IBM270521P00220000
IBM May 21 2027 220.00 Put
optionOPRA
EODNov 5, 2026
15.00USD+18.577%(+2.35)48Vol53OI
Loading…
Underlying
Underlying Price
$245.00
Type
Put
Strike
220
Expiration
May 21, 2027
DTE
195d
Moneyness
OTM
Intrinsic
$0.00
IBM 220 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 6, 2026 | -1d | $0.04 | +300.00% | 9 | 185 |
| Nov 13, 2026 | 6d | $0.43 | +186.67% | 50 | 129 |
| Nov 20, 2026 | 13d | $0.99 | +182.86% | 370 | 2,145 |
| Nov 27, 2026 | 20d | $1.50 | +248.84% | 1 | 64 |
| Dec 4, 2026 | 27d | $1.71 | +72.73% | 2 | 86 |
| Dec 11, 2026 | 34d | $3.35 | +32.94% | 110 | 111 |
| Dec 18, 2026 | 41d | $3.63 | +93.09% | 240 | 4,426 |
| Dec 24, 2026 | 47d | — | — | 0 | 0 |
| Jan 15, 2027 | 69d | $5.35 | +55.07% | 121 | 3,753 |
| Feb 19, 2027 | 104d | $9.25 | +39.73% | 55 | 528 |
| Mar 19, 2027 | 132d | $10.70 | +41.72% | 1 | 2,282 |
| Apr 16, 2027 | 160d | $9.35 | -15.77% | 9 | 96 |
| May 21, 2027 | 195d | $15.00 | +18.58% | 48 | 53 |
| Jun 17, 2027 | 222d | $13.23 | +1.77% | 1 | 1,413 |
| Sep 17, 2027 | 314d | $17.35 | +6.44% | 5 | 65 |
| Dec 17, 2027 | 405d | $19.90 | -11.36% | 1 | 192 |
| Jan 21, 2028 | 440d | $23.75 | +19.65% | 13 | 2,767 |
| Jun 16, 2028 | 587d | $25.25 | -5.96% | 1 | 634 |
| Dec 15, 2028 | 769d | $29.57 | -2.02% | 1 | 862 |
| Jan 19, 2029 | 804d | $29.85 | -1.87% | 1 | 101 |
IBM Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 220 P | $15.00 | +18.58% | 48 | 53 | OTM |
| 225 P | $13.32 | -7.18% | 33 | 35 | OTM |
| 230 P | $18.75 | +5.34% | 3 | 15 | OTM |
| 235 P | $17.15 | -5.25% | 2 | 5 | OTM |
| 240 P | $23.20 | +0.00% | 2 | 2 | OTM |
| 245 P | $22.35 | +1.36% | 1 | 2 | OTM |
| 250 P | $25.20 | +13.26% | 14 | 24 | ITM |
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.