$239.94
At close: Sep 10, 5:00 PM EST
$238.68
-1.26-0.53%
After Hours: 7:55 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)
—
P/C Ratio (OI)
0.78
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 Price116.06Sep 09, 2026
Change
-0%
Bid123.15
Ask127.1
volume0
Intrest5
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price118.55Sep 09, 2026
Change
-0%
Bid118.25
Ask122.1
volume0
Intrest5
Strike
120
120
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest140
Last Price113.6Sep 09, 2026
Change
-0%
Bid113.15
Ask116.95
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price108.6Sep 09, 2026
Change
-0%
Bid108.2
Ask112.15
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price97.6Sep 08, 2026
Change
-0%
Bid103.25
Ask107.15
volume0
Intrest3
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price93.92Sep 09, 2026
Change
-0%
Bid98.1
Ask102.15
volume0
Intrest4
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price87.6Sep 08, 2026
Change
-0%
Bid93.3
Ask97.15
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price89.71Sep 09, 2026
Change
-0%
Bid88.25
Ask92.15
volume0
Intrest5
Strike
150
150
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest12
Last Price83.44Sep 09, 2026
Change
-0%
Bid83.25
Ask87.1
volume0
Intrest2
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price78.44Sep 09, 2026
Change
-0%
Bid78.2
Ask82.15
volume0
Intrest2
Strike
160
160
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price73.44Sep 09, 2026
Change
-0%
Bid73.25
Ask77.15
volume0
Intrest1
Strike
165
165
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest202
Last Price68.44Sep 09, 2026
Change
-0%
Bid68.25
Ask72.15
volume0
Intrest1
Strike
170
170
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest110
Last Price63.51Sep 09, 2026
Change
-0%
Bid63.25
Ask67.15
volume0
Intrest3
Strike
175
175
Last Price0.26Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price58.38Sep 09, 2026
Change
-0%
Bid58.6
Ask62
volume0
Intrest2
Strike
180
180
Last Price1.04Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price53.37Sep 09, 2026
Change
-0%
Bid54.05
Ask57.1
volume0
Intrest2
Strike
185
185
Last Price1.09Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price48.44Sep 09, 2026
Change
-0%
Bid48.65
Ask52.1
volume0
Intrest2
Strike
190
190
Last Price0.59Sep 08, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest22
Last Price43.42Sep 09, 2026
Change
-0%
Bid44.1
Ask46.7
volume0
Intrest4
Strike
195
195
Last Price0.26Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest84
Last Price39.73Sep 09, 2026
Change
-0%
Bid38.7
Ask41.7
volume0
Intrest1
Strike
200
200
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest66
Last Price34.29Sep 09, 2026
Change
-0%
Bid33.65
Ask36.7
volume0
Intrest1
Strike
205
205
Last Price0.12Sep 09, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest141
Last Price31.11Sep 09, 2026
Change
-0%
Bid31.15
Ask34.2
volume0
Intrest1
Strike
207.5
207.5
Last Price0.23Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price28.62Sep 09, 2026
Change
-0%
Bid28.7
Ask31.7
volume0
Intrest3
Strike
210
210
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest206
Last Price21.75Sep 09, 2026
Change
-0%
Bid26.95
Ask29.2
volume0
Intrest0
Strike
212.5
212.5
Last Price0.03Sep 08, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest24
Last Price22Sep 09, 2026
Change
-0%
Bid23.95
Ask26.6
volume0
Intrest45
Strike
215
215
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest153
Last Price16.83Sep 09, 2026
Change
-0%
Bid21.2
Ask24.2
volume0
Intrest1
Strike
217.5
217.5
Last Price0.04Sep 09, 2026
Change
-0%
Bid0.02
Ask0.07
volume0
Intrest1327
Last Price18.75Sep 09, 2026
Change
-0%
Bid18.7
Ask21.7
volume0
Intrest73
Strike
220
220
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest422
Last Price11.9Sep 09, 2026
Change
-0%
Bid16.55
Ask19.2
volume0
Intrest17
Strike
222.5
222.5
Last Price0.08Sep 09, 2026
Change
-0%
Bid0.03
Ask0.42
volume0
Intrest728
Last Price16.4Sep 09, 2026
Change
-0%
Bid14.45
Ask16.75
volume0
Intrest101
Strike
225
225
Last Price0.12Sep 09, 2026
Change
-0%
Bid0.08
Ask0.28
volume0
Intrest845
Last Price13.9Sep 09, 2026
Change
-0%
Bid12.25
Ask14.2
volume0
Intrest37
Strike
227.5
227.5
Last Price0.22Sep 09, 2026
Change
-0%
Bid0.19
Ask0.28
volume0
Intrest791
Last Price11Sep 09, 2026
Change
-0%
Bid9.5
Ask11.05
volume0
Intrest361
Strike
230
230
Last Price0.44Sep 09, 2026
Change
-0%
Bid0.38
Ask0.48
volume0
Intrest879
Last Price8.7Sep 09, 2026
Change
-0%
Bid8.05
Ask10.05
volume0
Intrest562
Strike
232.5
232.5
Last Price0.73Sep 09, 2026
Change
-0%
Bid0.68
Ask0.84
volume0
Intrest230
Last Price6.4Sep 09, 2026
Change
-0%
Bid6.15
Ask6.85
volume0
Intrest566
Strike
235
235
Last Price1.26Sep 09, 2026
Change
-0%
Bid1.13
Ask1.53
volume0
Intrest413
Last Price5Sep 09, 2026
Change
-0%
Bid4.5
Ask5.25
volume0
Intrest543
Strike
237.5
237.5
Last Price2.2Sep 09, 2026
Change
-0%
Bid1.98
Ask2.36
volume0
Intrest21
Last Price3.51Sep 09, 2026
Change
-0%
Bid3.3
Ask3.65
volume0
Intrest1559
Strike
240
240
Last Price3.25Sep 09, 2026
Change
-0%
Bid3.05
Ask3.55
volume0
Intrest132
Last Price2.31Sep 09, 2026
Change
-0%
Bid2.28
Ask2.43
volume0
Intrest828
Strike
242.5
242.5
Last Price4.35Sep 09, 2026
Change
-0%
Bid4.25
Ask5.05
volume0
Intrest3
Last Price1.58Sep 09, 2026
Change
-0%
Bid1.55
Ask1.63
volume0
Intrest1750
Strike
245
245
Last Price6.33Sep 09, 2026
Change
-0%
Bid5.8
Ask6.9
volume0
Intrest97
Last Price1.11Sep 09, 2026
Change
-0%
Bid1.05
Ask1.21
volume0
Intrest297
Strike
247.5
247.5
Last Price16.87Sep 09, 2026
Change
-0%
Bid7.6
Ask9.1
volume0
Intrest1
Last Price0.76Sep 09, 2026
Change
-0%
Bid0.72
Ask0.76
volume0
Intrest1695
Strike
250
250
Last Price13.45Sep 09, 2026
Change
-0%
Bid9.15
Ask11.75
volume0
Intrest17
Last Price0.49Sep 09, 2026
Change
-0%
Bid0.49
Ask0.6
volume0
Intrest298
Strike
252.5
252.5
Last Price13.7Aug 27, 2026
Change
-0%
Bid11.7
Ask14.05
volume0
Intrest15
Last Price0.38Sep 09, 2026
Change
-0%
Bid0.34
Ask0.43
volume0
Intrest520
Strike
255
255
Last Price23.34Sep 08, 2026
Change
-0%
Bid13.75
Ask16.5
volume0
Intrest5
Last Price0.21Sep 09, 2026
Change
-0%
Bid0.26
Ask0.37
volume0
Intrest283
Strike
257.5
257.5
Last Price20.6Aug 27, 2026
Change
-0%
Bid16.1
Ask19.15
volume0
Intrest0
Last Price0.22Sep 09, 2026
Change
-0%
Bid0.2
Ask0.23
volume0
Intrest477
Strike
260
260
Last Price27.27Aug 31, 2026
Change
-0%
Bid18.55
Ask21.6
volume0
Intrest0
Last Price0.15Sep 09, 2026
Change
-0%
Bid0.13
Ask0.21
volume0
Intrest21
Strike
262.5
262.5
Last Price-
Change
-
Bid21
Ask24
volume0
Intrest0
Last Price0.12Sep 09, 2026
Change
-0%
Bid0.1
Ask0.15
volume0
Intrest342
Strike
265
265
Last Price34.21Aug 18, 2026
Change
-0%
Bid23.45
Ask26.45
volume0
Intrest0
Last Price0.18Sep 09, 2026
Change
-0%
Bid0.01
Ask0.3
volume0
Intrest101
Strike
267.5
267.5
Last Price-
Change
-
Bid25.95
Ask28.9
volume0
Intrest0
Last Price0.07Sep 09, 2026
Change
-0%
Bid0.03
Ask0.2
volume0
Intrest229
Strike
270
270
Last Price34.5Aug 11, 2026
Change
-0%
Bid28.45
Ask31.4
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid0.04
Ask0.06
volume0
Intrest151
Strike
275
275
Last Price39.75Aug 10, 2026
Change
-0%
Bid33.4
Ask36.4
volume0
Intrest0
Last Price0.03Sep 09, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest339
Strike
280
280
Last Price-
Change
-
Bid38.4
Ask41.45
volume0
Intrest0
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest62
Strike
285
285
Last Price48.25Aug 12, 2026
Change
-0%
Bid43.4
Ask46.4
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest74
Strike
290
290
Last Price55.15Aug 14, 2026
Change
-0%
Bid48.5
Ask50.85
volume0
Intrest0
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest46
Strike
295
295
Last Price-
Change
-
Bid53.4
Ask56.4
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest453
Strike
300
300
Last Price-
Change
-
Bid58.4
Ask61.4
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest357
Strike
305
305
Last Price-
Change
-
Bid63.4
Ask66.4
volume0
Intrest0
Last Price0.53Aug 27, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest84
Strike
310
310
Last Price-
Change
-
Bid68.4
Ask71.6
volume0
Intrest0
