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 2OTM 391PutsITM 32OTM 481P/C 1.31
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 325 C | — | — | 0 | 0 | — |
| 320 C | 0.67 | 0.00% | 1 | 1 | 11-02 |
| 315 C | — | — | 0 | 0 | — |
| 310 C | — | — | 0 | 0 | — |
| 305 C | — | — | 0 | 0 | — |
| 300 C | 0.89 | -3.26% | 10 | 41 | 11-05 |
| 295 C | 1.00 | -20.00% | 1 | 2 | 11-04 |
| 290 C | 1.76 | -21.43% | 5 | 61 | 11-04 |
| 285 C | 1.71 | -41.64% | 1 | 1 | 11-05 |
| 280 C | 2.18 | -29.68% | 3 | 34 | 11-05 |
| 275 C | 3.30 | +24.06% | 30 | 44 | 11-05 |
| 270 C | 4.70 | -29.22% | 4 | 7 | 11-04 |
| 265 C | 5.27 | -4.87% | 11 | 162 | 11-05 |
| 260 C | 7.25 | -13.90% | 2 | 12 | 11-05 |
| 255 C | 8.75 | -24.83% | 5 | 15 | 11-05 |
| 250 C | 10.65 | -30.30% | 5 | 4 | 11-05 |
| 245 C | 11.63 | -28.96% | 1 | 7 | 11-05 |
| 240 C | 18.35 | 0.00% | 2 | 2 | 10-29 |
| 235 C | — | — | 0 | 0 | — |
| 230 C | — | — | 0 | 0 | — |
| 225 C | — | — | 0 | 0 | — |
| 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 | — |
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 | 19.75 | 0.00% | 2 | 2 | 11-04 |
| 265 P | — | — | 0 | 0 | — |
| 260 P | 13.25 | -3.43% | 6 | 5 | 11-04 |
| 255 P | 17.00 | +60.38% | 6 | 13 | 11-05 |
| 250 P | 12.55 | +53.99% | 8 | 12 | 11-05 |
| 245 P | 6.53 | -34.37% | 3 | 3 | 11-04 |
| 240 P | 9.10 | +84.58% | 33 | 186 | 11-05 |
| 235 P | 7.20 | +92.00% | 5 | 5 | 11-05 |
| 230 P | 5.65 | +68.66% | 154 | 158 | 11-05 |
| 225 P | 2.60 | 0.00% | 1 | 1 | 11-02 |
| 220 P | 3.35 | +32.94% | 110 | 111 | 11-05 |
| 215 P | 1.06 | -39.77% | 2 | 2 | 11-04 |
| 210 P | 1.28 | +42.22% | 3 | 6 | 11-03 |
| 205 P | 1.15 | +105.36% | 1 | 2 | 11-03 |
| 200 P | 0.35 | -44.44% | 1 | 4 | 11-04 |
| 195 P | — | — | 0 | 0 | — |
| 190 P | 0.25 | -21.88% | 1 | 2 | 11-05 |
| 185 P | — | — | 0 | 0 | — |
| 180 P | — | — | 0 | 0 | — |
| 175 P | — | — | 0 | 0 | — |
| 170 P | 0.49 | 0.00% | 1 | 1 | 10-30 |
| 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 | — |