IBM270617C00220000
IBM Jun 17 2027 220.00 Call
optionOPRA
EODOct 8, 2026
30.60USD+4.473%(+1.31)8Vol738OI
Loading…
Underlying
Underlying Price
$227.00
Type
Call
Strike
220
Expiration
Jun 17, 2027
DTE
250d
Moneyness
ITM
Intrinsic
$7.00
IBM 220 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 9, 2026 | -1d | $6.75 | +173.28% | 853 | 452 |
| Oct 16, 2026 | 6d | $8.12 | +74.62% | 986 | 946 |
| Oct 23, 2026 | 13d | $13.00 | +36.27% | 168 | 186 |
| Oct 30, 2026 | 20d | $13.80 | +24.32% | 52 | 102 |
| Nov 6, 2026 | 27d | $15.00 | +26.05% | 33 | 74 |
| Nov 13, 2026 | 34d | $13.75 | +14.58% | 54 | 63 |
| Nov 20, 2026 | 41d | $16.71 | +29.33% | 799 | 1,118 |
| Nov 27, 2026 | 48d | $13.28 | +0.00% | 2 | 2 |
| Dec 18, 2026 | 69d | $18.25 | +18.89% | 104 | 1,075 |
| Jan 15, 2027 | 97d | $20.00 | +15.94% | 219 | 1,342 |
| Feb 19, 2027 | 132d | $24.91 | +14.27% | 5 | 83 |
| Mar 19, 2027 | 160d | $25.12 | +6.44% | 9 | 390 |
| Apr 16, 2027 | 188d | $26.20 | -4.97% | 8 | 8 |
| Jun 17, 2027 | 250d | $30.60 | +4.47% | 8 | 738 |
| Sep 17, 2027 | 342d | $36.05 | +7.26% | 14 | 54 |
| Dec 17, 2027 | 433d | $41.00 | +7.89% | 12 | 694 |
| Jan 21, 2028 | 468d | $38.00 | -8.10% | 5 | 474 |
| Jun 16, 2028 | 615d | $44.65 | -0.22% | 99 | 260 |
| Dec 15, 2028 | 797d | $54.75 | +5.29% | 8 | 504 |
| Jan 19, 2029 | 832d | $53.12 | -1.63% | 1 | 20 |
IBM Nearby Strikes · Jun 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 235 C | $23.00 | +0.22% | 1 | 222 | OTM |
| 240 C | $22.15 | +3.75% | 3 | 277 | OTM |
| 245 C | $21.82 | +21.22% | 2 | 109 | OTM |
| 250 C | $20.20 | +17.72% | 74 | 2,204 | 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.