IBM
International Business Machines Corporation
stockNYSE
At CloseOct 23, 2026 3:59:58 PM EDT
253.52USD+0.559%(+1.41)5,890,191
Pre-marketOct 23, 2026 9:29:30 AM EDT
250.13USD-0.785%(-1.98)
After-hoursOct 23, 2026 4:55:30 PM EDT
253.40USD-0.047%(-0.12)
Expiration Dates
Open interestCallsITM 610OTM 1,112PutsITM 56OTM 2,958P/C 1.75
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 360 C | 2.54 | +11.89% | 6 | 17 | 10-21 |
| 350 C | 2.45 | -26.43% | 1 | 26 | 10-22 |
| 340 C | 3.40 | +5.26% | 37 | 40 | 10-21 |
| 335 C | 3.81 | -17.17% | 1 | 60 | 09-25 |
| 330 C | 3.60 | -33.94% | 4 | 9 | 10-16 |
| 325 C | 2.68 | -42.86% | 1 | 23 | 10-08 |
| 320 C | 5.20 | +23.81% | 1 | 48 | 10-20 |
| 315 C | 6.00 | +36.36% | 10 | 28 | 10-21 |
| 310 C | 6.40 | +45.45% | 6 | 12 | 10-22 |
| 305 C | 6.40 | -10.36% | 1 | 7 | 10-22 |
| 300 C | 9.45 | +14.55% | 14 | 102 | 10-22 |
| 295 C | 8.85 | -7.81% | 5 | 23 | 10-22 |
| 290 C | 10.30 | +4.04% | 26 | 22 | 10-21 |
| 285 C | 11.60 | +6.52% | 2 | 89 | 10-22 |
| 280 C | 11.20 | -19.13% | 1 | 210 | 10-22 |
| 275 C | 13.00 | +32.92% | 3 | 145 | 10-20 |
| 270 C | 14.55 | -16.38% | 14 | 40 | 10-22 |
| 265 C | 17.76 | +19.19% | 1 | 42 | 10-22 |
| 260 C | 19.99 | -3.38% | 6 | 127 | 10-22 |
| 255 C | 22.68 | +28.14% | 4 | 42 | 10-22 |
| 250 C | 27.00 | +11.57% | 29 | 50 | 10-22 |
| 245 C | 26.00 | -7.04% | 87 | 133 | 10-22 |
| 240 C | 28.70 | -10.73% | 7 | 34 | 10-22 |
| 235 C | 33.00 | -2.97% | 3 | 30 | 10-22 |
| 230 C | 34.70 | +8.10% | 1 | 177 | 10-22 |
| 225 C | 34.36 | -3.21% | 6 | 48 | 10-22 |
| 220 C | 33.60 | +8.56% | 1 | 5 | 10-16 |
| 215 C | 26.49 | -19.24% | 1 | 3 | 10-08 |
| 210 C | 50.60 | +60.79% | 1 | 7 | 10-22 |
| 205 C | 52.60 | +34.53% | 4 | 33 | 10-22 |
| 200 C | 37.20 | +2.34% | 1 | 22 | 10-02 |
| 195 C | — | — | 0 | 0 | — |
| 190 C | 43.15 | -2.38% | 20 | 44 | 10-06 |
| 185 C | 67.40 | +50.48% | 3 | 10 | 10-22 |
| 180 C | 49.50 | 0.00% | 12 | 12 | 10-05 |
| 175 C | 65.95 | +22.72% | 1 | 1 | 10-19 |
| 170 C | — | — | 0 | 0 | — |
| 165 C | — | — | 0 | 0 | — |
| 160 C | 75.18 | +19.33% | 1 | 1 | 10-16 |
| 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 |
|---|---|---|---|---|---|
| 360 P | — | — | 0 | 0 | — |
| 350 P | — | — | 0 | 0 | — |
| 340 P | 109.00 | -0.91% | 1 | 1 | 09-02 |
| 335 P | — | — | 0 | 0 | — |
| 330 P | — | — | 0 | 0 | — |
| 325 P | — | — | 0 | 0 | — |
| 320 P | — | — | 0 | 0 | — |
| 315 P | — | — | 0 | 0 | — |
| 310 P | — | — | 0 | 0 | — |
| 305 P | 81.78 | 0.00% | 20 | 10 | 10-12 |
| 300 P | 77.23 | -6.73% | 20 | 10 | 10-12 |
| 295 P | — | — | 0 | 0 | — |
| 290 P | 63.70 | 0.00% | 6 | 4 | 08-31 |
| 285 P | — | — | 0 | 0 | — |
| 280 P | — | — | 0 | 0 | — |
| 275 P | 56.75 | 0.00% | 2 | 2 | 10-08 |
| 270 P | 36.55 | -5.31% | 1 | 1 | 10-22 |
| 265 P | 33.30 | 0.00% | 11 | 6 | 10-21 |
| 260 P | 30.25 | +0.17% | 1 | 17 | 10-22 |
| 255 P | 27.25 | -1.98% | 1 | 5 | 10-22 |
| 250 P | 24.45 | -0.20% | 1 | 50 | 10-22 |
| 245 P | 20.38 | -13.28% | 10 | 35 | 10-22 |
| 240 P | 19.20 | -1.54% | 6 | 27 | 10-22 |
| 235 P | 16.90 | -9.14% | 7 | 186 | 10-22 |
| 230 P | 14.55 | -9.91% | 5 | 163 | 10-22 |
| 225 P | 14.35 | -22.64% | 42 | 64 | 10-21 |
| 220 P | 10.70 | -16.99% | 12 | 73 | 10-22 |
| 215 P | 14.55 | -3.64% | 2 | 51 | 10-19 |
| 210 P | 7.70 | -17.20% | 42 | 243 | 10-22 |
| 205 P | 6.57 | -9.00% | 3 | 98 | 10-22 |
| 200 P | 5.55 | -33.53% | 5 | 90 | 10-22 |
| 195 P | 4.65 | -32.61% | 27 | 225 | 10-22 |
| 190 P | 4.15 | -15.48% | 7 | 138 | 10-22 |
| 185 P | 3.59 | -50.82% | 2 | 488 | 10-22 |
| 180 P | 3.15 | -57.26% | 1 | 66 | 10-21 |
| 175 P | 3.38 | -41.22% | 2 | 137 | 10-19 |
| 170 P | 1.74 | -36.73% | 1 | 57 | 10-22 |
| 165 P | 1.39 | -40.85% | 2 | 572 | 10-22 |
| 160 P | 1.05 | -25.53% | 1 | 37 | 10-22 |
| 155 P | 1.48 | -42.19% | 2 | 5 | 10-19 |
| 150 P | 0.87 | -25.00% | 1 | 19 | 10-21 |
| 145 P | 1.00 | +1.01% | 59 | 54 | 10-19 |
| 140 P | 0.75 | -22.68% | 1 | 33 | 10-16 |
| 135 P | 1.08 | 0.00% | 20 | 20 | 09-08 |
| 130 P | 0.91 | 0.00% | 2 | 2 | 09-22 |
| 125 P | 0.54 | -32.50% | 10 | 25 | 10-09 |