IBM270917C00205000
IBM Sep 17 2027 205.00 Call
optionOPRA
EODOct 21, 2026
59.08USD+33.786%(+14.92)1Vol7OI
Loading…
Underlying
Underlying Price
$253.40
Type
Call
Strike
205
Expiration
Sep 17, 2027
DTE
328d
Moneyness
ITM
Intrinsic
$48.40
IBM 205 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 23, 2026 | -1d | $41.22 | +11.77% | 3 | 31 |
| Oct 30, 2026 | 6d | $21.80 | +6.86% | 7 | 7 |
| Nov 6, 2026 | 13d | $40.40 | +96.59% | 10 | 13 |
| Nov 13, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 27d | $41.00 | +9.33% | 3 | 253 |
| Nov 27, 2026 | 34d | — | — | 0 | 0 |
| Dec 18, 2026 | 55d | $45.10 | +10.46% | 2 | 147 |
| Jan 15, 2027 | 83d | $46.05 | +12.67% | 3 | 252 |
| Feb 19, 2027 | 118d | $38.50 | -23.15% | 5 | 31 |
| Mar 19, 2027 | 146d | $53.00 | +26.19% | 1 | 108 |
| Apr 16, 2027 | 174d | $52.60 | +34.53% | 4 | 33 |
| Jun 17, 2027 | 236d | $52.50 | +20.69% | 4 | 221 |
| Sep 17, 2027 | 328d | $59.08 | +33.79% | 1 | 7 |
| Dec 17, 2027 | 419d | $61.00 | +31.18% | 1 | 103 |
| Jan 21, 2028 | 454d | $59.42 | +10.24% | 1 | 46 |
| Jun 16, 2028 | 601d | $65.50 | -7.92% | 2 | 13 |
| Dec 15, 2028 | 783d | $74.18 | +27.04% | 1 | 23 |
| Jan 19, 2029 | 818d | $77.60 | +22.09% | 1 | 8 |
IBM Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 175 C | $78.30 | +15.15% | 4 | 15 | ITM |
| 180 C | $68.48 | +1.62% | 21 | 34 | ITM |
| 185 C | $61.50 | +6.40% | 1 | 12 | ITM |
| 190 C | $50.55 | -22.23% | 44 | 31 | ITM |
| 195 C | $63.35 | +25.45% | 2 | 5 | ITM |
| 200 C | $64.70 | +3.72% | 42 | 44 | ITM |
| 205 C | $59.08 | +33.79% | 1 | 7 | ITM |
| 210 C | $46.00 | +5.99% | 1 | 3 | ITM |
| 215 C | $42.70 | -14.60% | 1 | 4 | ITM |
| 220 C | $46.45 | -8.92% | 15 | 53 | ITM |
| 225 C | $45.27 | +3.71% | 80 | 162 | ITM |
| 230 C | $44.50 | -1.22% | 1 | 72 | ITM |
| 235 C | $40.70 | +25.89% | 3 | 10 | 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.