$246.21
0.000.00%
Pre-Market: 4:00 PM EDT
Comments
Loading...
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 Price-
Change
-
Bid115.25
Ask117.6
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid110.1
Ask113.15
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid105.35
Ask107.55
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price-
Change
-
Bid100.15
Ask102.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid95.25
Ask97.7
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid89.85
Ask93.3
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid85.5
Ask87.65
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price82.3Mar 24, 2025
Change
00%
Bid80.85
Ask82.1
volume0
Intrest23
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Last Price70.25Mar 20, 2025
Change
00%
Bid75.25
Ask78.05
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid70.3
Ask73.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid65.2
Ask68.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid60.35
Ask62.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price53.35Mar 21, 2025
Change
00%
Bid55.1
Ask58.05
volume0
Intrest5
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price52.05Mar 13, 2025
Change
00%
Bid50.5
Ask52.7
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price60Feb 13, 2025
Change
00%
Bid45.3
Ask47.7
volume0
Intrest0
Strike
200
200
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Last Price-
Change
-
Bid40.4
Ask42.5
volume0
Intrest0
Strike
205
205
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest25
Last Price-
Change
-
Bid37.75
Ask40.55
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price-
Change
-
Bid35.5
Ask37.55
volume0
Intrest0
Strike
210
210
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest75
Last Price-
Change
-
Bid32.9
Ask35.5
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price31.44Mar 27, 2025
Change
00%
Bid30.75
Ask32.2
volume0
Intrest11
Strike
215
215
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest22
Last Price-
Change
-
Bid28.4
Ask29.55
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price27.6Mar 27, 2025
Change
00%
Bid25.85
Ask27
volume0
Intrest22
Strike
220
220
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1100
Last Price22.35Mar 20, 2025
Change
00%
Bid23.55
Ask24.25
volume0
Intrest5
Strike
222.5
222.5
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest32
Last Price27.95Mar 26, 2025
Change
00%
Bid21.05
Ask21.75
volume0
Intrest56
Strike
225
225
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest179
Last Price19.9Mar 27, 2025
Change
00%
Bid18.25
Ask20
volume0
Intrest20
Strike
227.5
227.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest849
Last Price18.31Mar 27, 2025
Change
00%
Bid15.35
Ask16.9
volume0
Intrest71
Strike
230
230
Last Price0.01Mar 27, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest428
Last Price12.8Mar 21, 2025
Change
00%
Bid12.8
Ask14.25
volume0
Intrest11
Strike
232.5
232.5
Last Price0.05Mar 26, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest68
Last Price9.3Mar 21, 2025
Change
00%
Bid10.35
Ask11.85
volume0
Intrest69
Strike
235
235
Last Price0.12Mar 27, 2025
Change
00%
Bid0.03
Ask0.12
volume0
Intrest1716
Last Price9.65Mar 24, 2025
Change
00%
Bid7.8
Ask9.2
volume0
Intrest26
Strike
237.5
237.5
Last Price0.06Mar 27, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest390
Last Price6.45Mar 27, 2025
Change
00%
Bid6.25
Ask6.8
volume0
Intrest180
Strike
240
240
Last Price0.14Mar 27, 2025
Change
00%
Bid0.12
Ask0.28
volume0
Intrest883
Last Price4.46Mar 27, 2025
Change
00%
Bid3.95
Ask5.05
volume0
Intrest137
Strike
242.5
242.5
Last Price0.35Mar 27, 2025
Change
00%
Bid0.3
Ask0.45
volume0
Intrest388
Last Price2.25Mar 27, 2025
Change
00%
Bid2.02
Ask2.34
volume0
Intrest394
Strike
245
245
Last Price0.87Mar 27, 2025
Change
00%
Bid0.8
Ask1
volume0
Intrest669
Last Price0.94Mar 27, 2025
Change
00%
Bid0.66
Ask0.98
volume0
Intrest404
Strike
247.5
247.5
Last Price1.64Mar 27, 2025
Change
00%
Bid1.76
Ask2.2
volume0
Intrest766
Last Price0.3Mar 27, 2025
Change
00%
Bid0.25
Ask0.34
volume0
Intrest414
Strike
250
250
Last Price3.67Mar 27, 2025
Change
00%
Bid3.8
Ask5.15
volume0
Intrest295
Last Price0.12Mar 27, 2025
Change
00%
Bid0.05
Ask0.12
volume0
Intrest895
Strike
252.5
252.5
Last Price5.28Mar 27, 2025
Change
00%
Bid5.85
Ask6.95
volume0
Intrest65
Last Price0.06Mar 27, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest776
Strike
255
255
Last Price8.3Mar 27, 2025
Change
00%
Bid8.25
Ask9.7
volume0
Intrest162
Last Price0.07Mar 27, 2025
Change
00%
Bid0.03
Ask0.5
volume0
Intrest464
Strike
257.5
257.5
Last Price10.26Mar 27, 2025
Change
00%
Bid11
Ask12.85
volume0
Intrest46
Last Price0.05Mar 27, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest559
Strike
260
260
Last Price12.05Mar 27, 2025
Change
00%
Bid13.4
Ask14.85
volume0
Intrest43
Last Price0.08Mar 26, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest55
Strike
262.5
262.5
Last Price11.8Mar 26, 2025
Change
00%
Bid15.85
Ask16.55
volume0
Intrest3
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest232
Strike
265
265
Last Price17.08Mar 27, 2025
Change
00%
Bid18.4
Ask19.9
volume0
Intrest22
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest37
Strike
267.5
267.5
Last Price14.9Mar 11, 2025
Change
00%
Bid20.9
Ask21.9
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest176
Strike
270
270
Last Price23.1Mar 27, 2025
Change
00%
Bid23.35
Ask24.9
volume0
Intrest2
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest14
Strike
272.5
272.5
Last Price28.1Mar 20, 2025
Change
00%
Bid25.55
Ask26.6
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest216
Strike
275
275
Last Price27.79Mar 18, 2025
Change
00%
Bid28.2
Ask29.1
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest44
Strike
277.5
277.5
Last Price14.8Mar 10, 2025
Change
00%
Bid30.5
Ask31.65
volume0
Intrest0
Last Price0.14Mar 26, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest248
Strike
280
280
Last Price36.04Mar 20, 2025
Change
00%
Bid32.7
Ask34.5
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
282.5
282.5
Last Price38.56Mar 20, 2025
Change
00%
Bid35.1
Ask37.3
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest68
Strike
285
285
Last Price-
Change
-
Bid37.6
Ask39.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid39.95
Ask42
volume0
Intrest0
Last Price0.17Mar 18, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest104
Strike
290
290
Last Price41Feb 10, 2025
Change
00%
Bid42.2
Ask44.5
volume0
Intrest0
Last Price0.37Mar 10, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid47.3
Ask49.7
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Strike
300
300
Last Price-
Change
-
Bid52
Ask55.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid57.6
Ask59.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid61.9
Ask64.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid67.5
Ask69.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid71.8
Ask74.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid77.45
Ask79.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid82.5
Ask84.7
volume0
Intrest0