Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $305.63 as of 6/4/2026 2:08:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 66.00 | 69.25 | 67.63 | % | 0.28 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.13 | 6/4/2026 1:58:58 PM EST | |||
| 245.00 | 61.75 | 65.00 | 63.38 | 65.35 | % | 0.26 | 4 | 0 | 0.57 | 0.88 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 250.00 | 57.60 | 60.90 | 59.25 | % | 0.24 | 0 | 0 | 0.56 | 0.85 | 0.00 | -0.16 | 6/4/2026 1:58:58 PM EST | |||
| 255.00 | 53.65 | 56.85 | 55.25 | % | 0.22 | 0 | 0 | 0.56 | 0.83 | 0.00 | -0.17 | 6/4/2026 1:58:58 PM EST | |||
| 260.00 | 49.80 | 53.00 | 51.40 | 54.47 | % | 0.20 | 1 | 0 | 0.56 | 0.81 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 265.00 | 46.10 | 49.40 | 47.75 | % | 0.18 | 0 | 0 | 0.56 | 0.78 | 0.00 | -0.20 | 6/4/2026 1:58:58 PM EST | |||
| 270.00 | 42.60 | 45.80 | 44.20 | 43.65 | % | 0.16 | 5 | 0 | 0.56 | 0.75 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 275.00 | 39.25 | 42.55 | 40.90 | % | 0.15 | 0 | 0 | 0.56 | 0.72 | 0.01 | -0.22 | 6/4/2026 1:58:58 PM EST | |||
| 280.00 | 36.05 | 39.25 | 37.65 | % | 0.13 | 0 | 0 | 0.56 | 0.69 | 0.01 | -0.23 | 6/4/2026 1:58:58 PM EST | |||
| 285.00 | 33.05 | 36.25 | 34.65 | 32.90 | % | 0.12 | 5 | 0 | 0.55 | 0.66 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 290.00 | 30.25 | 33.45 | 31.85 | % | 0.11 | 0 | 0 | 0.56 | 0.63 | 0.01 | -0.25 | 6/4/2026 1:58:58 PM EST | |||
| 295.00 | 27.60 | 30.90 | 29.25 | 28.17 | % | 0.10 | 3 | 0 | 0.56 | 0.60 | 0.01 | -0.25 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 300.00 | 25.15 | 27.00 | 26.08 | 25.80 | % | 0.09 | 10 | 0 | 0.55 | 0.57 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 305.00 | 23.00 | 26.15 | 24.58 | 24.56 | % | 0.08 | 8 | 0 | 0.56 | 0.54 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 310.00 | 20.75 | 24.20 | 22.48 | 23.20 | % | 0.07 | 5 | 0 | 0.56 | 0.50 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 315.00 | 18.85 | 22.20 | 20.53 | % | 0.07 | 0 | 0 | 0.56 | 0.47 | 0.01 | -0.26 | 6/4/2026 1:58:58 PM EST | |||
| 320.00 | 17.20 | 20.20 | 18.70 | 18.48 | % | 0.06 | 16 | 0 | 0.56 | 0.44 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 325.00 | 15.35 | 18.95 | 17.15 | 20.60 | % | 0.05 | 1 | 0 | 0.57 | 0.42 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 330.00 | 13.80 | 17.50 | 15.65 | 18.00 | % | 0.05 | 1 | 0 | 0.57 | 0.39 | 0.01 | -0.25 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 335.00 | 12.60 | 16.20 | 14.40 | 15.90 | % | 0.04 | 1 | 0 | 0.58 | 0.36 | 0.01 | -0.25 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 340.00 | 11.35 | 15.00 | 13.18 | 13.22 | % | 0.04 | 8 | 0 | 0.58 | 0.34 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 345.00 | 10.05 | 13.95 | 12.00 | % | 0.03 | 0 | 0 | 0.58 | 0.31 | 0.01 | -0.24 | 6/4/2026 1:58:58 PM EST | |||
| 350.00 | 9.00 | 12.95 | 10.98 | 12.30 | % | 0.03 | 14 | 0 | 0.59 | 0.29 | 0.01 | -0.23 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 355.00 | 8.10 | 12.05 | 10.08 | 12.61 | % | 0.03 | 4 | 0 | 0.59 | 0.27 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 360.00 | 7.35 | 11.25 | 9.30 | % | 0.03 | 0 | 0 | 0.59 | 0.25 | 0.00 | -0.22 | 6/4/2026 1:58:58 PM EST | |||
| 365.00 | 6.65 | 10.45 | 8.55 | 9.61 | % | 0.02 | 5 | 0 | 0.60 | 0.23 | 0.00 | -0.21 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 370.00 | 5.90 | 9.75 | 7.83 | % | 0.02 | 0 | 0 | 0.60 | 0.22 | 0.00 | -0.20 | 6/4/2026 1:58:58 PM EST | |||
| 375.00 | 5.30 | 9.20 | 7.25 | % | 0.02 | 0 | 0 | 0.61 | 0.20 | 0.00 | -0.19 | 6/4/2026 1:58:58 PM EST | |||
| 380.00 | 4.80 | 8.55 | 6.68 | 10.60 | % | 0.02 | 1 | 0 | 0.61 | 0.19 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 1.31 | 4.65 | 2.98 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.00 | -0.13 | 6/4/2026 1:58:58 PM EST | |||
| 245.00 | 2.30 | 6.05 | 4.18 | 4.49 | % | 0.02 | 22 | 0 | 0.55 | -0.12 | 0.00 | -0.14 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 250.00 | 4.00 | 6.85 | 5.43 | 4.78 | % | 0.02 | 9 | 0 | 0.56 | -0.15 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 255.00 | 4.05 | 7.80 | 5.93 | % | 0.02 | 0 | 0 | 0.54 | -0.17 | 0.00 | -0.17 | 6/4/2026 1:58:58 PM EST | |||
| 260.00 | 5.15 | 8.85 | 7.00 | 6.65 | % | 0.03 | 53 | 0 | 0.54 | -0.19 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 265.00 | 6.25 | 10.20 | 8.23 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.00 | -0.20 | 6/4/2026 1:58:58 PM EST | |||
| 270.00 | 7.95 | 11.65 | 9.80 | 9.18 | % | 0.04 | 10 | 0 | 0.54 | -0.25 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 275.00 | 9.40 | 13.25 | 11.33 | 9.75 | % | 0.04 | 1 | 0 | 0.54 | -0.28 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 280.00 | 11.30 | 15.00 | 13.15 | % | 0.05 | 0 | 0 | 0.54 | -0.31 | 0.01 | -0.23 | 6/4/2026 1:58:58 PM EST | |||
| 285.00 | 13.20 | 16.95 | 15.08 | % | 0.05 | 0 | 0 | 0.54 | -0.34 | 0.01 | -0.24 | 6/4/2026 1:58:58 PM EST | |||
| 290.00 | 15.50 | 19.05 | 17.28 | % | 0.06 | 0 | 0 | 0.54 | -0.37 | 0.01 | -0.25 | 6/4/2026 1:58:58 PM EST | |||
| 295.00 | 17.80 | 21.50 | 19.65 | % | 0.07 | 0 | 0 | 0.54 | -0.40 | 0.01 | -0.25 | 6/4/2026 1:58:58 PM EST | |||
| 300.00 | 20.30 | 24.00 | 22.15 | 22.58 | % | 0.07 | 4 | 0 | 0.54 | -0.43 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 305.00 | 23.30 | 25.55 | 24.43 | % | 0.08 | 0 | 0 | 0.55 | -0.46 | 0.01 | -0.26 | 6/4/2026 1:58:58 PM EST | |||
| 310.00 | 26.30 | 29.40 | 27.85 | 28.60 | % | 0.09 | 2 | 0 | 0.55 | -0.50 | 0.01 | -0.26 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 315.00 | 29.10 | 32.70 | 30.90 | % | 0.10 | 0 | 0 | 0.55 | -0.53 | 0.01 | -0.26 | 6/4/2026 1:58:58 PM EST | |||
| 320.00 | 32.25 | 35.95 | 34.10 | % | 0.11 | 0 | 0 | 0.55 | -0.56 | 0.01 | -0.26 | 6/4/2026 1:58:58 PM EST | |||
| 325.00 | 35.90 | 39.10 | 37.50 | % | 0.12 | 0 | 0 | 0.56 | -0.58 | 0.01 | -0.26 | 6/4/2026 1:58:58 PM EST | |||
| 330.00 | 39.20 | 42.85 | 41.03 | % | 0.12 | 0 | 0 | 0.56 | -0.61 | 0.01 | -0.25 | 6/4/2026 1:58:58 PM EST | |||
| 335.00 | 42.80 | 46.55 | 44.68 | 42.10 | % | 0.13 | 2 | 0 | 0.56 | -0.64 | 0.01 | -0.25 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 340.00 | 46.60 | 50.30 | 48.45 | 48.78 | % | 0.14 | 100 | 0 | 0.56 | -0.66 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:58 PM EST | |
| 345.00 | 50.55 | 54.20 | 52.38 | % | 0.15 | 0 | 0 | 0.57 | -0.69 | 0.01 | -0.24 | 6/4/2026 1:58:58 PM EST | |||
| 350.00 | 54.60 | 58.25 | 56.43 | % | 0.16 | 0 | 0 | 0.57 | -0.71 | 0.01 | -0.23 | 6/4/2026 1:58:58 PM EST | |||
| 355.00 | 58.65 | 62.35 | 60.50 | % | 0.17 | 0 | 0 | 0.57 | -0.73 | 0.01 | -0.22 | 6/4/2026 1:58:58 PM EST | |||
| 360.00 | 62.85 | 66.50 | 64.68 | % | 0.18 | 0 | 0 | 0.58 | -0.75 | 0.00 | -0.22 | 6/4/2026 1:58:58 PM EST | |||
| 365.00 | 67.10 | 70.75 | 68.93 | % | 0.19 | 0 | 0 | 0.59 | -0.77 | 0.00 | -0.21 | 6/4/2026 1:58:58 PM EST | |||
| 370.00 | 71.40 | 75.05 | 73.23 | % | 0.20 | 0 | 0 | 0.59 | -0.78 | 0.00 | -0.20 | 6/4/2026 1:58:58 PM EST | |||
| 375.00 | 75.80 | 79.45 | 77.63 | % | 0.21 | 0 | 0 | 0.58 | -0.80 | 0.00 | -0.19 | 6/4/2026 1:58:58 PM EST | |||
| 380.00 | 80.25 | 83.85 | 82.05 | % | 0.22 | 0 | 0 | 0.60 | -0.81 | 0.00 | -0.19 | 6/4/2026 1:58:58 PM EST |