$281.28
5.311.92%
À la fermeture: -
$281.25
-0.03-0.01%
Après les heures de négociation: Oct 17, 7:46 PM EDT
Comments
Loading...
IBM (NYSE:IBM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de IBM à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour IBM..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price168.4Oct 17, 2025
Change
6.393.66%
Bid170.25
Ask172.7
volume1
Intrest1
Strike
110
110
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest21
Last Price163.45Oct 17, 2025
Change
1.91.15%
Bid165
Ask167.65
volume1
Intrest2
Strike
115
115
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest10
Last Price159.85Oct 16, 2025
Change
-0%
Bid159.2
Ask162.7
volume0
Intrest6
Strike
120
120
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest164
Last Price154.86Oct 16, 2025
Change
-0%
Bid155.15
Ask157.7
volume0
Intrest4
Strike
125
125
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest53
Last Price148.18Oct 16, 2025
Change
-0%
Bid149.15
Ask152.7
volume0
Intrest5
Strike
130
130
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest24
Last Price142.9Oct 16, 2025
Change
-0%
Bid145.25
Ask147.7
volume0
Intrest5
Strike
135
135
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest24
Last Price137.98Oct 16, 2025
Change
-0%
Bid140.25
Ask142.7
volume0
Intrest5
Strike
140
140
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest195
Last Price136.8Oct 15, 2025
Change
-0%
Bid135.2
Ask137.65
volume0
Intrest8
Strike
145
145
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest69
Last Price131.81Oct 15, 2025
Change
-0%
Bid130.15
Ask132.7
volume0
Intrest6
Strike
150
150
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest52
Last Price120.4Oct 14, 2025
Change
-0%
Bid125.15
Ask127.7
volume0
Intrest3
Strike
155
155
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.97
volume0
Intrest73
Last Price116.46Oct 17, 2025
Change
2.191.85%
Bid120.25
Ask122.7
volume1
Intrest5
Strike
160
160
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest89
Last Price111.47Oct 17, 2025
Change
2.261.99%
Bid115.15
Ask117.7
volume1
Intrest45
Strike
165
165
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest73
Last Price57.75Apr 09, 2025
Change
-0%
Bid110.25
Ask112.7
volume0
Intrest1
Strike
170
170
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest91
Last Price103.05Oct 15, 2025
Change
-0%
Bid105.25
Ask107.7
volume0
Intrest2
Strike
175
175
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest39
Last Price98.06Oct 15, 2025
Change
-0%
Bid100.15
Ask102.7
volume0
Intrest20
Strike
180
180
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest143
Last Price103.37Sep 26, 2025
Change
-0%
Bid95.25
Ask97.7
volume0
Intrest31
Strike
185
185
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest80
Last Price85.8Oct 14, 2025
Change
-0%
Bid90.25
Ask92.7
volume0
Intrest19
Strike
190
190
Last Price0.09Oct 16, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest74
Last Price80.81Oct 14, 2025
Change
-0%
Bid84.95
Ask87.7
volume0
Intrest24
Strike
195
195
Last Price0.11Sep 26, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest95
Last Price77.1Oct 17, 2025
Change
44.93%
Bid79.45
Ask82.7
volume2
Intrest66
Strike
200
200
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest749
Last Price73.5Oct 13, 2025
Change
-0%
Bid74.6
Ask77.65
volume0
Intrest32
Strike
205
205
Last Price0.2Oct 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest305
Last Price68.51Oct 13, 2025
Change
-0%
Bid70.1
Ask72.7
volume0
Intrest39
Strike
210
210
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest405
Last Price62.86Oct 17, 2025
Change
1.342.09%
Bid65.1
Ask67.7
volume1
Intrest109
Strike
215
215
Last Price0.12Oct 16, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest496
Last Price58.26Oct 17, 2025
Change
0.560.97%
Bid60.25
Ask62.7
volume9
Intrest709
Strike
220
220
Last Price0.1Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest386
Last Price57.24Oct 17, 2025
Change
2.234.05%
Bid55.1
Ask57.7
volume2
Intrest56
Strike
225
225
Last Price0.23Oct 17, 2025
Change
0.211050%
Bid-
Ask0.4
volume26
Intrest1865
Last Price51.2Oct 17, 2025
Change
4.579.8%
Bid49.5
Ask52.4
volume4
Intrest187
Strike
230
230
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest1518
Last Price46.25Oct 17, 2025
Change
3.859.08%
Bid45.2
Ask47.8
volume2
Intrest1748
Strike
235
235
Last Price0.11Oct 16, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest4295
Last Price41.84Oct 17, 2025
Change
4.5412.17%
Bid40.15
Ask42.7
volume2
Intrest954
Strike
240
240
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest2543
Last Price35.6Oct 17, 2025
Change
4.6211.49%
Bid37.7
Ask40.2
volume26
Intrest29
Strike
242.5
242.5
Last Price0.22Oct 10, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest9
Last Price35.95Oct 17, 2025
Change
3.7211.54%
Bid35.25
Ask36.9
volume3
Intrest611
Strike
245
245
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume8
Intrest1868
Last Price40.8Sep 26, 2025
Change
-0%
Bid32.8
Ask35.2
volume0
Intrest2
Strike
247.5
247.5
Last Price0.06Oct 14, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest36
Last Price31.8Oct 17, 2025
Change
4.315.64%
Bid30.25
Ask32.7
volume97
Intrest2044
Strike
250
250
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest2991
Last Price25.91Oct 17, 2025
Change
6.6220.35%
Bid26.85
Ask30.2
volume18
Intrest23
Strike
252.5
252.5
Last Price0.1Oct 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest38
Last Price26.93Oct 17, 2025
Change
4.8321.86%
Bid25.1
Ask27.2
volume42
Intrest1751
Strike
255
255
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.31
volume1
Intrest1127
Last Price24.93Oct 17, 2025
Change
27.43%
Bid22.35
Ask25.2
volume1
Intrest3
Strike
257.5
257.5
Last Price0.01Oct 17, 2025
Change
0.0990%
Bid-
Ask0.94
volume1
Intrest213
Last Price20.88Oct 17, 2025
Change
4.1624.88%
Bid20.35
Ask22.4
volume47
Intrest2270
Strike
260
260
Last Price0.02Oct 17, 2025
Change
0.0250%
Bid-
Ask0.03
volume77
Intrest1727
Last Price14.5Oct 17, 2025
Change
4.6524.28%
Bid17.75
Ask20.2
volume22
Intrest26
Strike
262.5
262.5
Last Price0.02Oct 17, 2025
Change
0.0360%
Bid-
Ask0.46
volume5
Intrest66
Last Price16.37Oct 17, 2025
Change
4.9743.6%
Bid15.25
Ask17.65
volume201
Intrest2549
Strike
265
265
Last Price0.01Oct 17, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume285
Intrest1293
Last Price14.85Oct 17, 2025
Change
0.251.71%
Bid12.35
Ask15.2
volume67
Intrest99
Strike
267.5
267.5
Last Price0.02Oct 17, 2025
Change
0.1890%
Bid-
Ask0.23
volume66
Intrest479
Last Price10.75Oct 17, 2025
Change
4.366.67%
Bid9.95
Ask11.45
volume496
Intrest1897
Strike
270
270
Last Price0.01Oct 17, 2025
Change
0.5598.21%
Bid-
Ask0.01
volume330
Intrest2832
Last Price5.89Oct 17, 2025
Change
1.4432.36%
Bid7.6
Ask9.7
volume5
Intrest164
Strike
272.5
272.5
Last Price0.04Oct 17, 2025
Change
0.9595.96%
Bid-
Ask0.11
volume106
Intrest577
Last Price5.89Oct 17, 2025
Change
2.9298.32%
Bid5.25
Ask7.15
volume193
Intrest4753
Strike
275
275
Last Price0.02Oct 17, 2025
Change
1.9598.98%
Bid-
Ask0.15
volume787
Intrest2015
Last Price3.7Oct 17, 2025
Change
2.04122.89%
Bid2.9
Ask4.7
volume460
Intrest1002
Strike
277.5
277.5
Last Price0.05Oct 17, 2025
Change
2.9498.33%
Bid0.01
Ask0.15
volume262
Intrest506
Last Price1Oct 17, 2025
Change
0.225%
Bid0.96
Ask1.74
volume1119
Intrest2107
Strike
280
280
Last Price0.19Oct 17, 2025
Change
4.0195.48%
Bid0.05
Ask0.37
volume738
Intrest874
Last Price0.05Oct 17, 2025
Change
0.3788.1%
Bid0.02
Ask0.06
volume1042
Intrest861
Strike
282.5
282.5
Last Price1.71Oct 17, 2025
Change
4.4272.1%
Bid1.12
Ask2.2
volume210
Intrest526
Last Price0.02Oct 17, 2025
Change
0.1890%
Bid0.01
Ask0.04
volume492
Intrest2199
Strike
285
285
Last Price2.39Oct 17, 2025
Change
6.6273.47%
Bid2.33
Ask4.95
volume74
Intrest300
Last Price0.02Oct 17, 2025
Change
0.1184.62%
Bid0.01
Ask0.03
volume326
Intrest790
Strike
287.5
287.5
Last Price6.84Oct 17, 2025
Change
3.9636.67%
Bid4.9
Ask8.2
volume299
Intrest439
Last Price0.01Oct 17, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume417
Intrest3364
Strike
290
290
Last Price9.08Oct 17, 2025
Change
4.2731.99%
Bid7.65
Ask10.45
volume55
Intrest150
Last Price0.01Oct 17, 2025
Change
0.0583.33%
Bid-
Ask0.03
volume41
Intrest651
Strike
292.5
292.5
Last Price10.45Oct 17, 2025
Change
5.434.07%
Bid9.9
Ask12.9
volume5
Intrest77
Last Price0.02Oct 17, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume199
Intrest2183
Strike
295
295
Last Price18.1Oct 17, 2025
Change
1.468.77%
Bid12.3
Ask15
volume1
Intrest17
Last Price0.08Oct 17, 2025
Change
0.07700%
Bid-
Ask0.01
volume13
Intrest266
Strike
297.5
297.5
Last Price15.65Oct 16, 2025
Change
-0%
Bid14.8
Ask17.75
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume737
Intrest3222
Strike
300
300
Last Price23.49Oct 17, 2025
Change
0.291.25%
Bid17.4
Ask19.85
volume2
Intrest4
Last Price0.03Oct 17, 2025
Change
0.0666.67%
Bid-
Ask0.02
volume18
Intrest285
Strike
302.5
302.5
Last Price25.1Oct 17, 2025
Change
1.455.46%
Bid19.8
Ask22.4
volume1
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume55
Intrest858
Strike
305
305
Last Price25.7Oct 17, 2025
Change
2.58.87%
Bid22.35
Ask25.05
volume1
Intrest12
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest392
Strike
307.5
307.5
Last Price14.45Oct 07, 2025
Change
-0%
Bid24.8
Ask27.3
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume33
Intrest1131
Strike
310
310
Last Price29.46Oct 17, 2025
Change
5.2415.1%
Bid27.3
Ask29.9
volume2
Intrest2
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest102
Strike
312.5
312.5
Last Price24.71Oct 09, 2025
Change
-0%
Bid29.8
Ask32.45
volume0
Intrest1
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.02
volume7
Intrest3175
Strike
315
315
Last Price36.81Oct 17, 2025
Change
20.52125.97%
Bid32.3
Ask34.85
volume1
Intrest1
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest191
Strike
317.5
317.5
Last Price-
Change
-
Bid34.8
Ask37.3
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest3017
Strike
320
320
Last Price25.7Oct 07, 2025
Change
-0%
Bid37.3
Ask40.65
volume0
Intrest0
Last Price0.06Oct 13, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest2
Strike
322.5
322.5
Last Price-
Change
-
Bid39.8
Ask42.3
volume0
Intrest0
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest332
Strike
325
325
Last Price26.05Oct 07, 2025
Change
-0%
Bid42.45
Ask45.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid44.8
Ask47.25
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest616
Strike
330
330
Last Price-
Change
-
Bid47.3
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid49.85
Ask52.4
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0685.71%
Bid-
Ask0.23
volume1
Intrest246
Strike
335
335
Last Price-
Change
-
Bid52.35
Ask55.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid54.8
Ask57.35
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest51
Strike
340
340
Last Price90.45May 12, 2025
Change
-0%
Bid57.3
Ask60.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid59.8
Ask62.8
volume0
Intrest0
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest119
Strike
345
345
Last Price125.2Apr 08, 2025
Change
-0%
Bid62.4
Ask64.8
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.23
volume4
Intrest136
Strike
350
350
Last Price-
Change
-
Bid67.4
Ask69.85
volume0
Intrest0
Last Price0.23Jul 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
355
355
Last Price135.3Apr 08, 2025
Change
-0%
Bid72.4
Ask74.85
volume0
Intrest0
Last Price0.07Oct 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest87
Strike
360
360
Last Price-
Change
-
Bid77.5
Ask80.7
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest73
Strike
365
365
Last Price109.05Sep 16, 2025
Change
-0%
Bid82.3
Ask85.6
volume0
Intrest0
Last Price0.04Sep 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
370
370
Last Price-
Change
-
Bid87.3
Ask90.8
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask2.13
volume1
Intrest154
Strike
380
380
Last Price-
Change
-
Bid97.3
Ask99.8
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest481
Strike
390
390
Last Price-
Change
-
Bid107.3
Ask110
volume0
Intrest0