 103.55 106.95 105.25 110.00 +28.00 +34.15% 0.57 2 36 0.91 0.98 0.00 -0.03 5/29/2026 5/29/2026 11:58:50 AM EST
190.00 98.65 102.05 100.35 69.60 0.00 0.00% 0.53 0 12 0.87 0.98 0.00 -0.04 5/22/2026 5/29/2026 11:58:50 AM EST
195.00 93.90 97.15 95.53 24.82 0.00 0.00% 0.49 0 48 0.55 0.97 0.00 -0.05 5/13/2026 5/29/2026 11:58:50 AM EST
200.00 88.70 92.25 90.48 93.11 +29.11 +45.49% 0.45 11 264 0.80 0.97 0.00 -0.06 5/29/2026 5/29/2026 11:58:50 AM EST
205.00 83.90 87.45 85.68 56.45 0.00 0.00% 0.42 0 52 0.58 0.96 0.00 -0.06 5/22/2026 5/29/2026 11:58:50 AM EST
210.00 79.40 82.60 81.00 82.61 +27.46 +49.80% 0.39 5 78 0.54 0.95 0.00 -0.07 5/29/2026 5/29/2026 11:58:50 AM EST
215.00 74.70 77.85 76.28 77.85 +28.40 +57.44% 0.35 12 79 0.57 0.94 0.00 -0.08 5/29/2026 5/29/2026 11:58:50 AM EST
220.00 70.40 73.15 71.78 71.22 +24.12 +51.21% 0.33 54 971 0.54 0.93 0.00 -0.09 5/29/2026 5/29/2026 11:58:50 AM EST
225.00 65.90 67.60 66.75 67.17 +25.22 +60.12% 0.30 26 237 0.52 0.92 0.00 -0.10 5/29/2026 5/29/2026 11:58:50 AM EST
230.00 61.30 63.65 62.48 63.00 +24.38 +63.13% 0.27 87 437 0.52 0.91 0.00 -0.11 5/29/2026 5/29/2026 11:58:50 AM EST
235.00 56.40 59.55 57.98 59.00 +24.38 +70.43% 0.25 58 429 0.50 0.89 0.00 -0.12 5/29/2026 5/29/2026 11:58:50 AM EST
240.00 52.55 54.20 53.38 54.00 +23.35 +76.19% 0.22 51 685 0.49 0.88 0.00 -0.13 5/29/2026 5/29/2026 11:58:50 AM EST
245.00 48.45 49.70 49.08 49.52 +22.52 +83.41% 0.20 176 682 0.49 0.86 0.00 -0.14 5/29/2026 5/29/2026 11:58:50 AM EST
250.00 44.20 46.80 45.50 45.33 +21.35 +89.04% 0.18 222 1,242 0.50 0.83 0.00 -0.15 5/29/2026 5/29/2026 11:58:50 AM EST
255.00 40.85 43.10 41.98 41.30 +20.45 +98.09% 0.16 280 1,158 0.50 0.81 0.01 -0.16 5/29/2026 5/29/2026 11:58:50 AM EST
260.00 36.70 39.40 38.05 37.60 +19.29 +105.36% 0.15 395 2,574 0.48 0.78 0.01 -0.17 5/29/2026 5/29/2026 11:58:50 AM EST
265.00 33.25 36.00 34.63 35.00 +19.30 +122.93% 0.13 260 810 0.49 0.74 0.01 -0.18 5/29/2026 5/29/2026 11:58:50 AM EST
270.00 30.65 32.40 31.53 31.52 +17.89 +131.26% 0.12 774 2,523 0.49 0.71 0.01 -0.19 5/29/2026 5/29/2026 11:58:50 AM EST
275.00 27.65 28.70 28.18 28.62 +17.07 +147.80% 0.10 453 1,626 0.48 0.67 0.01 -0.20 5/29/2026 5/29/2026 11:58:50 AM EST
280.00 24.95 26.65 25.80 25.91 +15.84 +157.30% 0.09 718 3,794 0.49 0.63 0.01 -0.21 5/29/2026 5/29/2026 11:58:50 AM EST
285.00 22.35 23.30 22.83 23.30 +14.89 +177.06% 0.08 552 1,592 0.50 0.60 0.01 -0.22 5/29/2026 5/29/2026 11:58:50 AM EST
290.00 20.30 21.35 20.83 21.00 +13.50 +180.00% 0.07 794 529 0.50 0.56 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
295.00 18.25 19.25 18.75 19.29 +13.09 +211.13% 0.06 513 565 0.49 0.52 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
300.00 16.50 17.10 16.80 16.65 +11.25 +208.34% 0.06 5,975 5,797 0.50 0.48 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
305.00 14.55 16.05 15.30 15.42 +10.87 +238.91% 0.05 158 335 0.50 0.45 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
310.00 13.25 14.25 13.75 13.50 +9.90 +275.00% 0.04 308 741 0.51 0.42 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
315.00 11.95 13.50 12.73 12.58 +9.24 +276.65% 0.04 520 310 0.52 0.39 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
320.00 10.50 11.50 11.00 11.29 +8.39 +289.31% 0.03 2,127 2,209 0.52 0.36 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
325.00 9.70 10.40 10.05 10.02 +7.49 +296.05% 0.03 359 641 0.52 0.33 0.01 -0.22 5/29/2026 5/29/2026 11:58:50 AM EST
330.00 8.75 9.45 9.10 8.75 +6.55 +297.73% 0.03 896 361 0.53 0.31 0.01 -0.22 5/29/2026 5/29/2026 11:58:50 AM EST
335.00 7.95 9.05 8.50 9.12 +7.20 +375.00% 0.03 38 108 0.53 0.29 0.01 -0.21 5/29/2026 5/29/2026 11:58:50 AM EST
340.00 7.20 8.55 7.88 8.15 +6.48 +388.03% 0.02 112 141 0.55 0.27 0.01 -0.21 5/29/2026 5/29/2026 11:58:50 AM EST
345.00 6.55 7.40 6.98 7.35 +5.93 +417.61% 0.02 32 91 0.54 0.25 0.01 -0.20 5/29/2026 5/29/2026 11:58:50 AM EST
350.00 5.80 6.45 6.13 6.45 +5.19 +411.91% 0.02 1,401 201 0.55 0.23 0.00 -0.20 5/29/2026 5/29/2026 11:58:50 AM EST
355.00 5.05 6.65 5.85 6.45 +5.21 +420.17% 0.02 147 219 0.56 0.21 0.00 -0.19 5/29/2026 5/29/2026 11:58:50 AM EST
360.00 4.70 5.70 5.20 5.43 +4.37 +412.27% 0.01 60 94 0.57 0.20 0.00 -0.18 5/29/2026 5/29/2026 11:58:50 AM EST
365.00 4.20 5.75 4.98 5.40 +4.35 +414.29% 0.01 5 19 0.58 0.19 0.00 -0.18 5/29/2026 5/29/2026 11:58:50 AM EST
370.00 4.10 4.95 4.53 4.55 +3.58 +369.08% 0.01 135 20 0.59 0.17 0.00 -0.17 5/29/2026 5/29/2026 11:58:50 AM EST
375.00 4.00 4.60 4.30 4.10 +3.15 +331.58% 0.01 186 61 0.59 0.16 0.00 -0.17 5/29/2026 5/29/2026 11:58:50 AM EST
380.00 3.35 4.50 3.93 4.30 +3.35 +352.64% 0.01 56 35 0.59 0.15 0.00 -0.16 5/29/2026 5/29/2026 11:58:50 AM EST
385.00 3.15 4.20 3.68 3.80 +3.03 +393.51% 0.01 20 11 0.61 0.14 0.00 -0.16 5/29/2026 5/29/2026 11:58:50 AM EST
390.00 3.15 3.50 3.33 3.25 +3.15 +3,150.00% 0.01 17 50 0.61 0.13 0.00 -0.15 5/29/2026 5/29/2026 11:58:50 AM EST
400.00 2.80 3.05 2.93 2.91 +2.26 +347.70% 0.01 691 684 0.63 0.12 0.00 -0.14 5/29/2026 5/29/2026 11:58:50 AM EST
410.00 2.03 3.15 2.59 % 0.01 0 1 0.63 0.10 0.00 -0.13 5/29/2026 11:58:50 AM EST
420.00 1.83 2.82 2.33 2.76 % 0.01 2 1 0.65 0.09 0.00 -0.12 5/29/2026 5/29/2026 11:58:50 AM EST
430.00 1.71 2.71 2.21 2.22 +1.80 +428.58% 0.01 3 7 0.67 0.08 0.00 -0.11 5/29/2026 5/29/2026 11:58:50 AM EST
440.00 1.43 2.48 1.96 2.50 +2.27 +986.96% 0.00 1 4 0.68 0.07 0.00 -0.10 5/29/2026 5/29/2026 11:58:50 AM EST
450.00 1.60 1.90 1.75 1.80 +1.38 +328.58% 0.00 128 49 0.70 0.06 0.00 -0.09 5/29/2026 5/29/2026 11:58:50 AM EST
460.00 1.41 2.13 1.77 1.69 +1.06 +168.26% 0.00 6 63 0.72 0.05 0.00 -0.08 5/29/2026 5/29/2026 11:58:50 AM EST
470.00 1.38 1.75 1.57 1.59 +1.15 +261.37% 0.00 124 56 0.72 0.05 0.00 -0.07 5/29/2026 5/29/2026 11:58:50 AM 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 2.17 1.09 0.05 0.00 0.00% 0.01 0 6 1.56 0.00 0.00 0.00 5/18/2026 5/29/2026 11:58:50 AM EST
120.00 0.00 0.25 0.13 0.05 0.00 0.00% 0.00 0 69 1.05 0.00 0.00 0.00 5/27/2026 5/29/2026 11:58:50 AM EST
125.00 0.00 2.18 1.09 0.28 0.00 0.00% 0.01 0 164 1.43 0.00 0.00 0.00 4/24/2026 5/29/2026 11:58:50 AM EST
130.00 0.05 2.19 1.12 0.17 0.00 0.00% 0.01 0 16 1.09 0.00 0.00 0.00 5/21/2026 5/29/2026 11:58:50 AM EST
135.00 0.00 0.95 0.48 0.20 0.00 0.00% 0.00 0 206 1.12 0.00 0.00 0.00 4/27/2026 5/29/2026 11:58:50 AM EST
140.00 0.10 1.64 0.87 0.12 0.00 0.00% 0.01 0 253 1.03 0.00 0.00 0.00 5/27/2026 5/29/2026 11:58:50 AM EST
145.00 0.00 2.23 1.12 0.31 0.00 0.00% 0.01 0 4 1.21 0.00 0.00 -0.01 4/24/2026 5/29/2026 11:58:50 AM EST
150.00 0.10 1.50 0.80 0.25 0.00 0.00% 0.01 0 34 0.94 0.00 0.00 -0.01 5/28/2026 5/29/2026 11:58:50 AM EST
155.00 0.01 2.26 1.14 0.18 0.00 0.00% 0.01 0 60 0.83 0.00 0.00 -0.01 5/27/2026 5/29/2026 11:58:50 AM EST
160.00 0.00 2.28 1.14 0.26 0.00 0.00% 0.01 0 108 1.07 0.00 0.00 -0.02 5/20/2026 5/29/2026 11:58:50 AM EST
165.00 0.00 2.30 1.15 0.04 0.00 0.00% 0.01 0 55 1.03 0.00 0.00 -0.02 5/21/2026 5/29/2026 11:58:50 AM EST
170.00 0.09 0.54 0.32 0.42 0.00 0.00% 0.00 0 352 0.67 -0.01 0.00 -0.02 5/27/2026 5/29/2026 11:58:50 AM EST
175.00 0.07 0.50 0.29 0.34 +0.08 +30.77% 0.00 181 496 0.64 -0.01 0.00 -0.03 5/29/2026 5/29/2026 11:58:50 AM EST
180.00 0.25 0.55 0.40 0.40 +0.09 +29.04% 0.00 174 511 0.65 -0.01 0.00 -0.03 5/29/2026 5/29/2026 11:58:50 AM EST
185.00 0.32 0.77 0.55 0.32 -0.12 -27.28% 0.00 15 541 0.64 -0.02 0.00 -0.03 5/29/2026 5/29/2026 11:58:50 AM EST
190.00 0.40 0.61 0.51 0.40 -0.08 -16.67% 0.00 47 392 0.59 -0.02 0.00 -0.04 5/29/2026 5/29/2026 11:58:50 AM EST
195.00 0.44 0.97 0.71 0.62 +0.01 +1.64% 0.00 8 519 0.59 -0.03 0.00 -0.05 5/29/2026 5/29/2026 11:58:50 AM EST
200.00 0.44 1.02 0.73 0.50 -0.26 -34.22% 0.00 394 1,230 0.57 -0.03 0.00 -0.06 5/29/2026 5/29/2026 11:58:50 AM EST
205.00 0.48 0.87 0.68 0.87 -0.05 -5.44% 0.00 325 966 0.56 -0.04 0.00 -0.06 5/29/2026 5/29/2026 11:58:50 AM EST
210.00 0.68 1.24 0.96 1.00 -0.26 -20.64% 0.00 12 655 0.53 -0.05 0.00 -0.07 5/29/2026 5/29/2026 11:58:50 AM EST
215.00 0.93 1.25 1.09 1.10 -0.55 -33.34% 0.01 27 1,024 0.53 -0.06 0.00 -0.08 5/29/2026 5/29/2026 11:58:50 AM EST
220.00 1.14 1.33 1.24 1.33 -0.64 -32.49% 0.01 375 680 0.53 -0.07 0.00 -0.09 5/29/2026 5/29/2026 11:58:50 AM EST
225.00 1.64 1.94 1.79 1.79 -0.86 -32.46% 0.01 309 1,127 0.52 -0.08 0.00 -0.10 5/29/2026 5/29/2026 11:58:50 AM EST
230.00 2.06 2.24 2.15 2.15 -1.14 -34.65% 0.01 75 2,678 0.51 -0.09 0.00 -0.11 5/29/2026 5/29/2026 11:58:50 AM EST
235.00 2.61 2.75 2.68 2.60 -1.57 -37.65% 0.01 69 583 0.50 -0.11 0.00 -0.12 5/29/2026 5/29/2026 11:58:50 AM EST
240.00 3.20 3.55 3.38 3.40 -2.00 -37.04% 0.01 316 876 0.50 -0.12 0.00 -0.13 5/29/2026 5/29/2026 11:58:50 AM EST
245.00 4.00 4.30 4.15 4.15 -2.50 -37.60% 0.02 1,890 840 0.49 -0.14 0.00 -0.14 5/29/2026 5/29/2026 11:58:50 AM EST
250.00 4.95 5.30 5.13 4.90 -3.35 -40.61% 0.02 230 1,097 0.49 -0.17 0.00 -0.15 5/29/2026 5/29/2026 11:58:50 AM EST
255.00 6.00 6.50 6.25 6.15 -5.05 -45.09% 0.02 102 491 0.49 -0.19 0.01 -0.16 5/29/2026 5/29/2026 11:58:50 AM EST
260.00 7.15 7.85 7.50 7.52 -5.44 -41.98% 0.03 283 1,281 0.49 -0.22 0.01 -0.17 5/29/2026 5/29/2026 11:58:50 AM EST
265.00 8.65 9.45 9.05 9.36 -5.80 -38.26% 0.03 67 414 0.49 -0.26 0.01 -0.18 5/29/2026 5/29/2026 11:58:50 AM EST
270.00 10.50 11.30 10.90 10.90 -7.94 -42.15% 0.04 97 233 0.50 -0.29 0.01 -0.19 5/29/2026 5/29/2026 11:58:50 AM EST
275.00 12.60 13.50 13.05 12.77 -9.99 -43.90% 0.05 3,946 239 0.49 -0.33 0.01 -0.20 5/29/2026 5/29/2026 11:58:50 AM EST
280.00 14.85 16.10 15.48 15.31 -8.19 -34.86% 0.06 78 188 0.49 -0.37 0.01 -0.21 5/29/2026 5/29/2026 11:58:50 AM EST
285.00 17.50 18.15 17.83 17.70 -12.24 -40.89% 0.06 199 33 0.50 -0.40 0.01 -0.22 5/29/2026 5/29/2026 11:58:50 AM EST
290.00 19.75 20.95 20.35 20.30 -17.00 -45.58% 0.07 247 68 0.51 -0.44 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
295.00 22.70 24.05 23.38 23.15 -14.40 -38.35% 0.08 506 26 0.50 -0.48 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
300.00 25.30 27.75 26.53 26.88 -12.52 -31.78% 0.09 7 40 0.51 -0.52 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
305.00 28.30 31.15 29.73 28.12 -26.88 -48.88% 0.10 3 16 0.52 -0.55 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
310.00 31.95 34.80 33.38 82.50 0.00 0.00% 0.11 0 7 0.52 -0.58 0.01 -0.23 5/11/2026 5/29/2026 11:58:50 AM EST
315.00 35.45 38.50 36.98 34.99 -59.06 -62.80% 0.12 1 1 0.52 -0.61 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
320.00 38.90 42.25 40.58 40.62 -18.21 -30.96% 0.13 50 25 0.53 -0.64 0.01 -0.23 5/29/2026 5/29/2026 11:58:50 AM EST
325.00 43.30 46.15 44.73 106.95 0.00 0.00% 0.14 0 0 0.54 -0.67 0.01 -0.22 5/14/2026 5/29/2026 11:58:50 AM EST
330.00 46.95 50.20 48.58 107.04 0.00 0.00% 0.15 0 0 0.54 -0.69 0.01 -0.22 5/18/2026 5/29/2026 11:58:50 AM EST
335.00 51.15 53.80 52.48 52.57 -18.68 -26.22% 0.16 1 15 0.55 -0.71 0.01 -0.21 5/29/2026 5/29/2026 11:58:50 AM EST
340.00 55.50 58.45 56.98 % 0.17 0 0 0.56 -0.73 0.01 -0.21 5/29/2026 11:58:50 AM EST
345.00 59.90 62.75 61.33 % 0.18 0 0 0.56 -0.75 0.01 -0.20 5/29/2026 11:58:50 AM EST
350.00 64.35 67.20 65.78 64.07 % 0.19 26 0 0.57 -0.77 0.00 -0.20 5/29/2026 5/29/2026 11:58:50 AM EST
355.00 68.70 72.10 70.40 70.56 % 0.20 3 0 0.58 -0.79 0.00 -0.19 5/29/2026 5/29/2026 11:58:50 AM EST
360.00 73.25 76.80 75.03 % 0.21 0 0 0.60 -0.80 0.00 -0.18 5/29/2026 11:58:50 AM EST
365.00 77.85 80.80 79.33 % 0.22 0 0 0.60 -0.81 0.00 -0.18 5/29/2026 11:58:50 AM EST
370.00 82.50 85.40 83.95 % 0.23 0 0 0.62 -0.83 0.00 -0.17 5/29/2026 11:58:50 AM EST
375.00 87.25 90.10 88.68 % 0.24 0 0 0.62 -0.84 0.00 -0.17 5/29/2026 11:58:50 AM EST
380.00 91.95 94.80 93.38 129.60 0.00 0.00% 0.25 0 0 0.63 -0.85 0.00 -0.16 5/21/2026 5/29/2026 11:58:50 AM EST
385.00 96.70 99.50 98.10 134.58 0.00 0.00% 0.25 0 2 0.63 -0.86 0.00 -0.16 5/21/2026 5/29/2026 11:58:50 AM EST
390.00 101.50 105.10 103.30 % 0.26 0 0 0.64 -0.87 0.00 -0.15 5/29/2026 11:58:50 AM EST
400.00 111.15 114.00 112.58 110.20 % 0.28 10 0 0.64 -0.88 0.00 -0.14 5/29/2026 5/29/2026 11:58:50 AM EST
410.00 120.85 124.15 122.50 % 0.30 0 0 0.75 -0.90 0.00 -0.13 5/29/2026 11:58:50 AM EST
420.00 130.65 134.50 132.58 % 0.32 0 0 0.79 -0.91 0.00 -0.12 5/29/2026 11:58:50 AM EST
430.00 140.50 143.60 142.05 % 0.33 0 0 0.80 -0.92 0.00 -0.11 5/29/2026 11:58:50 AM EST
440.00 150.30 154.05 152.18 % 0.35 0 0 0.82 -0.93 0.00 -0.10 5/29/2026 11:58:50 AM EST
450.00 160.15 163.40 161.78 % 0.36 0 0 0.83 -0.94 0.00 -0.09 5/29/2026 11:58:50 AM EST
460.00 170.05 173.40 171.73 % 0.37 0 0 0.90 -0.95 0.00 -0.08 5/29/2026 11:58:50 AM EST
470.00 179.95 183.10 181.53 % 0.39 0 0 0.91 -0.95 0.00 -0.07 5/29/2026 11:58:50 AM EST