$261.48
-3.26-1.23%
At close: -
$261.22
-0.26-0.10%
After Hours: 7:58 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 Price133.92Feb 20, 2025
Change
00%
Bid129.5
Ask133.75
volume0
Intrest3
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price128.95Feb 20, 2025
Change
00%
Bid124.65
Ask128.6
volume0
Intrest3
Strike
135
135
Last Price0.34Jan 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest9
Last Price123.54Feb 21, 2025
Change
0.550.44%
Bid119.7
Ask123.95
volume10
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price118.56Feb 21, 2025
Change
0.560.47%
Bid114.5
Ask118.5
volume10
Intrest3
Strike
145
145
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price111.61Feb 19, 2025
Change
00%
Bid109.7
Ask113.8
volume0
Intrest3
Strike
150
150
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest245
Last Price106.15Feb 19, 2025
Change
00%
Bid104.55
Ask108.75
volume0
Intrest3
Strike
155
155
Last Price0.07Feb 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price103.63Feb 21, 2025
Change
0.460.44%
Bid99.65
Ask103.9
volume10
Intrest3
Strike
160
160
Last Price0.08Jan 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest832
Last Price97.2Feb 21, 2025
Change
1.911.93%
Bid94.5
Ask98.75
volume33
Intrest23
Strike
165
165
Last Price0.2Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price94.07Feb 20, 2025
Change
00%
Bid89.5
Ask93.75
volume0
Intrest5
Strike
170
170
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest21
Last Price89.1Feb 20, 2025
Change
00%
Bid84.6
Ask88.9
volume0
Intrest6
Strike
175
175
Last Price0.22Feb 06, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest30
Last Price72.75Feb 07, 2025
Change
00%
Bid79.5
Ask83.75
volume0
Intrest0
Strike
180
180
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest178
Last Price78.88Feb 21, 2025
Change
0.160.2%
Bid74.7
Ask78.9
volume10
Intrest2
Strike
185
185
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest191
Last Price73.91Feb 21, 2025
Change
0.160.22%
Bid69.75
Ask74
volume10
Intrest2
Strike
190
190
Last Price0.04Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume5
Intrest317
Last Price69.19Feb 21, 2025
Change
0.270.39%
Bid64.65
Ask68.9
volume1
Intrest1
Strike
195
195
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest3520
Last Price63.25Feb 21, 2025
Change
0.71.09%
Bid59.6
Ask63.9
volume11
Intrest11
Strike
200
200
Last Price0.06Feb 21, 2025
Change
0.05500%
Bid-
Ask0.01
volume5
Intrest1938
Last Price61.4Feb 21, 2025
Change
38.05162.96%
Bid57
Ask61.25
volume10
Intrest0
Strike
202.5
202.5
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest234
Last Price59Feb 21, 2025
Change
0.070.12%
Bid54.5
Ask58.75
volume2
Intrest12
Strike
205
205
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest586
Last Price56.46Feb 20, 2025
Change
00%
Bid52.15
Ask56.35
volume0
Intrest5
Strike
207.5
207.5
Last Price0.14Jan 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest131
Last Price51.5Feb 21, 2025
Change
1.63.01%
Bid49.45
Ask53.65
volume4
Intrest7
Strike
210
210
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1563
Last Price51.47Feb 20, 2025
Change
00%
Bid47.1
Ask51.5
volume0
Intrest5
Strike
212.5
212.5
Last Price0.14Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest35
Last Price48.99Feb 20, 2025
Change
00%
Bid44.65
Ask48.7
volume0
Intrest21
Strike
215
215
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1298
Last Price35.65Feb 07, 2025
Change
00%
Bid42.1
Ask46.5
volume0
Intrest0
Strike
217.5
217.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest61
Last Price43.93Feb 21, 2025
Change
0.120.27%
Bid39.5
Ask44
volume1
Intrest60
Strike
220
220
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1092
Last Price41.57Feb 20, 2025
Change
00%
Bid37.15
Ask41.15
volume0
Intrest10
Strike
222.5
222.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest688
Last Price37.69Feb 19, 2025
Change
00%
Bid34.5
Ask39
volume0
Intrest25
Strike
225
225
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2475
Last Price24.65Feb 07, 2025
Change
00%
Bid32.4
Ask35.45
volume0
Intrest0
Strike
227.5
227.5
Last Price0.2Feb 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest54
Last Price32.4Feb 21, 2025
Change
1.64.71%
Bid29.65
Ask33.8
volume15
Intrest461
Strike
230
230
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest815
Last Price20.9Feb 12, 2025
Change
00%
Bid27.65
Ask30.25
volume0
Intrest4
Strike
232.5
232.5
Last Price0.15Feb 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest50
Last Price28.42Feb 20, 2025
Change
00%
Bid24.85
Ask27.9
volume0
Intrest41
Strike
235
235
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest622
Last Price23.15Feb 14, 2025
Change
00%
Bid23.5
Ask24.65
volume0
Intrest12
Strike
237.5
237.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask1.27
volume21
Intrest92
Last Price23Feb 21, 2025
Change
28%
Bid21.2
Ask22.45
volume9
Intrest96
Strike
240
240
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest580
Last Price19.45Feb 21, 2025
Change
2.1910.12%
Bid18.7
Ask20.9
volume5
Intrest97
Strike
242.5
242.5
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest135
Last Price16.9Feb 21, 2025
Change
2.914.65%
Bid15.45
Ask17.25
volume54
Intrest1519
Strike
245
245
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume11
Intrest679
Last Price14.45Feb 21, 2025
Change
1.911.62%
Bid13.7
Ask14.95
volume11
Intrest1352
Strike
247.5
247.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest609
Last Price11.73Feb 21, 2025
Change
2.8319.44%
Bid10.4
Ask12.25
volume161
Intrest8311
Strike
250
250
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume33
Intrest2221
Last Price9.6Feb 21, 2025
Change
2.7522.27%
Bid7.2
Ask9.6
volume11
Intrest855
Strike
252.5
252.5
Last Price0.12Feb 21, 2025
Change
0.07140%
Bid-
Ask0.01
volume58
Intrest254
Last Price6.6Feb 21, 2025
Change
3.434%
Bid5.55
Ask7.35
volume171
Intrest2702
Strike
255
255
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume58
Intrest1968
Last Price4.29Feb 21, 2025
Change
3.2643.18%
Bid3.75
Ask5
volume35
Intrest589
Strike
257.5
257.5
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.03
volume173
Intrest462
Last Price1.85Feb 21, 2025
Change
3.2964.01%
Bid0.74
Ask2.06
volume711
Intrest2028
Strike
260
260
Last Price0.03Feb 21, 2025
Change
0.1280%
Bid0.01
Ask0.1
volume2861
Intrest1596
Last Price0.4Feb 21, 2025
Change
2.6186.71%
Bid0.05
Ask0.29
volume524
Intrest487
Strike
262.5
262.5
Last Price1.12Feb 21, 2025
Change
0.67148.89%
Bid0.29
Ask1.47
volume728
Intrest401
Last Price0.01Feb 21, 2025
Change
1.3999.29%
Bid0.01
Ask0.05
volume979
Intrest2901
Strike
265
265
Last Price3.32Feb 21, 2025
Change
2.02155.38%
Bid2.7
Ask5.8
volume106
Intrest194
Last Price0.01Feb 21, 2025
Change
0.3797.37%
Bid-
Ask0.05
volume709
Intrest966
Strike
267.5
267.5
Last Price5.6Feb 21, 2025
Change
2.7294.44%
Bid3.7
Ask8
volume3
Intrest125
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume57
Intrest1948
Strike
270
270
Last Price21.35Feb 10, 2025
Change
00%
Bid7.25
Ask9.5
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.21
volume14
Intrest84
Strike
272.5
272.5
Last Price-
Change
-
Bid9.5
Ask11.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume11
Intrest1093
Strike
275
275
Last Price11.7Feb 20, 2025
Change
00%
Bid11.9
Ask14.55
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Strike
277.5
277.5
Last Price14.7Feb 19, 2025
Change
00%
Bid14.75
Ask16.6
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest1103
Strike
280
280
Last Price16.25Feb 18, 2025
Change
00%
Bid17.3
Ask19.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
282.5
282.5
Last Price22.6Feb 18, 2025
Change
00%
Bid19.75
Ask22.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.04
volume2
Intrest164
Strike
285
285
Last Price26.65Feb 13, 2025
Change
00%
Bid22.25
Ask24.05
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid23.6
Ask28.4
volume0
Intrest0
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest77
Strike
290
290
Last Price31.67Feb 13, 2025
Change
00%
Bid26.6
Ask29.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid29.85
Ask32.8
volume0
Intrest0
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
295
295
Last Price-
Change
-
Bid32.4
Ask35.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid33.7
Ask37.95
volume0
Intrest0
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest246
Strike
300
300
Last Price-
Change
-
Bid37.15
Ask39.6
volume0
Intrest0
Last Price0.05Feb 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Strike
305
305
Last Price-
Change
-
Bid41
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid46.5
Ask50.3
volume0
Intrest0
Last Price0.04Feb 05, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest75
Strike
315
315
Last Price-
Change
-
Bid51.35
Ask55.6
volume0
Intrest0
Last Price0.17Jan 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid56.4
Ask60.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid61.55
Ask65.3
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid66.25
Ask70.55
volume0
Intrest0