IBM270617C00200000
IBM Jun 17 2027 200.00 Call
optionOPRA
EODOct 8, 2026
38.95USD-2.747%(-1.10)1Vol396OI
Loading…
Underlying
Underlying Price
$227.00
Type
Call
Strike
200
Expiration
Jun 17, 2027
DTE
250d
Moneyness
ITM
Intrinsic
$27.00
IBM 200 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 9, 2026 | -1d | $25.30 | +17.95% | 5 | 60 |
| Oct 16, 2026 | 6d | $20.91 | -9.09% | 18 | 200 |
| Oct 23, 2026 | 13d | $23.20 | -20.27% | 5 | 13 |
| Oct 30, 2026 | 20d | $27.60 | +17.20% | 5 | 116 |
| Nov 6, 2026 | 27d | $25.55 | -0.82% | 1 | 2 |
| Nov 13, 2026 | 34d | — | — | 0 | 0 |
| Nov 20, 2026 | 41d | $29.63 | +17.35% | 26 | 254 |
| Nov 27, 2026 | 48d | — | — | 0 | 0 |
| Dec 18, 2026 | 69d | $31.12 | +11.94% | 19 | 406 |
| Jan 15, 2027 | 97d | $30.25 | +5.77% | 74 | 955 |
| Feb 19, 2027 | 132d | $31.30 | -8.48% | 1 | 87 |
| Mar 19, 2027 | 160d | $34.17 | -0.23% | 11 | 153 |
| Apr 16, 2027 | 188d | $37.20 | +2.34% | 1 | 22 |
| Jun 17, 2027 | 250d | $38.95 | -2.75% | 1 | 396 |
| Sep 17, 2027 | 342d | $46.25 | +1.65% | 1 | 18 |
| Dec 17, 2027 | 433d | $48.95 | +4.15% | 1 | 327 |
| Jan 21, 2028 | 468d | $50.95 | +1.90% | 2 | 422 |
| Jun 16, 2028 | 615d | $56.00 | -0.53% | 4 | 84 |
| Dec 15, 2028 | 797d | $59.60 | -1.88% | 15 | 341 |
| Jan 19, 2029 | 832d | $59.60 | -1.65% | 2 | 7 |
IBM Nearby Strikes · Jun 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 170 C | $79.00 | -1.39% | 5 | 57 | ITM |
| 175 C | $59.03 | -12.33% | 1 | 34 | ITM |
| 180 C | $54.90 | +7.18% | 10 | 125 | ITM |
| 185 C | $54.75 | -25.81% | 1 | 23 | ITM |
| 190 C | $45.19 | -9.53% | 10 | 59 | ITM |
| 195 C | $44.60 | +0.45% | 5 | 144 | ITM |
| 200 C | $38.95 | -2.75% | 1 | 396 | ITM |
| 205 C | $38.00 | -2.56% | 1 | 222 | ITM |
| 210 C | $35.30 | +3.82% | 3 | 296 | ITM |
| 215 C | $30.50 | -1.36% | 5 | 230 | ITM |
| 220 C | $30.60 | +4.47% | 8 | 738 | ITM |
| 225 C | $30.07 | +13.47% | 6 | 170 | ITM |
| 230 C | $28.00 | +12.22% | 22 | 668 | 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.