$234.89
0.180.08%
At close: Sep 4, 5:00 PM EST
$234.85
-0.04-0.02%
After Hours: 5:24 PM EST
International Business Machines Corp Option Chain
IBMNYSE
IBM Options
View IBM (IBM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.55
P/C Ratio (OI)
0.77
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price119.09Sep 03, 2026
Change
-0%
Bid118.85
Ask121.35
volume0
Intrest6
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price114.13Sep 03, 2026
Change
-0%
Bid113.85
Ask116.35
volume0
Intrest8
Strike
120
120
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest108
Last Price109.15Sep 03, 2026
Change
-0%
Bid108.85
Ask111.35
volume0
Intrest8
Strike
125
125
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest56
Last Price105.08Sep 03, 2026
Change
-0%
Bid103.1
Ask106.35
volume0
Intrest2
Strike
130
130
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest164
Last Price99.52Sep 03, 2026
Change
-0%
Bid98.85
Ask101.35
volume0
Intrest7
Strike
135
135
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest156
Last Price94.54Sep 03, 2026
Change
-0%
Bid93.85
Ask96.35
volume0
Intrest7
Strike
140
140
Last Price0.01Aug 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest92
Last Price90.41Sep 03, 2026
Change
-0%
Bid88.85
Ask91.35
volume0
Intrest2
Strike
145
145
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Last Price84.82Sep 04, 2026
Change
2.843.46%
Bid83.5
Ask86.65
volume1
Intrest5
Strike
150
150
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest60
Last Price77.17Sep 02, 2026
Change
-0%
Bid78.85
Ask81.35
volume0
Intrest2
Strike
155
155
Last Price0.14Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest675
Last Price72.15Sep 02, 2026
Change
-0%
Bid73.05
Ask76.35
volume0
Intrest1
Strike
160
160
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price66.93Sep 02, 2026
Change
-0%
Bid68.85
Ask71.35
volume0
Intrest1
Strike
165
165
Last Price0.21Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest202
Last Price62.24Sep 02, 2026
Change
-0%
Bid63.05
Ask66.35
volume0
Intrest2
Strike
170
170
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest45
Last Price57.15Sep 02, 2026
Change
-0%
Bid58.85
Ask61.35
volume0
Intrest1
Strike
175
175
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest187
Last Price52.19Sep 02, 2026
Change
-0%
Bid53.85
Ask56.35
volume0
Intrest1
Strike
180
180
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Last Price47.01Sep 02, 2026
Change
-0%
Bid48.85
Ask51.35
volume0
Intrest2
Strike
185
185
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest245
Last Price42.11Sep 02, 2026
Change
-0%
Bid43.85
Ask46.35
volume0
Intrest5
Strike
190
190
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest212
Last Price37.22Sep 02, 2026
Change
-0%
Bid38.85
Ask41.35
volume0
Intrest2
Strike
195
195
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest57
Last Price33.68Sep 04, 2026
Change
1.54.66%
Bid33.15
Ask36.65
volume1
Intrest2
Strike
200
200
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume175
Intrest210
Last Price27.12Sep 02, 2026
Change
-0%
Bid28.25
Ask31.35
volume0
Intrest26
Strike
205
205
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Last Price24.63Sep 02, 2026
Change
-0%
Bid26.3
Ask28.85
volume0
Intrest0
Strike
207.5
207.5
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Last Price24.92Sep 04, 2026
Change
0.381.5%
Bid23.1
Ask26.65
volume1
Intrest46
Strike
210
210
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest219
Last Price19.57Sep 02, 2026
Change
-0%
Bid21.35
Ask23.85
volume0
Intrest2
Strike
212.5
212.5
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1896
Last Price20.33Sep 04, 2026
Change
3.3419.66%
Bid18.85
Ask20.85
volume23
Intrest52
Strike
215
215
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest687
Last Price17.86Sep 04, 2026
Change
-
Bid15.6
Ask18.9
volume1
Intrest0
Strike
217.5
217.5
Last Price0.01Sep 04, 2026
Change
0.190.91%
Bid-
Ask0.01
volume3
Intrest708
Last Price14.9Sep 04, 2026
Change
0.080.53%
Bid13.25
Ask16.25
volume12
Intrest164
Strike
220
220
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest1117
Last Price12.6Sep 03, 2026
Change
-0%
Bid11.35
Ask13.65
volume0
Intrest2
Strike
222.5
222.5
Last Price0.05Sep 04, 2026
Change
0.0266.67%
Bid-
Ask2.13
volume43
Intrest357
Last Price9.97Sep 04, 2026
Change
1.3415.53%
Bid8.8
Ask11.15
volume159
Intrest176
Strike
225
225
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask0.01
volume134
Intrest1045
Last Price6.96Sep 04, 2026
Change
1.4827.01%
Bid6.2
Ask8.6
volume8
Intrest63
Strike
227.5
227.5
Last Price0.01Sep 04, 2026
Change
0.190.91%
Bid-
Ask0.01
volume344
Intrest1278
Last Price4.86Sep 04, 2026
Change
0.122.41%
Bid4.2
Ask5.2
volume188
Intrest434
Strike
230
230
Last Price0.01Sep 04, 2026
Change
0.2996.67%
Bid-
Ask0.01
volume250
Intrest705
Last Price2.42Sep 04, 2026
Change
0.135.68%
Bid1.46
Ask3.75
volume227
Intrest301
Strike
232.5
232.5
Last Price0.01Sep 04, 2026
Change
0.8698.85%
Bid-
Ask0.01
volume213
Intrest210
Last Price0.13Sep 04, 2026
Change
1.3291.03%
Bid0.09
Ask0.25
volume1294
Intrest971
Strike
235
235
Last Price0.27Sep 04, 2026
Change
1.6385.79%
Bid0.14
Ask0.47
volume376
Intrest277
Last Price0.01Sep 04, 2026
Change
0.5798.28%
Bid-
Ask0.01
volume2773
Intrest778
Strike
237.5
237.5
Last Price3.1Sep 04, 2026
Change
1.735.42%
Bid2
Ask3.7
volume48
Intrest72
Last Price0.01Sep 04, 2026
Change
0.2395.83%
Bid-
Ask0.01
volume2448
Intrest2065
Strike
240
240
Last Price5.38Sep 04, 2026
Change
0.23.58%
Bid4
Ask6.1
volume39
Intrest70
Last Price0.02Sep 04, 2026
Change
0.0880%
Bid-
Ask0.04
volume534
Intrest1730
Strike
242.5
242.5
Last Price7.95Sep 04, 2026
Change
0.9110.27%
Bid6.7
Ask8.9
volume61
Intrest3
Last Price0.01Sep 04, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume400
Intrest2639
Strike
245
245
Last Price12.1Sep 04, 2026
Change
1.3510.04%
Bid9.25
Ask11.4
volume12
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask0.01
volume95
Intrest477
Strike
247.5
247.5
Last Price14.7Sep 03, 2026
Change
-0%
Bid11.35
Ask13.8
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume657
Intrest2737
Strike
250
250
Last Price17.15Sep 03, 2026
Change
-0%
Bid13.85
Ask16.25
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid-
Ask2.13
volume34
Intrest388
Strike
252.5
252.5
Last Price17.65Aug 21, 2026
Change
-0%
Bid16.15
Ask19.25
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume50
Intrest1175
Strike
255
255
Last Price24.23Sep 01, 2026
Change
-0%
Bid18.65
Ask21.7
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask2.13
volume1
Intrest163
Strike
257.5
257.5
Last Price19.45Aug 27, 2026
Change
-0%
Bid21.15
Ask24.25
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.02
volume56
Intrest1027
Strike
260
260
Last Price27.17Aug 31, 2026
Change
-0%
Bid23.65
Ask26.7
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest84
Strike
262.5
262.5
Last Price-
Change
-
Bid26.15
Ask29.2
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume227
Intrest298
Strike
265
265
Last Price31.6Aug 27, 2026
Change
-0%
Bid29.3
Ask31.3
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest126
Strike
267.5
267.5
Last Price-
Change
-
Bid31.15
Ask34.2
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
0.03300%
Bid-
Ask0.07
volume1
Intrest203
Strike
270
270
Last Price33.32Aug 10, 2026
Change
-0%
Bid33.65
Ask36.75
volume0
Intrest0
Last Price0.04Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest78
Strike
272.5
272.5
Last Price-
Change
-
Bid36.15
Ask39.3
volume0
Intrest0
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest525
Strike
275
275
Last Price44.63Sep 02, 2026
Change
-0%
Bid38.35
Ask41.95
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
277.5
277.5
Last Price47.11Sep 02, 2026
Change
-0%
Bid41.15
Ask44.2
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest160
Strike
280
280
Last Price45.67Aug 31, 2026
Change
-0%
Bid43.65
Ask46.8
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest217
Strike
285
285
Last Price50.66Aug 31, 2026
Change
-0%
Bid48.5
Ask51.8
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest75
Strike
290
290
Last Price54.95Sep 03, 2026
Change
-0%
Bid53.85
Ask56.3
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest108
Strike
295
295
Last Price64.05Sep 01, 2026
Change
-0%
Bid58.65
Ask61.8
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest274
Strike
300
300
Last Price65.82Sep 03, 2026
Change
-0%
Bid63.65
Ask66.8
volume0
Intrest0
Last Price0.06Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest208
Strike
305
305
Last Price70.92Sep 03, 2026
Change
-0%
Bid68.65
Ask71.8
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest111
Strike
310
310
Last Price75.91Sep 03, 2026
Change
-0%
Bid73.65
Ask76.75
volume0
Intrest0
