IBM261204C00270000
IBM Dec 4 2026 270.00 Call
optionOPRA
EODNov 5, 2026
2.65USD-30.263%(-1.15)113Vol101OI
Loading…
Underlying
Underlying Price
$245.00
Type
Call
Strike
270
Expiration
Dec 4, 2026
DTE
27d
Moneyness
OTM
Intrinsic
$0.00
IBM 270 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 6, 2026 | -1d | $0.02 | -81.82% | 860 | 1,268 |
| Nov 13, 2026 | 6d | $0.44 | -51.11% | 179 | 874 |
| Nov 20, 2026 | 13d | $1.25 | -36.22% | 336 | 2,577 |
| Nov 27, 2026 | 20d | $2.07 | -27.37% | 8 | 205 |
| Dec 4, 2026 | 27d | $2.65 | -30.26% | 113 | 101 |
| Dec 11, 2026 | 34d | $4.70 | -29.22% | 4 | 7 |
| Dec 18, 2026 | 41d | $4.79 | -20.70% | 91 | 2,319 |
| Dec 24, 2026 | 47d | — | — | 0 | 0 |
| Jan 15, 2027 | 69d | $7.20 | -18.46% | 454 | 2,851 |
| Feb 19, 2027 | 104d | $11.75 | -13.60% | 17 | 450 |
| Mar 19, 2027 | 132d | $13.90 | -11.75% | 503 | 3,717 |
| Apr 16, 2027 | 160d | $18.05 | +19.14% | 2 | 397 |
| May 21, 2027 | 195d | $23.50 | +1.29% | 2 | 6 |
| Jun 17, 2027 | 222d | $20.22 | -16.86% | 108 | 2,491 |
| Sep 17, 2027 | 314d | $26.00 | -16.91% | 11 | 63 |
| Dec 17, 2027 | 405d | $31.00 | -13.04% | 1 | 139 |
| Jan 21, 2028 | 440d | $32.73 | -14.03% | 12 | 424 |
| Jun 16, 2028 | 587d | $45.33 | +10.97% | 2 | 149 |
| Dec 15, 2028 | 769d | $54.73 | +2.36% | 1 | 107 |
| Jan 19, 2029 | 804d | $55.75 | +10.29% | 6 | 28 |
IBM Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 240 C | $18.75 | +25.50% | 5 | 16 | ITM |
| 245 C | $12.15 | -19.43% | 4 | 8 | OTM |
| 250 C | $10.00 | -15.54% | 52 | 69 | OTM |
| 255 C | $7.72 | -23.56% | 15 | 210 | OTM |
| 260 C | $5.50 | -20.86% | 297 | 206 | OTM |
| 265 C | $3.95 | -23.30% | 25 | 60 | OTM |
| 270 C | $2.65 | -30.26% | 113 | 101 | OTM |
| 275 C | $2.02 | -29.12% | 3 | 113 | OTM |
| 280 C | $1.70 | -10.53% | 10 | 121 | OTM |
| 285 C | $1.43 | +10.00% | 5 | 83 | OTM |
| 290 C | $0.70 | -32.04% | 4 | 157 | OTM |
| 295 C | $1.15 | +19.79% | 9 | 24 | OTM |
| 300 C | $0.35 | -12.50% | 2 | 23 | OTM |
IBM Profile
The International Business Machines Corporation, nicknamed Big Blue, is an American multinational technology corporation headquartered in Armonk, New York and present in over 175 countries.