$219.30
0.930.43%
At close: May 15, 5:00 PM EST
$219.09
-0.21-0.10%
After Hours: 7:43 PM EST
International Business Machines Corp Option Chain
IBMNYSE
IBM (NYSE:IBM) Stock, Option Chain
Option chain shows key data for IBM's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for IBM.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price98.62May 13, 2026
Change
-0%
Bid103.1
Ask106.55
volume0
Intrest1
Strike
115
115
Last Price0.01May 14, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest9
Last Price-
Change
-
Bid98.1
Ask101.45
volume0
Intrest0
Strike
120
120
Last Price0.26May 15, 2026
Change
0.0844.44%
Bid-
Ask1.75
volume1
Intrest78
Last Price-
Change
-
Bid93.1
Ask96.4
volume0
Intrest0
Strike
125
125
Last Price0.25May 15, 2026
Change
-0%
Bid-
Ask2.13
volume1
Intrest150
Last Price-
Change
-
Bid88.65
Ask91.4
volume0
Intrest0
Strike
130
130
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.25
volume2
Intrest46
Last Price95.31May 07, 2026
Change
-0%
Bid83.65
Ask86.4
volume0
Intrest0
Strike
135
135
Last Price0.02May 11, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest30
Last Price-
Change
-
Bid78.1
Ask81.55
volume0
Intrest0
Strike
140
140
Last Price0.01May 14, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest43
Last Price85.32May 07, 2026
Change
-0%
Bid73.1
Ask76.4
volume0
Intrest0
Strike
145
145
Last Price0.01May 15, 2026
Change
0.0480%
Bid-
Ask2.05
volume3
Intrest161
Last Price-
Change
-
Bid68.1
Ask71.45
volume0
Intrest0
Strike
150
150
Last Price0.01May 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest177
Last Price75.1May 07, 2026
Change
-0%
Bid62.95
Ask66.5
volume0
Intrest0
Strike
155
155
Last Price0.01May 11, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest53
Last Price52.26May 13, 2026
Change
-0%
Bid58.1
Ask61.45
volume0
Intrest1
Strike
160
160
Last Price0.01May 14, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest507
Last Price65.32May 07, 2026
Change
-0%
Bid52.85
Ask56.45
volume0
Intrest0
Strike
165
165
Last Price0.12May 11, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest335
Last Price60.32May 07, 2026
Change
-0%
Bid48.1
Ask51.45
volume0
Intrest0
Strike
170
170
Last Price0.02May 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest643
Last Price48.8May 11, 2026
Change
-0%
Bid43.05
Ask46.5
volume0
Intrest1
Strike
175
175
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest139
Last Price38.83May 15, 2026
Change
1.172.93%
Bid38.1
Ask41.55
volume5
Intrest7
Strike
180
180
Last Price0.03May 15, 2026
Change
0.02200%
Bid-
Ask2.13
volume3
Intrest441
Last Price45.3May 07, 2026
Change
-0%
Bid33.1
Ask36.5
volume0
Intrest0
Strike
185
185
Last Price0.02May 14, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest362
Last Price29.35May 15, 2026
Change
10.6826.68%
Bid28.65
Ask31.1
volume6
Intrest6
Strike
190
190
Last Price0.01May 15, 2026
Change
0.0150%
Bid-
Ask0.25
volume3
Intrest274
Last Price24May 15, 2026
Change
414.29%
Bid23.7
Ask25.7
volume1
Intrest1
Strike
195
195
Last Price0.08May 15, 2026
Change
0.0538.46%
Bid-
Ask0.01
volume5
Intrest1102
Last Price19.5May 15, 2026
Change
0.10.51%
Bid18.05
Ask21
volume7
Intrest23
Strike
200
200
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume30
Intrest2906
Last Price17.03May 15, 2026
Change
5.2344.32%
Bid15.6
Ask18.95
volume1
Intrest1
Strike
202.5
202.5
Last Price0.01May 15, 2026
Change
-0%
Bid0.01
Ask0.05
volume370
Intrest45
Last Price14.03May 14, 2026
Change
-0%
Bid13.15
Ask16.3
volume0
Intrest1
Strike
205
205
Last Price0.2May 15, 2026
Change
0.17566.67%
Bid-
Ask0.41
volume43
Intrest6645
Last Price20.34May 11, 2026
Change
-0%
Bid11.15
Ask13.2
volume0
Intrest50
Strike
207.5
207.5
Last Price0.01May 15, 2026
Change
0.0480%
Bid-
Ask0.01
volume120
Intrest193
Last Price9.4May 15, 2026
Change
0.616.09%
Bid8.65
Ask10.8
volume16
Intrest122
Strike
210
210
Last Price0.01May 15, 2026
Change
0.1593.75%
Bid-
Ask0.05
volume193
Intrest1697
Last Price7.34May 15, 2026
Change
0.344.86%
Bid6.2
Ask8.2
volume5
Intrest157
Strike
212.5
212.5
Last Price0.01May 15, 2026
Change
0.1894.74%
Bid-
Ask0.23
volume144
Intrest322
Last Price4.8May 15, 2026
Change
0.9725.33%
Bid4.1
Ask5.85
volume140
Intrest330
Strike
215
215
Last Price0.05May 15, 2026
Change
0.4189.13%
Bid0.01
Ask0.05
volume338
Intrest1515
Last Price2.34May 15, 2026
Change
0.2210.38%
Bid1.51
Ask2.62
volume198
Intrest323
Strike
217.5
217.5
Last Price0.18May 15, 2026
Change
1.0985.83%
Bid0.02
Ask0.1
volume304
Intrest964
Last Price0.06May 15, 2026
Change
1.0494.55%
Bid0.06
Ask0.08
volume2003
Intrest1610
Strike
220
220
Last Price0.65May 15, 2026
Change
1.5870.85%
Bid0.5
Ask0.93
volume1839
Intrest2698
Last Price0.01May 15, 2026
Change
0.5498.18%
Bid-
Ask0.01
volume454
Intrest361
Strike
222.5
222.5
Last Price2.88May 15, 2026
Change
1.3832.39%
Bid2.01
Ask3.55
volume218
Intrest447
Last Price0.02May 15, 2026
Change
0.1890%
Bid-
Ask0.01
volume684
Intrest1566
Strike
225
225
Last Price5.25May 15, 2026
Change
0.9815.73%
Bid5
Ask5.85
volume332
Intrest2641
Last Price0.01May 15, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume180
Intrest321
Strike
227.5
227.5
Last Price7.85May 15, 2026
Change
0.859.77%
Bid6.65
Ask8.65
volume14
Intrest302
Last Price0.01May 15, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume586
Intrest3236
Strike
230
230
Last Price10.55May 15, 2026
Change
1.4211.86%
Bid9.75
Ask11.4
volume184
Intrest1150
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume233
Intrest2357
Strike
232.5
232.5
Last Price12.7May 15, 2026
Change
0.211.63%
Bid11.4
Ask14.4
volume29
Intrest45
Last Price0.01May 15, 2026
Change
0.0480%
Bid-
Ask0.01
volume56
Intrest8286
Strike
235
235
Last Price15.56May 15, 2026
Change
0.241.52%
Bid14.35
Ask16.5
volume22
Intrest198
Last Price0.02May 15, 2026
Change
0.0133.33%
Bid-
Ask0.66
volume10
Intrest518
Strike
237.5
237.5
Last Price17.5May 15, 2026
Change
2.4812.41%
Bid16.85
Ask18.9
volume1
Intrest1
Last Price0.01May 15, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume273
Intrest4614
Strike
240
240
Last Price20.25May 15, 2026
Change
0.753.57%
Bid19.5
Ask21.3
volume44
Intrest565
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume58
Intrest1053
Strike
242.5
242.5
Last Price27.24May 14, 2026
Change
-0%
Bid21.2
Ask24.45
volume0
Intrest0
Last Price0.01May 15, 2026
Change
0.0375%
Bid-
Ask0.01
volume31
Intrest968
Strike
245
245
Last Price25.42May 15, 2026
Change
0.020.08%
Bid24.45
Ask26.5
volume14
Intrest229
Last Price0.03May 15, 2026
Change
0.02200%
Bid-
Ask0.01
volume7
Intrest1040
Strike
247.5
247.5
Last Price34May 13, 2026
Change
-0%
Bid26.5
Ask29.45
volume0
Intrest2
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume132
Intrest3310
Strike
250
250
Last Price30.45May 14, 2026
Change
-0%
Bid29.75
Ask31.4
volume0
Intrest491
Last Price0.13May 15, 2026
Change
0.121200%
Bid-
Ask2.13
volume3
Intrest598
Strike
252.5
252.5
Last Price28.85May 11, 2026
Change
-0%
Bid31.5
Ask33.95
volume0
Intrest12
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest2147
Strike
255
255
Last Price35.2May 14, 2026
Change
-0%
Bid34.35
Ask36.45
volume0
Intrest22
Last Price0.01May 15, 2026
Change
0.0150%
Bid-
Ask0.2
volume6
Intrest782
Strike
257.5
257.5
Last Price31.6Apr 29, 2026
Change
-0%
Bid36.5
Ask39
volume0
Intrest0
Last Price0.03May 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest2582
Strike
260
260
Last Price41.14May 15, 2026
Change
0.541.33%
Bid39.35
Ask41.4
volume3
Intrest754
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest114
Strike
262.5
262.5
Last Price33.35Apr 29, 2026
Change
-0%
Bid41.2
Ask44.45
volume0
Intrest0
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest10263
Strike
265
265
Last Price50.48May 13, 2026
Change
-0%
Bid44.3
Ask47
volume0
Intrest5
Last Price0.02May 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest96
Strike
267.5
267.5
Last Price-
Change
-
Bid46.2
Ask49.45
volume0
Intrest0
Last Price0.01May 15, 2026
Change
0.0480%
Bid-
Ask0.01
volume20
Intrest2190
Strike
270
270
Last Price51May 15, 2026
Change
0.81.59%
Bid49.35
Ask51.5
volume1
Intrest342
Last Price0.03May 15, 2026
Change
0.0150%
Bid-
Ask2.13
volume1
Intrest11
Strike
272.5
272.5
Last Price49.7Apr 23, 2026
Change
-0%
Bid51.2
Ask54.45
volume0
Intrest0
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest6288
Strike
275
275
Last Price55.55May 14, 2026
Change
-0%
Bid53.7
Ask56.95
volume0
Intrest0
Last Price0.17May 14, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest102
Strike
277.5
277.5
Last Price51.41May 06, 2026
Change
-0%
Bid56.2
Ask59.45
volume0
Intrest0
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2573
Strike
280
280
Last Price60.6May 14, 2026
Change
-0%
Bid59.35
Ask61.4
volume0
Intrest318
Last Price0.01May 15, 2026
Change
0.0990%
Bid-
Ask0.06
volume4
Intrest296
Strike
285
285
Last Price71.9May 13, 2026
Change
-0%
Bid63.7
Ask67
volume0
Intrest0
Last Price0.01May 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest1031
Strike
290
290
Last Price70.95May 14, 2026
Change
-0%
Bid69.35
Ask71.4
volume0
Intrest229
Last Price0.01May 15, 2026
Change
0.0685.71%
Bid-
Ask0.94
volume18
Intrest243
Strike
295
295
Last Price65.96May 07, 2026
Change
-0%
Bid73.7
Ask76.45
volume0
Intrest0
Last Price0.01May 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest2558
Strike
300
300
Last Price80.97May 15, 2026
Change
0.030.04%
Bid78.8
Ask81.95
volume6
Intrest31
Last Price0.06May 15, 2026
Change
0.04200%
Bid-
Ask0.06
volume5
Intrest185
Strike
305
305
Last Price53.35Apr 20, 2026
Change
-0%
Bid83.7
Ask86.95
volume0
Intrest0
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest816
Strike
310
310
Last Price90.25May 14, 2026
Change
-0%
Bid88.8
Ask92
volume0
Intrest14
Last Price0.01May 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest265
Strike
315
315
Last Price58.4Apr 20, 2026
Change
-0%
Bid93.85
Ask96.95
volume0
Intrest0
Last Price0.01May 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest479
Strike
320
320
Last Price91.8Apr 29, 2026
Change
-0%
Bid99.25
Ask101.45
volume0
Intrest6
Last Price0.15May 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest87
Strike
325
325
Last Price73Apr 20, 2026
Change
-0%
Bid103.5
Ask106.4
volume0
Intrest0
Last Price0.01May 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest373
Strike
330
330
Last Price-
Change
-
Bid108.7
Ask112.25
volume0
Intrest0
Last Price0.14May 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Strike
335
335
Last Price-
Change
-
Bid113.45
Ask116.95
volume0
Intrest0
Last Price0.01May 12, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest327
Strike
340
340
Last Price113.6Apr 27, 2026
Change
-0%
Bid118.5
Ask121.45
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
345
345
Last Price-
Change
-
Bid123.45
Ask126.95
volume0
Intrest0
Last Price0.27May 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest432
Strike
350
350
Last Price123.55Apr 27, 2026
Change
-0%
Bid128.5
Ask131.95
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
355
355
Last Price-
Change
-
Bid133.65
Ask136.95
volume0
Intrest0
Last Price0.03May 13, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest483
Strike
360
360
Last Price-
Change
-
Bid138.7
Ask141.95
volume0
Intrest0
Last Price0.76May 15, 2026
Change
0.757500%
Bid-
Ask0.01
volume5
Intrest419
Strike
370
370
Last Price-
Change
-
Bid148.7
Ask151.95
volume0
Intrest0
Last Price0.08Apr 23, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest401
Strike
380
380
Last Price-
Change
-
Bid158.75
Ask161.95
volume0
Intrest0
Last Price0.16Apr 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest73
Strike
390
390
Last Price-
Change
-
Bid168.65
Ask171.4
volume0
Intrest0
Last Price0.09May 08, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest1082
Strike
400
400
Last Price-
Change
-
Bid178.45
Ask181.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest50
Strike
410
410
Last Price-
Change
-
Bid188.7
Ask192.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest5
Strike
420
420
Last Price-
Change
-
Bid198.45
Ask202.4
volume0
Intrest0
Last Price0.07Mar 23, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest131
Strike
430
430
Last Price-
Change
-
Bid208.75
Ask212.3
volume0
Intrest0
Last Price0.02May 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest43
Strike
440
440
Last Price-
Change
-
Bid218.85
Ask222.15
volume0
Intrest0
Last Price0.19May 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Strike
450
450
Last Price-
Change
-
Bid228.5
Ask231.95
volume0
Intrest0
Last Price0.23May 14, 2026
Change
-0%
Bid-
Ask0.79
volume0
Intrest63
Strike
460
460
Last Price-
Change
-
Bid238.5
Ask242
volume0
Intrest0
