IBM
International Business Machines Corporation
stockNYSE
At CloseNov 6, 2026 3:59:58 PM EST
244.91USD-0.890%(-2.20)3,494,074
Pre-marketNov 6, 2026 9:29:30 AM EST
242.51USD-1.862%(-4.60)
After-hoursNov 6, 2026 4:39:30 PM EST
245.00USD+0.037%(+0.09)
Expiration Dates
Open interestCallsITM 34OTM 1,186PutsITM 70OTM 585P/C 0.54
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 325 C | — | — | 0 | 0 | — |
| 320 C | 0.22 | 0.00% | 1 | 1 | 10-29 |
| 315 C | 0.41 | 0.00% | 2 | 1 | 10-30 |
| 310 C | 0.54 | 0.00% | 2 | 1 | 10-30 |
| 305 C | 0.60 | +20.00% | 6 | 8 | 10-29 |
| 300 C | 0.35 | -12.50% | 2 | 23 | 11-05 |
| 295 C | 1.15 | +19.79% | 9 | 24 | 11-02 |
| 290 C | 0.70 | -32.04% | 4 | 157 | 11-05 |
| 285 C | 1.43 | +10.00% | 5 | 83 | 11-05 |
| 280 C | 1.70 | -10.53% | 10 | 121 | 11-05 |
| 275 C | 2.02 | -29.12% | 3 | 113 | 11-05 |
| 270 C | 2.65 | -30.26% | 113 | 101 | 11-05 |
| 265 C | 3.95 | -23.30% | 25 | 60 | 11-05 |
| 260 C | 5.50 | -20.86% | 297 | 206 | 11-05 |
| 255 C | 7.72 | -23.56% | 15 | 210 | 11-05 |
| 250 C | 10.00 | -15.54% | 52 | 69 | 11-05 |
| 245 C | 12.15 | -19.43% | 4 | 8 | 11-05 |
| 240 C | 18.75 | +25.50% | 5 | 16 | 11-04 |
| 235 C | 18.43 | -24.99% | 2 | 3 | 11-05 |
| 230 C | 24.77 | -0.92% | 1 | 3 | 11-05 |
| 225 C | 26.20 | -16.56% | 10 | 12 | 11-05 |
| 220 C | — | — | 0 | 0 | — |
| 215 C | — | — | 0 | 0 | — |
| 210 C | — | — | 0 | 0 | — |
| 205 C | — | — | 0 | 0 | — |
| 200 C | — | — | 0 | 0 | — |
| 195 C | — | — | 0 | 0 | — |
| 190 C | — | — | 0 | 0 | — |
| 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 |
|---|---|---|---|---|---|
| 325 P | — | — | 0 | 0 | — |
| 320 P | — | — | 0 | 0 | — |
| 315 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 | — | — | 0 | 0 | — |
| 275 P | — | — | 0 | 0 | — |
| 270 P | — | — | 0 | 0 | — |
| 265 P | — | — | 0 | 0 | — |
| 260 P | 16.70 | -14.80% | 85 | 25 | 11-05 |
| 255 P | 14.63 | +48.38% | 1 | 23 | 11-05 |
| 250 P | 11.60 | +52.63% | 2 | 22 | 11-05 |
| 245 P | 8.25 | +45.76% | 13 | 78 | 11-05 |
| 240 P | 7.65 | +75.46% | 29 | 78 | 11-05 |
| 235 P | 5.10 | +61.90% | 7 | 49 | 11-05 |
| 230 P | 4.20 | +94.44% | 96 | 142 | 11-05 |
| 225 P | 3.05 | +122.63% | 48 | 64 | 11-05 |
| 220 P | 1.71 | +72.73% | 2 | 86 | 11-05 |
| 215 P | 1.12 | +64.71% | 6 | 49 | 11-05 |
| 210 P | 0.77 | +75.00% | 6 | 4 | 11-05 |
| 205 P | 0.32 | -30.43% | 2 | 27 | 10-30 |
| 200 P | 0.51 | +88.89% | 1 | 2 | 11-03 |
| 195 P | 0.32 | +77.78% | 2 | 6 | 11-03 |
| 190 P | — | — | 0 | 0 | — |
| 185 P | — | — | 0 | 0 | — |
| 180 P | — | — | 0 | 0 | — |
| 175 P | — | — | 0 | 0 | — |
| 170 P | — | — | 0 | 0 | — |
| 165 P | — | — | 0 | 0 | — |
| 160 P | — | — | 0 | 0 | — |
| 155 P | — | — | 0 | 0 | — |
| 150 P | — | — | 0 | 0 | — |
| 145 P | — | — | 0 | 0 | — |
| 140 P | — | — | 0 | 0 | — |
| 135 P | — | — | 0 | 0 | — |
| 130 P | — | — | 0 | 0 | — |
| 125 P | — | — | 0 | 0 | — |
| 120 P | — | — | 0 | 0 | — |