IBM270521P00185000
IBM May 21 2027 185.00 Put
optionOPRA
EODNov 5, 2026
5.40USD+5.882%(+0.30)116Vol121OI
Loading…
Underlying
Underlying Price
$245.00
Type
Put
Strike
185
Expiration
May 21, 2027
DTE
195d
Moneyness
OTM
Intrinsic
$0.00
IBM 185 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 6, 2026 | -1d | $0.13 | -84.34% | 3 | 30 |
| Nov 13, 2026 | 6d | $0.48 | +380.00% | 1 | 33 |
| Nov 20, 2026 | 13d | $0.28 | +366.67% | 3 | 678 |
| Nov 27, 2026 | 20d | $0.04 | -76.47% | 3 | 13 |
| Dec 4, 2026 | 27d | — | — | 0 | 0 |
| Dec 11, 2026 | 34d | — | — | 0 | 0 |
| Dec 18, 2026 | 41d | $0.47 | +42.42% | 23 | 869 |
| Dec 24, 2026 | 47d | — | — | 0 | 0 |
| Jan 15, 2027 | 69d | $0.70 | -13.58% | 2 | 604 |
| Feb 19, 2027 | 104d | $2.00 | +29.03% | 2 | 252 |
| Mar 19, 2027 | 132d | $2.10 | -17.00% | 16 | 611 |
| Apr 16, 2027 | 160d | $2.72 | -13.65% | 4 | 507 |
| May 21, 2027 | 195d | $5.40 | +5.88% | 116 | 121 |
| Jun 17, 2027 | 222d | $4.68 | -15.68% | 1 | 995 |
| Sep 17, 2027 | 314d | $8.55 | +23.91% | 5 | 158 |
| Dec 17, 2027 | 405d | $8.79 | -9.19% | 2 | 189 |
| Jan 21, 2028 | 440d | $9.85 | -1.01% | 23 | 579 |
| Jun 16, 2028 | 587d | $14.00 | -3.51% | 2 | 411 |
| Dec 15, 2028 | 769d | $19.08 | -23.83% | 2 | 274 |
| Jan 19, 2029 | 804d | $18.10 | -27.60% | 1 | 1 |
IBM Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 155 P | — | — | 0 | 0 | OTM |
| 160 P | $1.51 | -10.12% | 2 | 2 | OTM |
| 165 P | — | — | 0 | 0 | OTM |
| 170 P | $2.80 | +0.00% | 2 | 2 | OTM |
| 175 P | $3.60 | +9.09% | 1 | 2 | OTM |
| 180 P | $3.50 | -17.65% | 3 | 11 | OTM |
| 185 P | $5.40 | +5.88% | 116 | 121 | OTM |
| 190 P | $6.50 | +0.00% | 4 | 4 | OTM |
| 195 P | $6.62 | +0.00% | 3 | 3 | OTM |
| 200 P | $8.05 | +19.26% | 3 | 20 | OTM |
| 205 P | $7.75 | -15.30% | 12 | 38 | OTM |
| 210 P | $11.40 | +7.04% | 84 | 292 | OTM |
| 215 P | $12.05 | +14.76% | 2 | 14 | 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.