IBM
International Business Machines Corporation
stockNYSE
At CloseOct 9, 2026 3:59:56 PM EDT
227.10USD+0.218%(+0.49)3,352,852
Pre-marketOct 9, 2026 9:23:30 AM EDT
225.28USD-0.587%(-1.33)
After-hoursOct 9, 2026 4:49:30 PM EDT
227.00USD-0.046%(-0.10)
Expiration Dates
Open interestCallsITM 126OTM 216PutsITM 50OTM 217P/C 0.78
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 320 C | — | — | 0 | 0 | — |
| 310 C | — | — | 0 | 0 | — |
| 305 C | — | — | 0 | 0 | — |
| 300 C | 0.42 | 0.00% | 1 | 1 | 10-05 |
| 295 C | — | — | 0 | 0 | — |
| 290 C | 0.60 | 0.00% | 10 | 10 | 10-05 |
| 285 C | 0.51 | 0.00% | 1 | 1 | 10-07 |
| 280 C | 0.60 | 0.00% | 4 | 2 | 10-08 |
| 275 C | 1.21 | -34.24% | 11 | 12 | 10-08 |
| 270 C | 1.62 | +13.29% | 4 | 7 | 10-08 |
| 265 C | 2.22 | -29.52% | 1 | 5 | 10-07 |
| 260 C | 2.37 | +0.85% | 2 | 10 | 10-08 |
| 255 C | 3.50 | +40.56% | 2 | 22 | 10-08 |
| 250 C | 4.80 | +49.53% | 19 | 85 | 10-08 |
| 245 C | 5.25 | +39.63% | 3 | 22 | 10-08 |
| 240 C | 6.65 | +15.05% | 7 | 18 | 10-08 |
| 235 C | 7.50 | -2.60% | 6 | 15 | 10-08 |
| 230 C | 9.95 | +27.89% | 1 | 6 | 10-08 |
| 225 C | 11.25 | +12.50% | 34 | 54 | 10-08 |
| 220 C | 13.75 | +14.58% | 54 | 63 | 10-08 |
| 215 C | 14.10 | 0.00% | 3 | 3 | 10-08 |
| 210 C | 20.00 | 0.00% | 2 | 3 | 10-06 |
| 205 C | — | — | 0 | 0 | — |
| 200 C | — | — | 0 | 0 | — |
| 195 C | 30.11 | 0.00% | 1 | 1 | 10-06 |
| 190 C | 33.00 | 0.00% | 2 | 2 | 10-07 |
| 185 C | — | — | 0 | 0 | — |
| 180 C | — | — | 0 | 0 | — |
| 175 C | — | — | 0 | 0 | — |
| 170 C | — | — | 0 | 0 | — |
| 165 C | — | — | 0 | 0 | — |
| 160 C | — | — | 0 | 0 | — |
| 155 C | — | — | 0 | 0 | — |
| 150 C | — | — | 0 | 0 | — |
| 145 C | — | — | 0 | 0 | — |
| 140 C | — | — | 0 | 0 | — |
| 135 C | — | — | 0 | 0 | — |
| 130 C | — | — | 0 | 0 | — |
| 125 C | — | — | 0 | 0 | — |
| 120 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 320 P | — | — | 0 | 0 | — |
| 310 P | — | — | 0 | 0 | — |
| 305 P | — | — | 0 | 0 | — |
| 300 P | — | — | 0 | 0 | — |
| 295 P | — | — | 0 | 0 | — |
| 290 P | — | — | 0 | 0 | — |
| 285 P | — | — | 0 | 0 | — |
| 280 P | 54.80 | -8.67% | 8 | 34 | 10-08 |
| 275 P | — | — | 0 | 0 | — |
| 270 P | — | — | 0 | 0 | — |
| 265 P | 45.87 | 0.00% | 1 | 1 | 10-05 |
| 260 P | — | — | 0 | 0 | — |
| 255 P | 28.84 | 0.00% | 2 | 1 | 10-01 |
| 250 P | 28.30 | 0.00% | 4 | 2 | 10-01 |
| 245 P | 21.48 | 0.00% | 2 | 1 | 10-01 |
| 240 P | 24.85 | +33.75% | 2 | 3 | 10-05 |
| 235 P | 15.75 | 0.00% | 4 | 3 | 10-01 |
| 230 P | 15.35 | -10.23% | 2 | 5 | 10-08 |
| 225 P | 12.05 | -18.03% | 6 | 7 | 10-08 |
| 220 P | 8.48 | -27.83% | 3 | 16 | 10-08 |
| 215 P | 7.60 | -15.56% | 2 | 5 | 10-08 |
| 210 P | 5.06 | -27.71% | 4 | 13 | 10-08 |
| 205 P | 3.78 | -28.14% | 6 | 11 | 10-08 |
| 200 P | 3.90 | +6.56% | 1 | 103 | 10-08 |
| 195 P | 2.21 | -17.23% | 6 | 19 | 10-08 |
| 190 P | 1.92 | +4.92% | 8 | 31 | 10-08 |
| 185 P | 1.08 | -17.56% | 7 | 8 | 10-08 |
| 180 P | 0.98 | -13.27% | 2 | 3 | 10-05 |
| 175 P | — | — | 0 | 0 | — |
| 170 P | — | — | 0 | 0 | — |
| 165 P | — | — | 0 | 0 | — |
| 160 P | — | — | 0 | 0 | — |
| 155 P | — | — | 0 | 0 | — |
| 150 P | 0.13 | +1200.00% | 2 | 1 | 10-02 |
| 145 P | — | — | 0 | 0 | — |
| 140 P | — | — | 0 | 0 | — |
| 135 P | — | — | 0 | 0 | — |
| 130 P | — | — | 0 | 0 | — |
| 125 P | — | — | 0 | 0 | — |
| 120 P | — | — | 0 | 0 | — |