Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $261.51 as of 6/25/2026 7:54:58 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
195.00 63.80 67.50 65.65 % 0.34 0 0 0.73 0.96 0.00 -0.07 6/25/2026 4:00:08 PM EST
200.00 59.10 62.35 60.73 % 0.30 0 0 0.50 0.94 0.00 -0.08 6/25/2026 4:00:08 PM EST
205.00 54.55 57.80 56.18 % 0.27 0 0 0.50 0.93 0.00 -0.10 6/25/2026 4:00:08 PM EST
210.00 50.45 53.35 51.90 % 0.25 0 0 0.52 0.90 0.00 -0.11 6/25/2026 4:00:08 PM EST
215.00 45.75 48.95 47.35 % 0.22 0 0 0.50 0.88 0.00 -0.13 6/25/2026 4:00:08 PM EST
220.00 41.60 45.00 43.30 % 0.20 0 0 0.50 0.85 0.01 -0.14 6/25/2026 4:00:08 PM EST
225.00 37.45 41.15 39.30 % 0.17 0 0 0.50 0.82 0.01 -0.16 6/25/2026 4:00:08 PM EST
230.00 33.60 37.25 35.43 37.32 % 0.15 3 0 0.50 0.79 0.01 -0.17 6/25/2026 6/25/2026 4:00:08 PM EST
235.00 29.90 33.65 31.78 % 0.14 0 0 0.49 0.75 0.01 -0.19 6/25/2026 4:00:08 PM EST
240.00 26.50 30.25 28.38 % 0.12 0 0 0.49 0.71 0.01 -0.20 6/25/2026 4:00:08 PM EST
245.00 23.35 27.15 25.25 % 0.10 0 0 0.49 0.67 0.01 -0.21 6/25/2026 4:00:08 PM EST
250.00 20.45 24.25 22.35 24.02 % 0.09 3 0 0.49 0.62 0.01 -0.21 6/25/2026 6/25/2026 4:00:08 PM EST
255.00 17.80 21.40 19.60 % 0.08 0 0 0.49 0.58 0.01 -0.22 6/25/2026 4:00:08 PM EST
260.00 15.50 19.05 17.28 18.71 % 0.07 4 0 0.49 0.53 0.01 -0.22 6/25/2026 6/25/2026 4:00:08 PM EST
265.00 13.35 17.00 15.18 14.80 % 0.06 5 0 0.49 0.49 0.01 -0.22 6/25/2026 6/25/2026 4:00:08 PM EST
270.00 11.25 15.05 13.15 13.25 % 0.05 5 0 0.49 0.44 0.01 -0.22 6/25/2026 6/25/2026 4:00:08 PM EST
275.00 9.35 13.15 11.25 % 0.04 0 0 0.49 0.40 0.01 -0.21 6/25/2026 4:00:08 PM EST
280.00 7.90 11.65 9.78 % 0.03 0 0 0.49 0.36 0.01 -0.21 6/25/2026 4:00:08 PM EST
285.00 8.00 10.30 9.15 9.99 % 0.03 65 0 0.51 0.33 0.01 -0.20 6/25/2026 6/25/2026 4:00:08 PM EST
290.00 5.50 9.00 7.25 % 0.03 0 0 0.49 0.29 0.01 -0.19 6/25/2026 4:00:08 PM EST
295.00 4.40 7.70 6.05 % 0.02 0 0 0.49 0.26 0.01 -0.18 6/25/2026 4:00:08 PM EST
300.00 5.30 7.40 6.35 5.30 % 0.02 2 0 0.53 0.23 0.01 -0.17 6/25/2026 6/25/2026 4:00:08 PM EST
305.00 2.80 6.60 4.70 6.31 % 0.02 1 0 0.50 0.21 0.01 -0.16 6/25/2026 6/25/2026 4:00:08 PM EST
310.00 3.00 6.00 4.50 4.40 % 0.01 1 0 0.52 0.18 0.01 -0.15 6/25/2026 6/25/2026 4:00:08 PM EST
315.00 1.94 5.55 3.75 % 0.01 0 0 0.52 0.16 0.01 -0.14 6/25/2026 4:00:08 PM EST
320.00 1.48 5.10 3.29 % 0.01 0 0 0.52 0.14 0.00 -0.12 6/25/2026 4:00:08 PM EST
325.00 1.97 4.75 3.36 % 0.01 0 0 0.55 0.12 0.00 -0.11 6/25/2026 4:00:08 PM EST
330.00 0.47 4.45 2.46 % 0.01 0 0 0.51 0.11 0.00 -0.10 6/25/2026 4:00:08 PM EST
335.00 0.25 4.10 2.18 % 0.01 0 0 0.50 0.09 0.00 -0.10 6/25/2026 4:00:08 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
195.00 0.00 3.15 1.58 % 0.01 0 0 0.70 -0.04 0.00 -0.07 6/25/2026 4:00:08 PM EST
200.00 0.00 3.70 1.85 % 0.01 0 0 0.69 -0.06 0.00 -0.08 6/25/2026 4:00:08 PM EST
205.00 0.18 4.00 2.09 2.08 % 0.01 1 0 0.50 -0.07 0.00 -0.10 6/25/2026 6/25/2026 4:00:08 PM EST
210.00 0.45 4.55 2.50 2.46 % 0.01 3 0 0.50 -0.10 0.00 -0.11 6/25/2026 6/25/2026 4:00:08 PM EST
215.00 1.07 4.95 3.01 % 0.01 0 0 0.50 -0.12 0.00 -0.13 6/25/2026 4:00:08 PM EST
220.00 2.03 5.95 3.99 3.94 % 0.02 13 0 0.51 -0.15 0.01 -0.14 6/25/2026 6/25/2026 4:00:08 PM EST
225.00 3.20 6.70 4.95 % 0.02 0 0 0.51 -0.18 0.01 -0.16 6/25/2026 4:00:08 PM EST
230.00 4.00 7.95 5.98 5.90 % 0.03 2 0 0.50 -0.21 0.01 -0.17 6/25/2026 6/25/2026 4:00:08 PM EST
235.00 5.30 8.75 7.03 % 0.03 0 0 0.49 -0.25 0.01 -0.19 6/25/2026 4:00:08 PM EST
240.00 6.85 10.85 8.85 8.75 % 0.04 2 0 0.49 -0.29 0.01 -0.20 6/25/2026 6/25/2026 4:00:08 PM EST
245.00 8.70 12.65 10.68 % 0.04 0 0 0.49 -0.33 0.01 -0.21 6/25/2026 4:00:08 PM EST
250.00 10.85 14.75 12.80 13.00 % 0.05 1 0 0.49 -0.38 0.01 -0.21 6/25/2026 6/25/2026 4:00:08 PM EST
255.00 13.20 17.05 15.13 14.63 % 0.06 5 0 0.49 -0.42 0.01 -0.22 6/25/2026 6/25/2026 4:00:08 PM EST
260.00 15.80 19.65 17.73 % 0.07 0 0 0.50 -0.47 0.01 -0.22 6/25/2026 4:00:08 PM EST
265.00 18.75 22.40 20.58 18.28 % 0.08 1 0 0.50 -0.51 0.01 -0.22 6/25/2026 6/25/2026 4:00:08 PM EST
270.00 21.60 25.45 23.53 % 0.09 0 0 0.50 -0.56 0.01 -0.22 6/25/2026 4:00:08 PM EST
275.00 24.85 28.65 26.75 % 0.10 0 0 0.50 -0.60 0.01 -0.21 6/25/2026 4:00:08 PM EST
280.00 28.40 32.10 30.25 % 0.11 0 0 0.50 -0.64 0.01 -0.21 6/25/2026 4:00:08 PM EST
285.00 32.00 35.65 33.83 % 0.12 0 0 0.50 -0.67 0.01 -0.20 6/25/2026 4:00:08 PM EST
290.00 35.85 39.50 37.68 % 0.13 0 0 0.50 -0.71 0.01 -0.19 6/25/2026 4:00:08 PM EST
295.00 39.85 43.45 41.65 % 0.14 0 0 0.50 -0.74 0.01 -0.18 6/25/2026 4:00:08 PM EST
300.00 44.10 47.75 45.93 % 0.15 0 0 0.50 -0.77 0.01 -0.17 6/25/2026 4:00:08 PM EST
305.00 48.40 51.90 50.15 % 0.16 0 0 0.51 -0.79 0.01 -0.16 6/25/2026 4:00:08 PM EST
310.00 53.25 56.30 54.78 % 0.18 0 0 0.52 -0.82 0.01 -0.15 6/25/2026 4:00:08 PM EST
315.00 57.80 60.80 59.30 % 0.19 0 0 0.53 -0.84 0.01 -0.14 6/25/2026 4:00:08 PM EST
320.00 62.35 65.40 63.88 % 0.20 0 0 0.53 -0.86 0.00 -0.12 6/25/2026 4:00:08 PM EST
325.00 67.00 70.10 68.55 % 0.21 0 0 0.47 -0.88 0.00 -0.11 6/25/2026 4:00:08 PM EST
330.00 71.70 74.80 73.25 % 0.22 0 0 0.64 -0.89 0.00 -0.10 6/25/2026 4:00:08 PM EST
335.00 76.50 79.45 77.98 % 0.23 0 0 0.65 -0.91 0.00 -0.10 6/25/2026 4:00:08 PM EST