$214.80
0.20.09%
Pre-Market: 5:39 AM 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
-
Bid97.5
Ask101.55
volume0
Intrest0
Strike
115
115
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid93.4
Ask96.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price-
Change
-
Bid87.5
Ask91.65
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid83.2
Ask85.8
volume0
Intrest0
Strike
130
130
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price73.06Oct 31, 2024
Change
00%
Bid77.5
Ask81.55
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price75.45Nov 11, 2024
Change
00%
Bid72.5
Ask76.45
volume0
Intrest5
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price-
Change
-
Bid67.5
Ask71.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid63.45
Ask66.35
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price-
Change
-
Bid57.5
Ask61.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid53.35
Ask55.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid47.65
Ask51.2
volume0
Intrest0
Strike
165
165
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest32
Last Price-
Change
-
Bid43.4
Ask45.6
volume0
Intrest0
Strike
170
170
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price30.85Nov 15, 2024
Change
00%
Bid37.5
Ask41.1
volume0
Intrest1
Strike
175
175
Last Price0.14Nov 05, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest6
Last Price-
Change
-
Bid35
Ask39.2
volume0
Intrest0
Strike
177.5
177.5
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest15
Last Price-
Change
-
Bid32.5
Ask36.6
volume0
Intrest0
Strike
180
180
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest25
Last Price24.55Nov 14, 2024
Change
00%
Bid30
Ask33.3
volume0
Intrest1
Strike
182.5
182.5
Last Price0.07Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price29Nov 11, 2024
Change
00%
Bid28.3
Ask31.2
volume0
Intrest0
Strike
185
185
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest14
Last Price19.95Nov 14, 2024
Change
00%
Bid25
Ask28.8
volume0
Intrest2
Strike
187.5
187.5
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest9
Last Price14.95Nov 15, 2024
Change
00%
Bid23.15
Ask26.9
volume0
Intrest15
Strike
190
190
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest348
Last Price-
Change
-
Bid21.05
Ask23.3
volume0
Intrest0
Strike
192.5
192.5
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest34
Last Price16Nov 20, 2024
Change
00%
Bid18.05
Ask21.9
volume0
Intrest9
Strike
195
195
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest542
Last Price10Nov 19, 2024
Change
00%
Bid15.55
Ask18.7
volume0
Intrest16
Strike
197.5
197.5
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest50
Last Price14Nov 20, 2024
Change
00%
Bid14.35
Ask15.2
volume0
Intrest19
Strike
200
200
Last Price0.03Nov 20, 2024
Change
00%
Bid0.01
Ask0.27
volume0
Intrest437
Last Price7.95Nov 19, 2024
Change
00%
Bid11.15
Ask14.15
volume0
Intrest65
Strike
202.5
202.5
Last Price0.06Nov 20, 2024
Change
00%
Bid0.05
Ask0.11
volume0
Intrest319
Last Price9.75Nov 20, 2024
Change
00%
Bid9.5
Ask10.75
volume0
Intrest377
Strike
205
205
Last Price0.1Nov 20, 2024
Change
00%
Bid0.06
Ask0.16
volume0
Intrest573
Last Price7.2Nov 20, 2024
Change
00%
Bid6.95
Ask8.5
volume0
Intrest454
Strike
207.5
207.5
Last Price0.2Nov 20, 2024
Change
00%
Bid0.13
Ask0.21
volume0
Intrest1080
Last Price5.06Nov 20, 2024
Change
00%
Bid4.9
Ask5.6
volume0
Intrest995
Strike
210
210
Last Price0.44Nov 20, 2024
Change
00%
Bid0.29
Ask0.45
volume0
Intrest744
Last Price2.88Nov 20, 2024
Change
00%
Bid2.88
Ask4.1
volume0
Intrest732
Strike
212.5
212.5
Last Price0.98Nov 20, 2024
Change
00%
Bid0.68
Ask1.1
volume0
Intrest1046
Last Price1.77Nov 20, 2024
Change
00%
Bid1.49
Ask2.09
volume0
Intrest1109
Strike
215
215
Last Price1.98Nov 20, 2024
Change
00%
Bid1.78
Ask2.15
volume0
Intrest574
Last Price0.62Nov 20, 2024
Change
00%
Bid0.55
Ask0.83
volume0
Intrest519
Strike
217.5
217.5
Last Price4.92Nov 20, 2024
Change
00%
Bid2.2
Ask4.55
volume0
Intrest52
Last Price0.33Nov 20, 2024
Change
00%
Bid0.28
Ask0.36
volume0
Intrest955
Strike
220
220
Last Price5.66Nov 20, 2024
Change
00%
Bid4.7
Ask6.95
volume0
Intrest252
Last Price0.12Nov 20, 2024
Change
00%
Bid0.11
Ask0.2
volume0
Intrest395
Strike
222.5
222.5
Last Price9.7Nov 20, 2024
Change
00%
Bid6.25
Ask10.25
volume0
Intrest7
Last Price0.08Nov 20, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest372
Strike
225
225
Last Price10.92Nov 20, 2024
Change
00%
Bid8.7
Ask12.4
volume0
Intrest45
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.14
volume0
Intrest154
Strike
227.5
227.5
Last Price-
Change
-
Bid11.05
Ask14.55
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest255
Strike
230
230
Last Price16.69Nov 20, 2024
Change
00%
Bid14.2
Ask17.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid16
Ask18.6
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest218
Strike
235
235
Last Price26.59Nov 14, 2024
Change
00%
Bid18.85
Ask21.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid21.1
Ask24.3
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.58
volume0
Intrest60
Strike
240
240
Last Price23.3Oct 24, 2024
Change
00%
Bid23.75
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid26.2
Ask29.35
volume0
Intrest0
Last Price0.17Oct 24, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest36
Strike
245
245
Last Price16.9Oct 09, 2024
Change
00%
Bid28.6
Ask31.65
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest729
Strike
250
250
Last Price19.68Oct 09, 2024
Change
00%
Bid33.9
Ask37.5
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest33
Strike
255
255
Last Price-
Change
-
Bid38.9
Ask42.5
volume0
Intrest0
Last Price0.07Oct 24, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest9
Strike
260
260
Last Price-
Change
-
Bid43.8
Ask47.45
volume0
Intrest0
Last Price0.01Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
265
265
Last Price-
Change
-
Bid48.7
Ask52.45
volume0
Intrest0
Last Price2.12Oct 24, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest9
Strike
270
270
Last Price-
Change
-
Bid53.85
Ask57.5
volume0
Intrest0
Last Price0.63Oct 10, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest5
Strike
275
275
Last Price-
Change
-
Bid58.4
Ask62.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid63.85
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid69.45
Ask71.85
volume0
Intrest0
Last Price0.15Oct 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid73.5
Ask76.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid78.7
Ask81.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid83.8
Ask87.5
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid88.7
Ask92.5
volume0
Intrest0