$223.36
-0.56-0.25%
At close: -
$224.95
1.590.71%
After Hours: Dec 20, 7:41 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
-
Bid103
Ask105.35
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid97.2
Ask100.7
volume0
Intrest0
Strike
125
125
Last Price0.06Dec 20, 2024
Change
0.0250%
Bid-
Ask0.22
volume2
Intrest3
Last Price-
Change
-
Bid93.1
Ask95.35
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid86.9
Ask91
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid82
Ask86
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid77.1
Ask81
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid71.9
Ask76
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid67
Ask71
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid61.9
Ask66
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid56.9
Ask60.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid51.8
Ask56
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask51
volume0
Intrest0
Strike
175
175
Last Price0.22Nov 18, 2024
Change
00%
Bid-
Ask0.78
volume0
Intrest11
Last Price47.71Dec 18, 2024
Change
00%
Bid41.6
Ask46
volume0
Intrest4
Strike
180
180
Last Price0.32Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price-
Change
-
Bid38.25
Ask40.4
volume0
Intrest0
Strike
185
185
Last Price0.25Dec 04, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest1
Last Price34.86Dec 20, 2024
Change
3.6811.8%
Bid33.25
Ask35.35
volume6
Intrest7
Strike
190
190
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.48
volume0
Intrest8
Last Price-
Change
-
Bid30.8
Ask32.95
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price19.8Nov 08, 2024
Change
00%
Bid27.1
Ask31
volume0
Intrest1
Strike
195
195
Last Price0.03Dec 05, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest68
Last Price-
Change
-
Bid25.7
Ask28
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price25.2Dec 19, 2024
Change
00%
Bid23.05
Ask25.8
volume0
Intrest14
Strike
200
200
Last Price0.05Dec 20, 2024
Change
0.0337.5%
Bid-
Ask0.05
volume1
Intrest147
Last Price-
Change
-
Bid19.9
Ask23
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price18.68Dec 19, 2024
Change
00%
Bid17.85
Ask19.95
volume0
Intrest10
Strike
205
205
Last Price0.07Dec 20, 2024
Change
0.0330%
Bid-
Ask0.11
volume1
Intrest28
Last Price24.09Dec 13, 2024
Change
00%
Bid15.45
Ask18.25
volume0
Intrest1
Strike
207.5
207.5
Last Price0.2Dec 20, 2024
Change
-
Bid-
Ask0.13
volume2
Intrest0
Last Price16.45Dec 20, 2024
Change
1.9513.45%
Bid13.4
Ask14.45
volume5
Intrest94
Strike
210
210
Last Price0.13Dec 20, 2024
Change
0.0218.18%
Bid0.04
Ask0.17
volume38
Intrest243
Last Price13.54Dec 20, 2024
Change
0.655.04%
Bid10.9
Ask12.4
volume7
Intrest1
Strike
212.5
212.5
Last Price0.26Dec 19, 2024
Change
00%
Bid0.12
Ask0.24
volume0
Intrest3
Last Price12.81Dec 20, 2024
Change
1.7215.51%
Bid8.1
Ask11.15
volume10
Intrest74
Strike
215
215
Last Price0.32Dec 20, 2024
Change
0.0717.95%
Bid0.19
Ask0.48
volume205
Intrest104
Last Price8.83Dec 20, 2024
Change
-
Bid6
Ask7.4
volume3
Intrest0
Strike
217.5
217.5
Last Price0.39Dec 20, 2024
Change
0.450.63%
Bid0.43
Ask0.86
volume34
Intrest46
Last Price5.95Dec 20, 2024
Change
0.397.01%
Bid3.5
Ask5.35
volume15
Intrest158
Strike
220
220
Last Price0.9Dec 20, 2024
Change
0.6140.4%
Bid0.68
Ask1.1
volume212
Intrest4350
Last Price5.32Dec 20, 2024
Change
0.449.02%
Bid2.3
Ask4.45
volume25
Intrest25
Strike
222.5
222.5
Last Price1.59Dec 20, 2024
Change
0.5626.05%
Bid1.31
Ask2.68
volume302
Intrest231
Last Price2.55Dec 20, 2024
Change
0.7622.96%
Bid1.5
Ask3.55
volume180
Intrest291
Strike
225
225
Last Price2.83Dec 20, 2024
Change
0.4714.24%
Bid2.54
Ask4.95
volume88
Intrest242
Last Price1.51Dec 20, 2024
Change
0.731.67%
Bid0.82
Ask1.24
volume180
Intrest434
Strike
227.5
227.5
Last Price4Dec 20, 2024
Change
0.511.11%
Bid4.25
Ask6.55
volume53
Intrest105
Last Price0.57Dec 20, 2024
Change
0.6252.1%
Bid0.28
Ask0.68
volume470
Intrest474
Strike
230
230
Last Price5.3Dec 20, 2024
Change
0.325.69%
Bid5.45
Ask8.85
volume16
Intrest108
Last Price0.53Dec 20, 2024
Change
0.1522.06%
Bid0.17
Ask0.49
volume89
Intrest286
Strike
232.5
232.5
Last Price5.6Dec 20, 2024
Change
2.7933.25%
Bid7.85
Ask9.9
volume2
Intrest89
Last Price0.14Dec 20, 2024
Change
0.2866.67%
Bid0.05
Ask0.13
volume376
Intrest372
Strike
235
235
Last Price11.32Dec 20, 2024
Change
0.848.02%
Bid10.15
Ask13
volume9
Intrest93
Last Price0.1Dec 20, 2024
Change
0.1762.96%
Bid-
Ask0.07
volume188
Intrest221
Strike
237.5
237.5
Last Price9.91Dec 18, 2024
Change
00%
Bid13.2
Ask14.8
volume0
Intrest2
Last Price0.05Dec 20, 2024
Change
0.1372.22%
Bid0.05
Ask0.07
volume784
Intrest265
Strike
240
240
Last Price13.18Dec 18, 2024
Change
00%
Bid15.05
Ask18.3
volume0
Intrest21
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.68
volume0
Intrest210
Strike
242.5
242.5
Last Price-
Change
-
Bid17.6
Ask20.1
volume0
Intrest0
Last Price0.09Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest502
Strike
245
245
Last Price8.54Dec 06, 2024
Change
00%
Bid19
Ask23.1
volume0
Intrest0
Last Price0.12Dec 17, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest19
Strike
247.5
247.5
Last Price-
Change
-
Bid22.1
Ask25
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.0150%
Bid-
Ask0.05
volume51
Intrest344
Strike
250
250
Last Price22.85Dec 18, 2024
Change
00%
Bid24.8
Ask27.4
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest7
Strike
252.5
252.5
Last Price-
Change
-
Bid27.1
Ask29.85
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid0.01
Ask0.59
volume0
Intrest10
Strike
255
255
Last Price-
Change
-
Bid29
Ask32.7
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest10
Strike
257.5
257.5
Last Price-
Change
-
Bid31.5
Ask35.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid34
Ask38.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid36.5
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid39
Ask43.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid41.5
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid44
Ask48.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid49
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid54
Ask58
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid59
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid64
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.17
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid69
Ask73
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid74
Ask78.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid79
Ask82.9
volume0
Intrest0