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 906OTM 1,873PutsITM 420OTM 5,239P/C 2.04
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 360 C | 5.51 | -11.41% | 6 | 29 | 10-12 |
| 350 C | 8.70 | +0.58% | 1 | 102 | 10-22 |
| 340 C | 9.15 | +6.89% | 21 | 22 | 10-20 |
| 335 C | 8.20 | +17.14% | 11 | 121 | 10-16 |
| 330 C | 12.05 | +11.06% | 152 | 177 | 10-21 |
| 325 C | 8.80 | -17.29% | 1 | 101 | 10-09 |
| 320 C | 10.50 | -14.15% | 2 | 3 | 10-13 |
| 315 C | 11.38 | +13.23% | 1 | 5 | 10-15 |
| 310 C | 12.75 | +11.84% | 21 | 20 | 10-19 |
| 305 C | 12.20 | +16.19% | 2 | 29 | 10-15 |
| 300 C | 17.50 | -7.89% | 1 | 168 | 10-22 |
| 295 C | 20.01 | +32.96% | 2 | 51 | 10-22 |
| 290 C | 17.45 | +12.94% | 1 | 297 | 10-19 |
| 285 C | 16.05 | -5.59% | 1 | 78 | 10-16 |
| 280 C | 23.75 | +12.08% | 1 | 470 | 10-22 |
| 275 C | 24.87 | +11.03% | 57 | 77 | 10-22 |
| 270 C | 23.95 | +36.86% | 12 | 30 | 10-20 |
| 265 C | 29.50 | +15.91% | 1 | 28 | 10-22 |
| 260 C | 27.70 | +8.20% | 3 | 29 | 10-20 |
| 255 C | 31.35 | +9.81% | 16 | 36 | 10-21 |
| 250 C | 34.37 | -3.64% | 7 | 147 | 10-22 |
| 245 C | 34.90 | +6.89% | 11 | 106 | 10-21 |
| 240 C | 36.90 | -5.38% | 7 | 190 | 10-22 |
| 235 C | 40.70 | +25.89% | 3 | 10 | 10-21 |
| 230 C | 44.50 | -1.22% | 1 | 72 | 10-22 |
| 225 C | 45.27 | +3.71% | 80 | 162 | 10-21 |
| 220 C | 46.45 | -8.92% | 15 | 53 | 10-22 |
| 215 C | 42.70 | -14.60% | 1 | 4 | 10-13 |
| 210 C | 46.00 | +5.99% | 1 | 3 | 10-13 |
| 205 C | 59.08 | +33.79% | 1 | 7 | 10-21 |
| 200 C | 64.70 | +3.72% | 42 | 44 | 10-22 |
| 195 C | 63.35 | +25.45% | 2 | 5 | 10-22 |
| 190 C | 50.55 | -22.23% | 44 | 31 | 09-29 |
| 185 C | 61.50 | +6.40% | 1 | 12 | 10-15 |
| 180 C | 68.48 | +1.62% | 21 | 34 | 10-19 |
| 175 C | 78.30 | +15.15% | 4 | 15 | 10-21 |
| 170 C | 70.30 | -3.66% | 6 | 2 | 10-16 |
| 165 C | — | — | 0 | 0 | — |
| 160 C | 92.00 | +4.33% | 2 | 1 | 09-14 |
| 155 C | 87.00 | 0.00% | 1 | 1 | 08-21 |
| 150 C | 89.35 | 0.00% | 1 | 1 | 09-08 |
| 145 C | — | — | 0 | 0 | — |
| 140 C | 90.00 | -6.57% | 1 | 2 | 10-09 |
| 135 C | — | — | 0 | 0 | — |
| 130 C | — | — | 0 | 0 | — |
| 125 C | 108.50 | 0.00% | 2 | 2 | 09-21 |
| 120 C | 111.72 | 0.00% | 1 | 1 | 09-21 |
| 115 C | 126.84 | 0.00% | 1 | 1 | 09-16 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 360 P | — | — | 0 | 0 | — |
| 350 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 | 95.01 | 0.00% | 1 | 1 | 10-01 |
| 310 P | — | — | 0 | 0 | — |
| 305 P | — | — | 0 | 0 | — |
| 300 P | 76.00 | 0.00% | 1 | 1 | 10-19 |
| 295 P | — | — | 0 | 0 | — |
| 290 P | 68.05 | 0.00% | 250 | 250 | 09-04 |
| 285 P | — | — | 0 | 0 | — |
| 280 P | — | — | 0 | 0 | — |
| 275 P | 46.15 | -19.67% | 5 | 23 | 10-22 |
| 270 P | 56.63 | +21.13% | 2 | 12 | 09-18 |
| 265 P | — | — | 0 | 0 | — |
| 260 P | 40.15 | -14.30% | 13 | 21 | 10-21 |
| 255 P | 34.40 | -7.53% | 57 | 112 | 10-22 |
| 250 P | 33.90 | -5.70% | 14 | 56 | 10-21 |
| 245 P | 31.10 | -1.74% | 1 | 61 | 10-22 |
| 240 P | 28.75 | -6.96% | 17 | 171 | 10-21 |
| 235 P | 26.75 | -6.63% | 2 | 87 | 10-21 |
| 230 P | 24.40 | -15.13% | 2 | 55 | 10-21 |
| 225 P | 21.00 | -5.41% | 15 | 48 | 10-22 |
| 220 P | 19.35 | -21.98% | 27 | 57 | 10-21 |
| 215 P | 17.15 | -4.46% | 2 | 89 | 10-22 |
| 210 P | 16.35 | -3.31% | 82 | 154 | 10-21 |
| 205 P | 14.35 | -26.79% | 5 | 588 | 10-21 |
| 200 P | 11.45 | -11.58% | 1 | 318 | 10-22 |
| 195 P | 10.18 | -28.56% | 17 | 207 | 10-22 |
| 190 P | 9.00 | -3.23% | 2 | 495 | 10-22 |
| 185 P | 7.83 | -2.12% | 3 | 154 | 10-22 |
| 180 P | 7.05 | -16.47% | 14 | 1,333 | 10-22 |
| 175 P | 5.90 | -24.36% | 1 | 296 | 10-22 |
| 170 P | 5.90 | -23.87% | 358 | 343 | 10-20 |
| 165 P | 4.90 | -8.58% | 1 | 518 | 10-21 |
| 160 P | 4.61 | -20.52% | 9 | 31 | 10-20 |
| 155 P | 3.65 | -23.16% | 2 | 45 | 10-21 |
| 150 P | 2.75 | -17.91% | 1 | 53 | 10-22 |
| 145 P | 3.15 | -1.56% | 1 | 18 | 10-19 |
| 140 P | 1.65 | -58.23% | 2 | 22 | 10-22 |
| 135 P | 3.40 | 0.00% | 8 | 8 | 09-21 |
| 130 P | 2.88 | 0.00% | 10 | 10 | 09-21 |
| 125 P | 1.10 | -25.68% | 1 | 4 | 10-21 |
| 120 P | 1.10 | -37.50% | 4 | 6 | 10-20 |
| 115 P | 1.05 | 0.00% | 10 | 12 | 10-20 |