Free Trial

International Business Machines (IBM) Options Chain & Prices

International Business Machines logo
$257.45 +1.21 (+0.47%)
Closing price 09/16/2025 03:59 PM Eastern
Extended Trading
$257.33 -0.12 (-0.05%)
As of 09/16/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

IBM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$210.00$0.008Put6 - 1729
(+0)
77.37%
(+9.07%)
-0.0016274
9/19/2025$215.00$0.015Put2 - 2897
(-1)
73.58%
(+9.86%)
-0.0030912
9/19/2025$215.00$42.740Call77 - 102
(+0)
73.57%
(+9.84%)
0.9969337
9/19/2025$220.00$0.027Put34 - 311482
(-142)
69.14%
(+9.74%)
-0.0054925
9/19/2025$220.00$37.755Call2020 - 292
(+0)
69.12%
(+9.72%)
0.9945313
9/19/2025$225.00$0.044Put202131455
(+34)
63.72%
(+8.88%)
-0.0089837
9/19/2025$225.00$32.775Call33 - 279
(+0)
63.70%
(+8.86%)
0.9910361
9/19/2025$230.00$27.798Call2013 - 378
(-2)
57.35%
(+7.62%)
0.98616213
9/19/2025$235.00$0.089Put471162357
(-6)
50.34%
(+6.21%)
-0.02100315
9/19/2025$235.00$22.827Call321435
(+7)
50.31%
(+6.19%)
0.9790122
9/19/2025$237.50$0.107Put11 - 2102
(+4)
46.77%
(+5.49%)
-0.0262416
9/19/2025$242.50$0.170Put1112390
(+72)
39.75%
(+3.67%)
-0.0450145
9/19/2025$242.50$15.412Call1 - - 312
(-3)
39.75%
(+3.67%)
0.9550961
9/19/2025$245.00$0.236Put1252332092
(+80)
36.76%
(+2.72%)
-0.0637240
9/19/2025$245.00$12.979Call684301708
(-32)
36.76%
(+0.01%)
0.93646221
9/19/2025$247.50$0.355Put84912318
(+34)
34.27%
(+2.01%)
-0.09504421
9/19/2025$247.50$10.601Call632363
(-37)
34.26%
(+1.99%)
0.9049796
9/19/2025$250.00$0.576Put16460304024
(+92)
32.27%
(+1.30%)
-0.14793574
9/19/2025$250.00$8.321Call53510343564
(-54)
31.86%
(+0.88%)
0.85275566
9/19/2025$252.50$0.967Put24916130410
(+133)
30.82%
(+0.76%)
-0.22990941
9/19/2025$252.50$6.212Call66213574
(-21)
30.82%
(+0.76%)
0.77144811
9/19/2025$255.00$1.626Put11025531515
(+36)
29.87%
(+0.40%)
-0.34490541
9/19/2025$255.00$0.000Call2 - - 1450
(+0)
31.87%
(+6.04%)
01
9/19/2025$257.50$2.646Put482123108
(+6)
29.45%
(+0.22%)
-0.48437526
9/19/2025$257.50$2.881Call834183570734
(+47)
29.52%
(+0.40%)
0.51989117
9/19/2025$260.00$4.069Put9950192163
(+25)
29.51%
(+0.19%)
-0.62689121
9/19/2025$260.00$1.793Call6131313146288
(+6)
29.51%
(+0.19%)
0.379226157
9/19/2025$262.50$1.068Call1482233973
(+186)
29.99%
(+0.27%)
0.25767138
9/19/2025$265.00$7.930Put1 - - 232
(+0)
30.78%
(+0.41%)
-0.842161
9/19/2025$265.00$0.621Call453287814110
(+1984)
30.78%
(+0.41%)
0.16614194
9/19/2025$267.50$10.184Put10 - 1024
(+0)
31.81%
(+0.59%)
-0.9048041
9/19/2025$267.50$0.358Call673116216
(+27)
31.81%
(+0.59%)
0.10390817
9/19/2025$270.00$0.210Call286180513194
(+92)
34.51%
(+2.26%)
0.0644971
9/19/2025$272.50$0.127Call11 - 120
(+107)
34.50%
(+1.07%)
0.0404541
9/19/2025$275.00$0.081Call8317161561
(+2)
36.21%
(+1.38%)
0.02630414
9/19/2025$277.50$0.055Call3 - 26
(+6)
38.15%
(+1.72%)
0.017952
9/19/2025$280.00$22.428Put6011 - 123
(+0)
40.28%
(+2.08%)
-0.9941822
9/19/2025$280.00$0.040Call2946264332
(+30)
40.26%
(+2.06%)
0.01283713
9/19/2025$285.00$27.423Put495175 - 38
(+0)
44.65%
(+2.69%)
-0.9978224
9/19/2025$285.00$0.023Call3 - - 1418
(-11)
44.63%
(+2.67%)
0.0072552
9/19/2025$290.00$32.421Put815 - - 65
(+0)
48.93%
(+3.17%)
-0.9991864
9/19/2025$290.00$0.015Call439341877
(-3)
48.92%
(+3.15%)
0.00442415
9/19/2025$295.00$37.420Put5607512546
(+0)
53.01%
(+3.58%)
-0.9996534
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:IBM) was last updated on 9/17/2025 by MarketBeat.com Staff
From Our Partners