IBM Options

View IBM (IBM) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.56

P/C Ratio (OI)

0.80

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

120.0310.0

120.0

310.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price131.63Oct 23, 2026

Change

2.582%

Bid131.5

Ask134.75

volume2

Intrest28

Strike

120

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest223

Last Price128.4Oct 23, 2026

Change

4.353.51%

Bid126.4

Ask129.25

volume4

Intrest22

Strike

125

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest112

Last Price122.68Oct 23, 2026

Change

3.252.72%

Bid121.45

Ask123.75

volume4

Intrest21

Strike

130

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest75

Last Price117.71Oct 23, 2026

Change

3.262.85%

Bid116.95

Ask118.7

volume4

Intrest26

Strike

135

Last Price0.05Oct 23, 2026

Change

0.0654.55%

Bid-

Ask0.53

volume74

Intrest137

Last Price111Oct 23, 2026

Change

1.131.03%

Bid111.3

Ask114.35

volume2

Intrest24

Strike

140

Last Price0.02Oct 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest154

Last Price108.33Oct 23, 2026

Change

4.344.17%

Bid106.25

Ask109.75

volume6

Intrest18

Strike

145

Last Price0.02Oct 23, 2026

Change

Bid-

Ask0.5

volume58

Intrest0

Last Price101.12Oct 22, 2026

Change

-0%

Bid101.35

Ask104.5

volume0

Intrest14

Strike

150

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask1.02

volume0

Intrest42

Last Price96.12Oct 22, 2026

Change

-0%

Bid96.3

Ask99.7

volume0

Intrest18

Strike

155

Last Price0.89Oct 23, 2026

Change

0.831383.33%

Bid-

Ask2.13

volume1

Intrest5

Last Price89.77Oct 22, 2026

Change

-0%

Bid91.25

Ask94.75

volume0

Intrest21

Strike

160

Last Price0.94Oct 23, 2026

Change

0.92250%

Bid-

Ask2.13

volume1

Intrest12

Last Price84.91Oct 22, 2026

Change

-0%

Bid86.5

Ask89.3

volume0

Intrest16

Strike

165

Last Price0.01Oct 23, 2026

Change

0.0150%

Bid-

Ask0.01

volume3

Intrest59

Last Price78.87Oct 22, 2026

Change

-0%

Bid81.5

Ask84.75

volume0

Intrest7

Strike

170

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest276

Last Price75.23Oct 23, 2026

Change

1.031.39%

Bid76.25

Ask79.8

volume2

Intrest6

Strike

175

Last Price0.01Oct 23, 2026

Change

0.1493.33%

Bid-

Ask0.01

volume27

Intrest59

Last Price71.3Oct 23, 2026

Change

2.083%

Bid71.25

Ask74.1

volume4

Intrest5

Strike

180

Last Price0.06Oct 23, 2026

Change

0.05500%

Bid-

Ask0.53

volume58

Intrest144

Last Price66.37Oct 22, 2026

Change

-0%

Bid66.5

Ask69.45

volume0

Intrest6

Strike

185

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.11

volume0

Intrest321

Last Price63.88Oct 22, 2026

Change

-0%

Bid63.75

Ask67.3

volume0

Intrest4

Strike

187.5

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume34

Intrest172

Last Price59.46Oct 22, 2026

Change

-0%

Bid61.75

Ask64.8

volume0

Intrest8

Strike

190

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest927

Last Price56.98Oct 22, 2026

Change

-0%

Bid58.75

Ask62.3

volume0

Intrest2

Strike

192.5

Last Price0.07Oct 21, 2026

Change

-0%

Bid-

Ask0.53

volume0

Intrest27

Last Price57.78Oct 23, 2026

Change

5.7311.01%

Bid56.3

Ask59.1

volume1

Intrest2

Strike

195

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest318

Last Price48.5Oct 22, 2026

Change

-0%

Bid53.95

Ask57.25

volume0

Intrest1

Strike

197.5

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest148

Last Price49.86Oct 23, 2026

Change

8.3620.14%

Bid51.7

Ask54.45

volume3

Intrest162

Strike

200

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume33

Intrest1793

Last Price35.72Oct 19, 2026

Change

-0%

Bid48.8

Ask52.3

volume0

Intrest8

Strike

202.5

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume3

Intrest337

Last Price41.22Oct 22, 2026

Change

-0%

Bid46.25

Ask49.75

volume0

Intrest31

Strike

205

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume240

Intrest1501

Last Price36.45Oct 22, 2026

Change

-0%

Bid44.1

Ask47.25

volume0

Intrest4

Strike

207.5

Last Price0.4Oct 23, 2026

Change

0.393900%

Bid-

Ask0.01

volume1

Intrest236

Last Price38.95Oct 23, 2026

Change

0.050.13%

Bid41.3

Ask44.75

volume1

Intrest59

Strike

210

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume14

Intrest1419

Last Price38.3Oct 22, 2026

Change

-0%

Bid39.1

Ask42.2

volume0

Intrest43

Strike

212.5

Last Price0.01Oct 23, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume95

Intrest448

Last Price37.25Oct 23, 2026

Change

7.2524.17%

Bid36.25

Ask39.1

volume52

Intrest113

Strike

215

Last Price0.01Oct 23, 2026

Change

0.0150%

Bid-

Ask0.01

volume702

Intrest1676

Last Price34.13Oct 23, 2026

Change

0.862.58%

Bid33.75

Ask37.25

volume48

Intrest66

Strike

217.5

Last Price0.01Oct 23, 2026

Change

0.0150%

Bid-

Ask0.01

volume259

Intrest559

Last Price33.62Oct 23, 2026

Change

2.628.45%

Bid31.35

Ask33.5

volume18

Intrest140

Strike

220

Last Price0.01Oct 23, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume70

Intrest2270

Last Price29.65Oct 23, 2026

Change

3.5313.51%

Bid28.75

Ask32.2

volume1

Intrest37

Strike

222.5

Last Price0.01Oct 23, 2026

Change

0.0150%

Bid-

Ask0.01

volume11

Intrest470

Last Price28.38Oct 23, 2026

Change

2.288.74%

Bid27.2

Ask29.1

volume10

Intrest170

Strike

225

Last Price0.01Oct 23, 2026

Change

0.0266.67%

Bid-

Ask0.02

volume246

Intrest1622

Last Price27.25Oct 23, 2026

Change

4.5520.04%

Bid23.8

Ask27.05

volume1

Intrest66

Strike

227.5

Last Price0.05Oct 23, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume7

Intrest524

Last Price23.12Oct 23, 2026

Change

2.9214.46%

Bid22.2

Ask23.55

volume114

Intrest661

Strike

230

Last Price0.01Oct 23, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume93

Intrest1197

Last Price20.89Oct 23, 2026

Change

2.0310.76%

Bid19.7

Ask21.15

volume39

Intrest683

Strike

232.5

Last Price0.01Oct 23, 2026

Change

0.0583.33%

Bid-

Ask0.02

volume18

Intrest491

Last Price18.1Oct 23, 2026

Change

1.6510.03%

Bid17.35

Ask18.8

volume56

Intrest1275

Strike

235

Last Price0.03Oct 23, 2026

Change

0.0457.14%

Bid-

Ask0.05

volume310

Intrest1651

Last Price15.5Oct 23, 2026

Change

1.6511.91%

Bid14.1

Ask16.6

volume46

Intrest197

Strike

237.5

Last Price0.02Oct 23, 2026

Change

0.0880%

Bid-

Ask0.1

volume187

Intrest374

Last Price13.1Oct 23, 2026

Change

0.050.38%

Bid12.1

Ask13.5

volume159

Intrest1990

Strike

240

Last Price0.01Oct 23, 2026

Change

0.295.24%

Bid-

Ask0.02

volume3084

Intrest3585

Last Price11.26Oct 23, 2026

Change

1.8820.04%

Bid9.7

Ask11.4

volume76

Intrest630

Strike

242.5

Last Price0.01Oct 23, 2026

Change

0.5598.21%

Bid-

Ask0.01

volume96

Intrest673

Last Price8.15Oct 23, 2026

Change

0.354.12%

Bid7.25

Ask8.7

volume432

Intrest1497

Strike

245

Last Price0.01Oct 23, 2026

Change

0.6998.57%

Bid-

Ask0.01

volume929

Intrest1338

Last Price6.65Oct 23, 2026

Change

0.335.22%

Bid4.2

Ask6.6

volume417

Intrest1318

Strike

247.5

Last Price0.05Oct 23, 2026

Change

1.1595.83%

Bid-

Ask0.06

volume3731

Intrest554

Last Price3.33Oct 23, 2026

Change

1.0824.49%

Bid2.56

Ask3.4

volume2482

Intrest2552

Strike

250

Last Price0.04Oct 23, 2026

Change

1.9698%

Bid0.04

Ask0.11

volume1274

Intrest416

Last Price1.04Oct 23, 2026

Change

1.8163.51%

Bid0.77

Ask1.17

volume2654

Intrest879

Strike

252.5

Last Price0.48Oct 23, 2026

Change

3.3787.53%

Bid0.3

Ask0.81

volume779

Intrest76

Last Price0.15Oct 23, 2026

Change

2.0493.15%

Bid0.1

Ask0.21

volume7298

Intrest1960

Strike

255

Last Price1.96Oct 23, 2026

Change

5.0972.2%

Bid1.7

Ask2.69

volume141

Intrest48

Last Price0.02Oct 23, 2026

Change

1.2998.47%

Bid0.01

Ask0.03

volume1911

Intrest943

Strike

257.5

Last Price10.1Oct 23, 2026

Change

110.99%

Bid3.8

Ask5.6

volume4

Intrest57

Last Price0.01Oct 23, 2026

Change

0.798.59%

Bid-

Ask0.01

volume3684

Intrest3280

Strike

260

Last Price6.6Oct 23, 2026

Change

4.3739.84%

Bid6.05

Ask8.15

volume7

Intrest59

Last Price0.02Oct 23, 2026

Change

0.4595.74%

Bid-

Ask0.02

volume438

Intrest691

Strike

262.5

Last Price13.15Oct 22, 2026

Change

-0%

Bid8.4

Ask10.9

volume0

Intrest2

Last Price0.03Oct 23, 2026

Change

0.2288%

Bid-

Ask0.05

volume744

Intrest1958

Strike

265

Last Price13.87Oct 23, 2026

Change

2.9917.73%

Bid10.9

Ask13.5

volume9

Intrest20

Last Price0.01Oct 23, 2026

Change

0.1493.33%

Bid-

Ask0.03

volume40

Intrest277

Strike

267.5

Last Price13.9Oct 23, 2026

Change

1.036.9%

Bid13.4

Ask16

volume8

Intrest0

Last Price0.01Oct 23, 2026

Change

0.0787.5%

Bid-

Ask0.01

volume666

Intrest2542

Strike

270

Last Price19.59Oct 23, 2026

Change

9.5832.84%

Bid15.9

Ask18.55

volume10

Intrest1

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask0.01

volume250

Intrest1625

Strike

272.5

Last Price23.65Oct 23, 2026

Change

Bid18.4

Ask20.95

volume2

Intrest0

Last Price0.01Oct 23, 2026

Change

0.295.24%

Bid-

Ask0.01

volume463

Intrest2129

Strike

275

Last Price24.2Oct 23, 2026

Change

Bid20.7

Ask23.4

volume4

Intrest0

Last Price0.01Oct 23, 2026

Change

0.0266.67%

Bid-

Ask0.41

volume2

Intrest135

Strike

277.5

Last Price-

Change

Bid23.35

Ask26.25

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume292

Intrest2393

Strike

280

Last Price45.5Sep 03, 2026

Change

-0%

Bid25.85

Ask28.75

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

0.0266.67%

Bid-

Ask2.13

volume2

Intrest302

Strike

282.5

Last Price33.4Oct 23, 2026

Change

2.968.14%

Bid28.4

Ask31

volume1

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume88

Intrest662

Strike

285

Last Price38.84Oct 22, 2026

Change

-0%

Bid30.9

Ask33.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

287.5

Last Price38.4Oct 23, 2026

Change

Bid33.4

Ask36

volume1

Intrest0

Last Price0.04Oct 23, 2026

Change

0.03300%

Bid-

Ask0.01

volume130

Intrest862

Strike

290

Last Price70.15Oct 07, 2026

Change

-0%

Bid35.85

Ask38.75

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest429

Strike

295

Last Price43.2Oct 22, 2026

Change

-0%

Bid40.85

Ask43.75

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume10

Intrest1982

Strike

300

Last Price51.2Oct 22, 2026

Change

-0%

Bid45.85

Ask48.75

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.02

volume2

Intrest361

Strike

305

Last Price53.15Oct 22, 2026

Change

-0%

Bid50.85

Ask53.75

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume4

Intrest1961

Strike

310

Last Price58.9Oct 22, 2026

Change

-0%

Bid55.85

Ask58.75

volume0

Intrest5

International Business Machines Corp 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

IBM Options