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 83OTM 557PutsITM 78OTM 636P/C 1.12
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 380 C | 2.57 | -8.21% | 15 | 30 | 11-03 |
| 370 C | — | — | 0 | 0 | — |
| 360 C | 3.65 | 0.00% | 15 | 15 | 10-27 |
| 355 C | — | — | 0 | 0 | — |
| 350 C | 4.55 | -4.21% | 1 | 3 | 11-05 |
| 345 C | 4.80 | 0.00% | 1 | 1 | 10-28 |
| 340 C | 5.81 | 0.00% | 5 | 5 | 11-04 |
| 335 C | — | — | 0 | 0 | — |
| 330 C | 7.95 | +8.90% | 2 | 3 | 11-02 |
| 325 C | 6.95 | -15.24% | 3 | 14 | 11-03 |
| 320 C | 7.30 | -17.61% | 48 | 82 | 11-05 |
| 315 C | 7.80 | -26.07% | 1 | 103 | 11-03 |
| 310 C | 11.55 | +13.79% | 1 | 79 | 11-02 |
| 305 C | 12.00 | 0.00% | 2 | 2 | 11-04 |
| 300 C | 11.13 | +3.06% | 4 | 77 | 11-05 |
| 295 C | 14.13 | 0.00% | 2 | 2 | 11-04 |
| 290 C | 15.05 | +0.67% | 6 | 15 | 10-26 |
| 285 C | 16.08 | 0.00% | 2 | 1 | 10-23 |
| 280 C | 16.90 | -7.40% | 2 | 6 | 11-05 |
| 275 C | 19.57 | +11.83% | 2 | 16 | 11-04 |
| 270 C | 23.50 | +1.29% | 2 | 6 | 11-02 |
| 265 C | 21.82 | -0.14% | 1 | 9 | 11-05 |
| 260 C | 23.65 | +1.72% | 1 | 24 | 11-05 |
| 255 C | 30.35 | -0.49% | 5 | 8 | 11-02 |
| 250 C | 32.00 | +9.78% | 2 | 13 | 10-30 |
| 245 C | 29.35 | -3.45% | 39 | 43 | 11-05 |
| 240 C | 35.00 | +7.16% | 5 | 22 | 10-26 |
| 235 C | 41.60 | 0.00% | 1 | 1 | 11-02 |
| 230 C | — | — | 0 | 0 | — |
| 225 C | 47.95 | +4.01% | 5 | 6 | 11-02 |
| 220 C | 41.55 | 0.00% | 1 | 1 | 10-21 |
| 215 C | — | — | 0 | 0 | — |
| 210 C | 54.50 | 0.00% | 10 | 10 | 10-23 |
| 205 C | 54.45 | 0.00% | 5 | 5 | 11-05 |
| 200 C | 57.05 | 0.00% | 1 | 1 | 10-28 |
| 195 C | 61.63 | 0.00% | 7 | 7 | 11-05 |
| 190 C | 70.90 | +1.58% | 1 | 27 | 10-29 |
| 185 C | 73.38 | 0.00% | 1 | 1 | 11-05 |
| 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 | 114.87 | 0.00% | 3 | 2 | 10-22 |
| 130 C | — | — | 0 | 0 | — |
| 125 C | — | — | 0 | 0 | — |
| 120 C | — | — | 0 | 0 | — |
| 115 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 380 P | — | — | 0 | 0 | — |
| 370 P | — | — | 0 | 0 | — |
| 360 P | — | — | 0 | 0 | — |
| 355 P | — | — | 0 | 0 | — |
| 350 P | — | — | 0 | 0 | — |
| 345 P | — | — | 0 | 0 | — |
| 340 P | — | — | 0 | 0 | — |
| 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 | — | — | 0 | 0 | — |
| 300 P | — | — | 0 | 0 | — |
| 295 P | — | — | 0 | 0 | — |
| 290 P | — | — | 0 | 0 | — |
| 285 P | — | — | 0 | 0 | — |
| 280 P | — | — | 0 | 0 | — |
| 275 P | 41.15 | +10.77% | 1 | 2 | 11-03 |
| 270 P | 37.25 | -0.40% | 3 | 13 | 10-28 |
| 265 P | 36.40 | +15.74% | 1 | 9 | 11-05 |
| 260 P | 29.25 | -2.34% | 15 | 18 | 10-30 |
| 255 P | 30.90 | +12.77% | 1 | 12 | 11-05 |
| 250 P | 25.20 | +13.26% | 14 | 24 | 11-05 |
| 245 P | 22.35 | +1.36% | 1 | 2 | 11-02 |
| 240 P | 23.20 | 0.00% | 2 | 2 | 11-05 |
| 235 P | 17.15 | -5.25% | 2 | 5 | 10-30 |
| 230 P | 18.75 | +5.34% | 3 | 15 | 11-05 |
| 225 P | 13.32 | -7.18% | 33 | 35 | 11-04 |
| 220 P | 15.00 | +18.58% | 48 | 53 | 11-05 |
| 215 P | 12.05 | +14.76% | 2 | 14 | 11-03 |
| 210 P | 11.40 | +7.04% | 84 | 292 | 11-05 |
| 205 P | 7.75 | -15.30% | 12 | 38 | 11-04 |
| 200 P | 8.05 | +19.26% | 3 | 20 | 11-03 |
| 195 P | 6.62 | 0.00% | 3 | 3 | 10-22 |
| 190 P | 6.50 | 0.00% | 4 | 4 | 11-05 |
| 185 P | 5.40 | +5.88% | 116 | 121 | 11-05 |
| 180 P | 3.50 | -17.65% | 3 | 11 | 11-04 |
| 175 P | 3.60 | +9.09% | 1 | 2 | 11-03 |
| 170 P | 2.80 | 0.00% | 2 | 2 | 10-22 |
| 165 P | — | — | 0 | 0 | — |
| 160 P | 1.51 | -10.12% | 2 | 2 | 10-29 |
| 155 P | — | — | 0 | 0 | — |
| 150 P | 1.04 | -4.59% | 1 | 2 | 10-29 |
| 145 P | 0.75 | -46.04% | 1 | 2 | 11-04 |
| 140 P | 0.64 | -30.43% | 2 | 1 | 10-30 |
| 135 P | — | — | 0 | 0 | — |
| 130 P | — | — | 0 | 0 | — |
| 125 P | — | — | 0 | 0 | — |
| 120 P | 0.33 | 0.00% | 10 | 10 | 11-03 |
| 115 P | — | — | 0 | 0 | — |