IBM270917C00220000
IBM Sep 17 2027 220.00 Call
optionOPRA
EODOct 22, 2026
46.45USD-8.922%(-4.55)15Vol53OI
Loading…
Underlying
Underlying Price
$253.40
Type
Call
Strike
220
Expiration
Sep 17, 2027
DTE
328d
Moneyness
ITM
Intrinsic
$33.40
IBM 220 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 23, 2026 | -1d | $31.00 | +0.00% | 9 | 140 |
| Oct 30, 2026 | 6d | $29.18 | +3.11% | 5 | 105 |
| Nov 6, 2026 | 13d | $29.80 | -3.25% | 11 | 81 |
| Nov 13, 2026 | 20d | $27.30 | +14.56% | 24 | 68 |
| Nov 20, 2026 | 27d | $30.00 | -9.37% | 14 | 1,109 |
| Nov 27, 2026 | 34d | $33.00 | +73.68% | 1 | 3 |
| Dec 18, 2026 | 55d | $33.30 | +0.91% | 67 | 1,080 |
| Jan 15, 2027 | 83d | $37.00 | +0.00% | 78 | 1,318 |
| Feb 19, 2027 | 118d | $40.44 | +23.59% | 6 | 116 |
| Mar 19, 2027 | 146d | $38.94 | -5.90% | 7 | 360 |
| Apr 16, 2027 | 174d | $33.60 | +8.56% | 1 | 5 |
| Jun 17, 2027 | 236d | $43.27 | -4.65% | 5 | 716 |
| Sep 17, 2027 | 328d | $46.45 | -8.92% | 15 | 53 |
| Dec 17, 2027 | 419d | $57.75 | +4.19% | 1 | 695 |
| Jan 21, 2028 | 454d | $57.55 | +6.28% | 8 | 464 |
| Jun 16, 2028 | 601d | $63.10 | +3.78% | 1 | 259 |
| Dec 15, 2028 | 783d | $71.00 | +1.43% | 19 | 481 |
| Jan 19, 2029 | 818d | $64.50 | +7.50% | 1 | 17 |
IBM Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 240 C | $36.90 | -5.38% | 7 | 190 | ITM |
| 245 C | $34.90 | +6.89% | 11 | 106 | ITM |
| 250 C | $34.37 | -3.64% | 7 | 147 | 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.