Loading…
Underlying
Underlying Price
$245.00
Type
Call
Strike
220
Expiration
May 21, 2027
DTE
195d
Moneyness
ITM
Intrinsic
$25.00
IBM 220 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 6, 2026 | -1d | $27.43 | -21.06% | 9 | 81 |
| Nov 13, 2026 | 6d | $38.20 | +15.06% | 3 | 68 |
| Nov 20, 2026 | 13d | $27.35 | -19.56% | 500 | 1,069 |
| Nov 27, 2026 | 20d | $32.43 | +2.95% | 4 | 5 |
| Dec 4, 2026 | 27d | — | — | 0 | 0 |
| Dec 11, 2026 | 34d | — | — | 0 | 0 |
| Dec 18, 2026 | 41d | $33.50 | -7.97% | 2 | 1,040 |
| Dec 24, 2026 | 47d | — | — | 0 | 0 |
| Jan 15, 2027 | 69d | $32.34 | -16.00% | 52 | 1,281 |
| Feb 19, 2027 | 104d | $44.70 | +15.06% | 6 | 117 |
| Mar 19, 2027 | 132d | $38.15 | -13.88% | 1 | 335 |
| Apr 16, 2027 | 160d | $42.25 | +25.74% | 5 | 10 |
| May 21, 2027 | 195d | $41.55 | +0.00% | 1 | 1 |
| Jun 17, 2027 | 222d | $45.00 | -8.26% | 5 | 630 |
| Sep 17, 2027 | 314d | $58.00 | +3.57% | 11 | 54 |
| Dec 17, 2027 | 405d | $60.69 | +10.31% | 5 | 672 |
| Jan 21, 2028 | 440d | $55.00 | -2.57% | 3 | 442 |
| Jun 16, 2028 | 587d | $60.40 | -12.55% | 5 | 292 |
| Dec 15, 2028 | 769d | $66.92 | -12.45% | 1 | 464 |
| Jan 19, 2029 | 804d | $69.00 | -5.80% | 1 | 17 |
IBM Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 190 C | $70.90 | +1.58% | 1 | 27 | ITM |
| 195 C | $61.63 | +0.00% | 7 | 7 | ITM |
| 200 C | $57.05 | +0.00% | 1 | 1 | ITM |
| 205 C | $54.45 | +0.00% | 5 | 5 | ITM |
| 210 C | $54.50 | +0.00% | 10 | 10 | ITM |
| 215 C | — | — | 0 | 0 | ITM |
| 220 C | $41.55 | +0.00% | 1 | 1 | ITM |
| 225 C | $47.95 | +4.01% | 5 | 6 | ITM |
| 230 C | — | — | 0 | 0 | ITM |
| 235 C | $41.60 | +0.00% | 1 | 1 | ITM |
| 240 C | $35.00 | +7.16% | 5 | 22 | ITM |
| 245 C | $29.35 | -3.45% | 39 | 43 | OTM |
| 250 C | $32.00 | +9.78% | 2 | 13 | 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.