IBM Options

View IBM (IBM) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.35

P/C Ratio (OI)

0.79

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

120.0320.0

120.0

320.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price136.69Oct 30, 2026

Change

2.361.76%

Bid135.05

Ask137.25

volume2

Intrest5

Strike

120

Last Price0.01Oct 29, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest48

Last Price129.34Oct 29, 2026

Change

-0%

Bid129.85

Ask132.75

volume0

Intrest21

Strike

125

Last Price0.06Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest7

Last Price123.35Oct 29, 2026

Change

-0%

Bid124.85

Ask127.9

volume0

Intrest34

Strike

130

Last Price0.04Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest208

Last Price118.7Oct 29, 2026

Change

-0%

Bid119.85

Ask122.85

volume0

Intrest16

Strike

135

Last Price0.09Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest11

Last Price113.71Oct 29, 2026

Change

-0%

Bid115.2

Ask117.8

volume0

Intrest8

Strike

140

Last Price0.01Oct 30, 2026

Change

-0%

Bid-

Ask0.01

volume2

Intrest1

Last Price108.56Oct 29, 2026

Change

-0%

Bid109.85

Ask112.8

volume0

Intrest8

Strike

145

Last Price0.93Oct 29, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest170

Last Price103.89Oct 29, 2026

Change

-0%

Bid104.85

Ask107.7

volume0

Intrest16

Strike

150

Last Price0.98Oct 29, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest84

Last Price98.64Oct 29, 2026

Change

-0%

Bid100.25

Ask102.65

volume0

Intrest20

Strike

155

Last Price0.02Oct 29, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest13

Last Price93.61Oct 29, 2026

Change

-0%

Bid94.85

Ask97.6

volume0

Intrest9

Strike

160

Last Price0.07Oct 29, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest24

Last Price88.6Oct 29, 2026

Change

-0%

Bid89.85

Ask93.1

volume0

Intrest23

Strike

165

Last Price1.05Oct 29, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest133

Last Price83.56Oct 29, 2026

Change

-0%

Bid84.85

Ask87.8

volume0

Intrest13

Strike

170

Last Price1.1Oct 29, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest32

Last Price78.68Oct 29, 2026

Change

-0%

Bid79.8

Ask82.75

volume0

Intrest14

Strike

175

Last Price0.38Oct 29, 2026

Change

-0%

Bid-

Ask1.1

volume0

Intrest41

Last Price73.7Oct 29, 2026

Change

-0%

Bid74.85

Ask77.7

volume0

Intrest15

Strike

180

Last Price0.02Oct 30, 2026

Change

0.4195.35%

Bid-

Ask0.02

volume212

Intrest67

Last Price68.67Oct 29, 2026

Change

-0%

Bid69.85

Ask73.1

volume0

Intrest14

Strike

185

Last Price0.05Oct 27, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest73

Last Price63.64Oct 29, 2026

Change

-0%

Bid64.85

Ask68.1

volume0

Intrest15

Strike

190

Last Price0.09Oct 30, 2026

Change

0.0350%

Bid-

Ask0.53

volume2

Intrest209

Last Price61.28Oct 29, 2026

Change

-0%

Bid62.35

Ask64.85

volume0

Intrest4

Strike

192.5

Last Price0.1Oct 30, 2026

Change

0.06150%

Bid-

Ask0.53

volume1

Intrest8

Last Price58.89Oct 29, 2026

Change

-0%

Bid59.95

Ask62.3

volume0

Intrest11

Strike

195

Last Price0.02Oct 30, 2026

Change

0.01100%

Bid-

Ask0.04

volume5

Intrest529

Last Price56.17Oct 29, 2026

Change

-0%

Bid57.35

Ask60.25

volume0

Intrest3

Strike

197.5

Last Price0.04Oct 28, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest47

Last Price53.83Oct 29, 2026

Change

-0%

Bid54.9

Ask57.75

volume0

Intrest120

Strike

200

Last Price0.01Oct 28, 2026

Change

-0%

Bid-

Ask0.77

volume0

Intrest605

Last Price51.68Oct 29, 2026

Change

-0%

Bid52.35

Ask55.25

volume0

Intrest5

Strike

202.5

Last Price0.16Oct 26, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest59

Last Price48.83Oct 29, 2026

Change

-0%

Bid50.05

Ask52.55

volume0

Intrest10

Strike

205

Last Price0.03Oct 28, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest899

Last Price46.29Oct 29, 2026

Change

-0%

Bid47.35

Ask50.25

volume0

Intrest2

Strike

207.5

Last Price0.04Oct 27, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest97

Last Price43.85Oct 29, 2026

Change

-0%

Bid45.1

Ask47.85

volume0

Intrest34

Strike

210

Last Price0.11Oct 30, 2026

Change

0.07175%

Bid-

Ask0.09

volume3

Intrest1115

Last Price41.5Oct 29, 2026

Change

-0%

Bid42.35

Ask45.6

volume0

Intrest27

Strike

212.5

Last Price0.08Oct 26, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest88

Last Price38.99Oct 29, 2026

Change

-0%

Bid40.15

Ask42.65

volume0

Intrest17

Strike

215

Last Price0.15Oct 30, 2026

Change

0.141400%

Bid-

Ask0.15

volume2

Intrest1224

Last Price36.39Oct 29, 2026

Change

-0%

Bid37.35

Ask40.25

volume0

Intrest7

Strike

217.5

Last Price0.01Oct 29, 2026

Change

-0%

Bid-

Ask1.47

volume0

Intrest198

Last Price36.45Oct 30, 2026

Change

1.454.14%

Bid34.95

Ask37.95

volume3

Intrest104

Strike

220

Last Price0.01Oct 30, 2026

Change

-0%

Bid-

Ask0.01

volume8

Intrest1070

Last Price30.4Oct 26, 2026

Change

-0%

Bid32.3

Ask35.5

volume0

Intrest54

Strike

222.5

Last Price0.02Oct 29, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest32

Last Price26.3Oct 28, 2026

Change

-0%

Bid30.4

Ask31.85

volume0

Intrest447

Strike

225

Last Price0.01Oct 30, 2026

Change

-0%

Bid-

Ask0.01

volume50

Intrest1390

Last Price28.02Oct 29, 2026

Change

-0%

Bid27.3

Ask30.25

volume0

Intrest53

Strike

227.5

Last Price0.01Oct 30, 2026

Change

-0%

Bid-

Ask1.4

volume1

Intrest128

Last Price25.4Oct 29, 2026

Change

-0%

Bid25.05

Ask27.25

volume0

Intrest432

Strike

230

Last Price0.01Oct 30, 2026

Change

-0%

Bid0.01

Ask0.02

volume27

Intrest415

Last Price23.65Oct 30, 2026

Change

1.55.96%

Bid22.35

Ask24.95

volume2

Intrest387

Strike

232.5

Last Price0.01Oct 29, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest246

Last Price21.75Oct 30, 2026

Change

1.165.63%

Bid20.5

Ask22.25

volume3

Intrest1242

Strike

235

Last Price0.02Oct 30, 2026

Change

0.0250%

Bid0.01

Ask0.03

volume35

Intrest847

Last Price19.99Oct 30, 2026

Change

7.3958.65%

Bid17.3

Ask20.2

volume1

Intrest58

Strike

237.5

Last Price0.03Oct 30, 2026

Change

-0%

Bid0.01

Ask0.05

volume1

Intrest329

Last Price16.51Oct 30, 2026

Change

0.593.45%

Bid15.05

Ask17.55

volume33

Intrest628

Strike

240

Last Price0.02Oct 30, 2026

Change

0.0133.33%

Bid0.01

Ask0.02

volume112

Intrest645

Last Price14.1Oct 30, 2026

Change

1.279.9%

Bid12.75

Ask14.7

volume6

Intrest105

Strike

242.5

Last Price0.04Oct 30, 2026

Change

-0%

Bid0.01

Ask0.03

volume19

Intrest505

Last Price9.98Oct 30, 2026

Change

3.0223.23%

Bid10.5

Ask11.65

volume71

Intrest882

Strike

245

Last Price0.04Oct 30, 2026

Change

0.0233.33%

Bid-

Ask0.02

volume113

Intrest716

Last Price8.9Oct 30, 2026

Change

0.11.14%

Bid7.6

Ask9

volume26

Intrest297

Strike

247.5

Last Price0.01Oct 30, 2026

Change

0.1694.12%

Bid-

Ask0.02

volume82

Intrest247

Last Price6Oct 30, 2026

Change

1.3918.81%

Bid5.75

Ask6.65

volume102

Intrest1284

Strike

250

Last Price0.02Oct 30, 2026

Change

0.1588.24%

Bid0.01

Ask0.02

volume488

Intrest423

Last Price3.76Oct 30, 2026

Change

2.5140.03%

Bid3.3

Ask4.4

volume81

Intrest578

Strike

252.5

Last Price0.13Oct 30, 2026

Change

0.2565.79%

Bid0.08

Ask0.17

volume239

Intrest311

Last Price1.8Oct 30, 2026

Change

2.1554.43%

Bid1.5

Ask2.05

volume256

Intrest975

Strike

255

Last Price0.56Oct 30, 2026

Change

0.4645.1%

Bid0.43

Ask0.74

volume458

Intrest137

Last Price0.48Oct 30, 2026

Change

2.0180.72%

Bid0.4

Ask0.72

volume450

Intrest875

Strike

257.5

Last Price1.61Oct 30, 2026

Change

0.5926.82%

Bid1.49

Ask2.25

volume216

Intrest764

Last Price0.08Oct 30, 2026

Change

1.1893.65%

Bid0.06

Ask0.1

volume2062

Intrest2858

Strike

260

Last Price5Oct 30, 2026

Change

2.0167.22%

Bid2.55

Ask5

volume45

Intrest734

Last Price0.03Oct 30, 2026

Change

0.5394.64%

Bid0.03

Ask0.04

volume1290

Intrest816

Strike

262.5

Last Price6.07Oct 30, 2026

Change

3.1734.31%

Bid4.6

Ask7.45

volume6

Intrest22

Last Price0.01Oct 30, 2026

Change

0.2696.3%

Bid0.01

Ask0.03

volume2657

Intrest4194

Strike

265

Last Price10.05Oct 29, 2026

Change

-0%

Bid7.55

Ask9.65

volume0

Intrest26

Last Price0.01Oct 30, 2026

Change

0.1292.31%

Bid-

Ask0.04

volume145

Intrest425

Strike

267.5

Last Price13.24Oct 26, 2026

Change

-0%

Bid9.7

Ask12.7

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

0.0787.5%

Bid-

Ask0.02

volume675

Intrest1974

Strike

270

Last Price15.48Oct 26, 2026

Change

-0%

Bid12.65

Ask14.7

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

0.0480%

Bid-

Ask0.01

volume6

Intrest397

Strike

272.5

Last Price25.6Oct 22, 2026

Change

-0%

Bid15.25

Ask17.25

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

0.0375%

Bid-

Ask0.03

volume83

Intrest553

Strike

275

Last Price24Oct 22, 2026

Change

-0%

Bid17.6

Ask19.8

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

0.0375%

Bid-

Ask0.08

volume3

Intrest108

Strike

277.5

Last Price39.1Oct 20, 2026

Change

-0%

Bid19.8

Ask22.2

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

0.0150%

Bid-

Ask0.02

volume139

Intrest663

Strike

280

Last Price48Sep 18, 2026

Change

-0%

Bid22.75

Ask24.6

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

-0%

Bid-

Ask0.02

volume13

Intrest66

Strike

282.5

Last Price-

Change

Bid24.85

Ask27.7

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

0.0375%

Bid-

Ask0.1

volume81

Intrest595

Strike

285

Last Price-

Change

Bid27.15

Ask30.1

volume0

Intrest0

Last Price0.02Oct 30, 2026

Change

0.0571.43%

Bid-

Ask0.03

volume2

Intrest148

Strike

287.5

Last Price40.45Oct 22, 2026

Change

-0%

Bid29.85

Ask32.65

volume0

Intrest0

Last Price0.01Oct 30, 2026

Change

0.0150%

Bid-

Ask0.15

volume28

Intrest970

Strike

290

Last Price-

Change

Bid32.5

Ask34.9

volume0

Intrest0

Last Price0.09Oct 30, 2026

Change

0.08800%

Bid-

Ask0.03

volume1

Intrest20

Strike

292.5

Last Price-

Change

Bid34.8

Ask37.65

volume0

Intrest0

Last Price0.02Oct 30, 2026

Change

0.2692.86%

Bid-

Ask0.03

volume217

Intrest93

Strike

295

Last Price47.1Oct 21, 2026

Change

-0%

Bid38.15

Ask39.5

volume0

Intrest0

Last Price0.05Oct 30, 2026

Change

0.1878.26%

Bid-

Ask0.04

volume2

Intrest6

Strike

297.5

Last Price46.16Oct 28, 2026

Change

-0%

Bid39.6

Ask42.2

volume0

Intrest0

Last Price0.02Oct 30, 2026

Change

0.01100%

Bid-

Ask0.01

volume24

Intrest719

Strike

300

Last Price48.65Oct 28, 2026

Change

-0%

Bid42.65

Ask44.5

volume0

Intrest0

Last Price0.01Oct 29, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest54

Strike

305

Last Price55.93Oct 28, 2026

Change

-0%

Bid47.2

Ask49.65

volume0

Intrest0

Last Price0.05Oct 30, 2026

Change

0.0266.67%

Bid-

Ask0.03

volume2

Intrest203

Strike

310

Last Price56.48Oct 29, 2026

Change

-0%

Bid52.3

Ask55.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

315

Last Price61.47Oct 29, 2026

Change

-0%

Bid57.25

Ask60.15

volume0

Intrest0

Last Price0.03Oct 27, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest85

Strike

320

Last Price70.27Oct 27, 2026

Change

-0%

Bid62.15

Ask65.15

volume0

Intrest0

International Business Machines Corp Option Chain

IBM Options