$220.85
-4.66-2.07%
Dern. MÀJ: Sep 28, 12:59 PM
International Business Machines Corp Chaîne d'Options
IBMNYSE
IBM Options
View IBM (IBM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.88
P/C Ratio (OI)
0.82
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price126.74Sep 15, 2026
Change
-0%
Bid99
Ask101.8
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid94.05
Ask97.45
volume0
Intrest0
Strike
125
125
Last Price0.02Sep 28, 2026
Change
-
Bid-
Ask2.13
volume200
Intrest0
Last Price-
Change
-
Bid89.05
Ask92.4
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid84.05
Ask87.1
volume0
Intrest0
Strike
135
135
Last Price0.2Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid79.05
Ask82.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid74.05
Ask77.55
volume0
Intrest0
Strike
145
145
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price70.73Sep 28, 2026
Change
5.57.22%
Bid69.05
Ask72.2
volume1
Intrest2
Strike
150
150
Last Price0.02Sep 28, 2026
Change
-
Bid-
Ask2.13
volume2
Intrest0
Last Price65.81Sep 28, 2026
Change
5.978.32%
Bid64.05
Ask67.1
volume1
Intrest1
Strike
155
155
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price66.83Sep 25, 2026
Change
-0%
Bid59.05
Ask62.1
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price61.87Sep 25, 2026
Change
-0%
Bid54.05
Ask57.25
volume0
Intrest1
Strike
165
165
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest10
Last Price56.59Sep 25, 2026
Change
-0%
Bid49.05
Ask51.9
volume0
Intrest2
Strike
170
170
Last Price0.01Sep 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume10
Intrest105
Last Price51.58Sep 25, 2026
Change
-0%
Bid44.05
Ask47.25
volume0
Intrest0
Strike
175
175
Last Price0.06Sep 23, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest6
Last Price46.55Sep 25, 2026
Change
-0%
Bid39.1
Ask41.65
volume0
Intrest2
Strike
180
180
Last Price0.1Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price41.63Sep 25, 2026
Change
-0%
Bid34.1
Ask37.35
volume0
Intrest1
Strike
185
185
Last Price0.01Sep 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume108
Intrest14
Last Price36.63Sep 25, 2026
Change
-0%
Bid29.55
Ask31.7
volume0
Intrest0
Strike
190
190
Last Price0.06Sep 28, 2026
Change
0.0440%
Bid-
Ask0.4
volume8
Intrest13
Last Price31.7Sep 25, 2026
Change
-0%
Bid24.25
Ask27.4
volume0
Intrest4
Strike
195
195
Last Price0.04Sep 28, 2026
Change
0.03300%
Bid-
Ask0.1
volume13
Intrest42
Last Price20.93Sep 28, 2026
Change
6.9624.96%
Bid20.1
Ask21.3
volume122
Intrest5
Strike
200
200
Last Price0.07Sep 28, 2026
Change
0.0375%
Bid0.06
Ask0.08
volume266
Intrest100
Last Price21.91Sep 25, 2026
Change
-0%
Bid14.95
Ask17.35
volume0
Intrest2
Strike
205
205
Last Price0.16Sep 28, 2026
Change
0.0545.45%
Bid0.13
Ask0.17
volume105
Intrest841
Last Price19.53Sep 25, 2026
Change
-0%
Bid11.85
Ask14.5
volume0
Intrest1
Strike
207.5
207.5
Last Price0.27Sep 28, 2026
Change
0.1392.86%
Bid0.21
Ask0.28
volume465
Intrest39
Last Price11.48Sep 28, 2026
Change
4.9330.04%
Bid10.55
Ask12.3
volume24
Intrest23
Strike
210
210
Last Price0.41Sep 28, 2026
Change
0.32355.56%
Bid0.38
Ask0.45
volume679
Intrest1526
Last Price9.37Sep 28, 2026
Change
-
Bid8.65
Ask9.25
volume50
Intrest0
Strike
212.5
212.5
Last Price0.95Sep 28, 2026
Change
0.55137.5%
Bid0.69
Ask0.8
volume93
Intrest309
Last Price6.6Sep 28, 2026
Change
5.9547.41%
Bid6.85
Ask7.65
volume26
Intrest11
Strike
215
215
Last Price1.25Sep 28, 2026
Change
0.63101.61%
Bid1.18
Ask1.32
volume943
Intrest2045
Last Price5.38Sep 28, 2026
Change
4.1543.55%
Bid5.15
Ask5.75
volume45
Intrest26
Strike
217.5
217.5
Last Price1.96Sep 28, 2026
Change
0.8373.45%
Bid1.9
Ask2.08
volume186
Intrest641
Last Price4.05Sep 28, 2026
Change
3.4546%
Bid3.7
Ask4.05
volume208
Intrest274
Strike
220
220
Last Price2.97Sep 28, 2026
Change
1.3684.47%
Bid2.91
Ask3.15
volume303
Intrest736
Last Price2.93Sep 28, 2026
Change
2.7948.78%
Bid2.56
Ask2.85
volume162
Intrest15
Strike
222.5
222.5
Last Price5.2Sep 28, 2026
Change
2.68106.35%
Bid4.25
Ask4.65
volume34
Intrest296
Last Price1.85Sep 28, 2026
Change
2.456.47%
Bid1.71
Ask1.94
volume630
Intrest570
Strike
225
225
Last Price5.8Sep 28, 2026
Change
2.2563.38%
Bid5.85
Ask6.2
volume133
Intrest646
Last Price1.21Sep 28, 2026
Change
1.7959.67%
Bid1.11
Ask1.28
volume338
Intrest468
Strike
227.5
227.5
Last Price7.7Sep 28, 2026
Change
2.7154.31%
Bid7.75
Ask8.2
volume45
Intrest259
Last Price0.75Sep 28, 2026
Change
1.4365.6%
Bid0.71
Ask0.83
volume498
Intrest920
Strike
230
230
Last Price9.65Sep 28, 2026
Change
3.1648.69%
Bid9.5
Ask10.3
volume20
Intrest1042
Last Price0.49Sep 28, 2026
Change
1.0167.33%
Bid0.45
Ask0.52
volume161
Intrest254
Strike
232.5
232.5
Last Price12.71Sep 28, 2026
Change
4.7158.88%
Bid11.45
Ask13.05
volume4
Intrest160
Last Price0.29Sep 28, 2026
Change
0.7672.38%
Bid0.28
Ask0.35
volume798
Intrest1174
Strike
235
235
Last Price15.44Sep 28, 2026
Change
5.6357.39%
Bid13.95
Ask15.15
volume10
Intrest156
Last Price0.18Sep 28, 2026
Change
0.5976.62%
Bid0.17
Ask0.22
volume266
Intrest598
Strike
237.5
237.5
Last Price11.45Sep 24, 2026
Change
-0%
Bid15.85
Ask18.75
volume0
Intrest65
Last Price0.15Sep 28, 2026
Change
0.3268.09%
Bid0.13
Ask0.17
volume275
Intrest1953
Strike
240
240
Last Price13.82Sep 25, 2026
Change
-0%
Bid18.4
Ask21.05
volume0
Intrest139
Last Price0.1Sep 28, 2026
Change
0.266.67%
Bid0.09
Ask0.12
volume14
Intrest262
Strike
242.5
242.5
Last Price15.92Sep 24, 2026
Change
-0%
Bid20.8
Ask23.6
volume0
Intrest26
Last Price0.08Sep 28, 2026
Change
0.1869.23%
Bid0.03
Ask0.1
volume146
Intrest1057
Strike
245
245
Last Price19Sep 25, 2026
Change
-0%
Bid23.7
Ask25.5
volume0
Intrest69
Last Price0.06Sep 28, 2026
Change
0.1672.73%
Bid0.05
Ask0.07
volume22
Intrest170
Strike
247.5
247.5
Last Price27.47Sep 28, 2026
Change
6.3930.31%
Bid25.85
Ask28.65
volume9
Intrest51
Last Price0.05Sep 28, 2026
Change
0.0964.29%
Bid0.05
Ask0.06
volume126
Intrest1608
Strike
250
250
Last Price29.85Sep 28, 2026
Change
7.6534.46%
Bid28.25
Ask30.95
volume3
Intrest28
Last Price0.04Sep 28, 2026
Change
0.0660%
Bid0.03
Ask0.05
volume65
Intrest222
Strike
252.5
252.5
Last Price24.15Sep 21, 2026
Change
-0%
Bid31.1
Ask32.7
volume0
Intrest24
Last Price0.03Sep 28, 2026
Change
0.2689.66%
Bid0.02
Ask0.04
volume56
Intrest484
Strike
255
255
Last Price27.55Sep 25, 2026
Change
-0%
Bid33.2
Ask36
volume0
Intrest2
Last Price0.01Sep 28, 2026
Change
0.0685.71%
Bid-
Ask0.09
volume1
Intrest86
Strike
257.5
257.5
Last Price23Sep 23, 2026
Change
-0%
Bid36.05
Ask38.6
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
0.0360%
Bid0.01
Ask0.03
volume2
Intrest1058
Strike
260
260
Last Price25.15Sep 22, 2026
Change
-0%
Bid38.4
Ask40.15
volume0
Intrest2
Last Price0.06Sep 25, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest84
Strike
262.5
262.5
Last Price-
Change
-
Bid40.55
Ask43.55
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
0.0250%
Bid0.01
Ask0.03
volume56
Intrest352
Strike
265
265
Last Price27.37Sep 17, 2026
Change
-0%
Bid43.2
Ask45.9
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0266.67%
Bid0.01
Ask0.05
volume1
Intrest19
Strike
267.5
267.5
Last Price-
Change
-
Bid45.7
Ask48.65
volume0
Intrest0
Last Price0.08Sep 28, 2026
Change
-0%
Bid-
Ask0.12
volume4
Intrest957
Strike
270
270
Last Price37.25Aug 14, 2026
Change
-0%
Bid48.3
Ask51.1
volume0
Intrest0
Last Price0.04Sep 28, 2026
Change
0.1173.33%
Bid-
Ask0.13
volume3
Intrest13
Strike
272.5
272.5
Last Price-
Change
-
Bid50.25
Ask53.6
volume0
Intrest0
Last Price0.09Sep 28, 2026
Change
0.08800%
Bid-
Ask0.09
volume3
Intrest598
Strike
275
275
Last Price-
Change
-
Bid52.8
Ask56.1
volume0
Intrest0
Last Price0.06Sep 28, 2026
Change
0.05500%
Bid-
Ask2.13
volume4
Intrest29
Strike
277.5
277.5
Last Price-
Change
-
Bid55.3
Ask58.35
volume0
Intrest0
Last Price0.04Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest266
Strike
280
280
Last Price-
Change
-
Bid57.7
Ask61.1
volume0
Intrest0
Last Price0.03Sep 28, 2026
Change
0.0240%
Bid-
Ask0.95
volume5
Intrest36
Strike
282.5
282.5
Last Price-
Change
-
Bid60.45
Ask63.65
volume0
Intrest0
Last Price0.19Sep 28, 2026
Change
0.181800%
Bid-
Ask0.01
volume4
Intrest256
Strike
285
285
Last Price36Sep 14, 2026
Change
-0%
Bid63.15
Ask66.15
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
0.0228.57%
Bid-
Ask2.13
volume4
Intrest21
Strike
290
290
Last Price59.6Sep 01, 2026
Change
-0%
Bid68.15
Ask71.15
volume0
Intrest0
Last Price0.47Sep 28, 2026
Change
0.464600%
Bid-
Ask0.5
volume4
Intrest30
Strike
295
295
Last Price59.9Aug 14, 2026
Change
-0%
Bid73.3
Ask76.15
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest147
Strike
300
300
Last Price58.25Sep 16, 2026
Change
-0%
Bid77.75
Ask81.15
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Strike
305
305
Last Price-
Change
-
Bid83.2
Ask86.1
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest17
Strike
310
310
Last Price-
Change
-
Bid88.35
Ask91.1
volume0
Intrest0