$224.26
-0.53-0.24%
At close: -
$224.00
-0.26-0.12%
After Hours: 7:59 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
-
Bid103.95
Ask104.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price111.26Dec 09, 2024
Change
00%
Bid97.95
Ask99.8
volume0
Intrest5
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid93
Ask95.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid88.75
Ask89.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price84.29Jan 21, 2025
Change
-
Bid83.8
Ask85.35
volume2
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price79.3Jan 21, 2025
Change
-
Bid78.6
Ask79.85
volume2
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price74.63Jan 21, 2025
Change
-
Bid73.2
Ask75.3
volume2
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price69.65Jan 21, 2025
Change
-
Bid68.85
Ask70.35
volume2
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price61.6Dec 30, 2024
Change
00%
Bid63.95
Ask65.4
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid58
Ask60.5
volume0
Intrest0
Strike
165
165
Last Price0.76Dec 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price54.1Jan 21, 2025
Change
-
Bid53.1
Ask55.3
volume4
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price49.11Jan 21, 2025
Change
-
Bid48.25
Ask50.2
volume4
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask45.45
volume0
Intrest0
Strike
180
180
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest22
Last Price-
Change
-
Bid38.9
Ask39.95
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid36.45
Ask37.6
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid33.9
Ask34.9
volume0
Intrest0
Strike
190
190
Last Price0.09Jan 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price-
Change
-
Bid30.55
Ask32.8
volume0
Intrest0
Strike
192.5
192.5
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest16
Last Price-
Change
-
Bid28.95
Ask29.85
volume0
Intrest0
Strike
195
195
Last Price0.02Jan 21, 2025
Change
0.0880%
Bid-
Ask0.03
volume4
Intrest16
Last Price-
Change
-
Bid26.5
Ask27.4
volume0
Intrest0
Strike
197.5
197.5
Last Price0.19Jan 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest16
Last Price17.66Jan 14, 2025
Change
00%
Bid23.25
Ask24.8
volume0
Intrest0
Strike
200
200
Last Price0.09Jan 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest57
Last Price-
Change
-
Bid20.85
Ask22.3
volume0
Intrest0
Strike
202.5
202.5
Last Price0.01Jan 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume286
Intrest11
Last Price14.5Jan 10, 2025
Change
00%
Bid18.3
Ask19.8
volume0
Intrest1
Strike
205
205
Last Price0.03Jan 21, 2025
Change
0.0240%
Bid-
Ask0.03
volume12
Intrest243
Last Price-
Change
-
Bid15.85
Ask17.35
volume0
Intrest0
Strike
207.5
207.5
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest16
Last Price15.55Jan 21, 2025
Change
0.311.95%
Bid13.25
Ask14.85
volume2
Intrest20
Strike
210
210
Last Price0.04Jan 21, 2025
Change
0.0450%
Bid-
Ask0.15
volume40
Intrest1857
Last Price8.78Jan 15, 2025
Change
00%
Bid10.8
Ask12.4
volume0
Intrest29
Strike
212.5
212.5
Last Price0.06Jan 21, 2025
Change
0.0333.33%
Bid0.01
Ask0.12
volume9
Intrest62
Last Price9.66Jan 21, 2025
Change
0.292.91%
Bid8.35
Ask9.9
volume2
Intrest106
Strike
215
215
Last Price0.09Jan 21, 2025
Change
0.0640%
Bid0.03
Ask0.17
volume72
Intrest302
Last Price6.95Jan 21, 2025
Change
0.8711.13%
Bid6.05
Ask7.4
volume9
Intrest322
Strike
217.5
217.5
Last Price0.18Jan 21, 2025
Change
0.1748.57%
Bid0.19
Ask0.24
volume155
Intrest1039
Last Price4.99Jan 21, 2025
Change
0.6110.89%
Bid4.05
Ask5.4
volume97
Intrest630
Strike
220
220
Last Price0.55Jan 21, 2025
Change
0.1217.91%
Bid0.39
Ask0.54
volume130
Intrest310
Last Price3Jan 21, 2025
Change
0.7219.35%
Bid2.72
Ask3.1
volume289
Intrest481
Strike
222.5
222.5
Last Price1.23Jan 21, 2025
Change
0.032.38%
Bid1.04
Ask1.21
volume267
Intrest145
Last Price1.62Jan 21, 2025
Change
0.4320.98%
Bid1.42
Ask1.73
volume418
Intrest1714
Strike
225
225
Last Price2.25Jan 21, 2025
Change
0.031.32%
Bid2
Ask2.33
volume212
Intrest128
Last Price0.78Jan 21, 2025
Change
0.4436.07%
Bid0.57
Ask0.86
volume511
Intrest190
Strike
227.5
227.5
Last Price2.51Jan 21, 2025
Change
1.3434.81%
Bid3.7
Ask4.3
volume20
Intrest53
Last Price0.34Jan 21, 2025
Change
0.2643.33%
Bid0.29
Ask0.33
volume1198
Intrest1354
Strike
230
230
Last Price4.8Jan 21, 2025
Change
0.9616.67%
Bid5.8
Ask6.2
volume4
Intrest38
Last Price0.13Jan 21, 2025
Change
0.1553.57%
Bid0.13
Ask0.16
volume304
Intrest141
Strike
232.5
232.5
Last Price11.55Jan 08, 2025
Change
00%
Bid8
Ask9.4
volume0
Intrest1
Last Price0.05Jan 21, 2025
Change
0.0964.29%
Bid0.05
Ask0.06
volume143
Intrest280
Strike
235
235
Last Price14.05Jan 15, 2025
Change
00%
Bid10.45
Ask12.75
volume0
Intrest5
Last Price0.04Jan 21, 2025
Change
0.0450%
Bid-
Ask0.04
volume203
Intrest43
Strike
237.5
237.5
Last Price17.15Jan 15, 2025
Change
00%
Bid12.9
Ask14.45
volume0
Intrest3
Last Price0.01Jan 21, 2025
Change
0.0375%
Bid0.01
Ask0.05
volume39
Intrest412
Strike
240
240
Last Price6.7Dec 06, 2024
Change
00%
Bid15.4
Ask16.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid18
Ask19.5
volume0
Intrest0
Last Price0.12Jan 17, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest41
Strike
245
245
Last Price24.2Jan 15, 2025
Change
00%
Bid20.4
Ask21.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid22.95
Ask24.4
volume0
Intrest0
Last Price0.13Jan 21, 2025
Change
0.0218.18%
Bid-
Ask0.04
volume27
Intrest141
Strike
250
250
Last Price-
Change
-
Bid24.6
Ask26.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid27.35
Ask29.2
volume0
Intrest0
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest41
Strike
255
255
Last Price-
Change
-
Bid29.55
Ask31.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid32.45
Ask34.45
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest182
Strike
260
260
Last Price-
Change
-
Bid35.3
Ask36.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid39.6
Ask42.65
volume0
Intrest0
Last Price0.72Dec 11, 2024
Change
00%
Bid-
Ask0.63
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid45.3
Ask46.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid49.8
Ask52.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid54.8
Ask56.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid60.1
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid64.7
Ask66.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid69.5
Ask71.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid75.35
Ask76.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid80
Ask82
volume0
Intrest0