Free Trial

International Business Machines (IBM) Options Chain & Prices

International Business Machines logo
$283.91 -3.60 (-1.25%)
Closing price 10/23/2025 03:59 PM Eastern
Extended Trading
$284.74 +0.84 (+0.30%)
As of 10/23/2025 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
10/24/2025$230.00$0.010Put2198086530
(+163)
137.72%
(+11.10%)
-0.00175752
10/24/2025$235.00$0.013Put33489211314
(+146)
124.94%
(-1.55%)
-0.00232289
10/24/2025$240.00$0.016Put1,0783646032261
(+932)
112.14%
(-11.99%)
-0.003127158
10/24/2025$240.00$43.846Call7 - - 10
(+0)
117.06%
(-6.77%)
0.9966222
10/24/2025$242.50$0.018Put649626742
(+742)
111.91%
(-10.80%)
-0.00365826
10/24/2025$242.50$41.349Call77 - 0
(+0)
111.91%
(-10.80%)
0.9960914
10/24/2025$245.00$0.021Put1,2761378062098
(+1313)
108.47%
(-13.23%)
-0.004305143
10/24/2025$245.00$38.853Call61 - 23
(+0)
106.75%
(-14.96%)
0.9954454
10/24/2025$247.50$0.024Put8088033701
(+701)
101.59%
(-20.62%)
-0.00509652
10/24/2025$250.00$0.027Put3,0507791,2303874
(+1873)
96.40%
(-23.67%)
-0.006076441
10/24/2025$250.00$33.861Call1712158
(+1)
96.40%
(-23.67%)
0.9936746
10/24/2025$252.50$0.032Put55334540621
(+483)
91.18%
(-29.53%)
-0.007395
10/24/2025$252.50$31.367Call3 - 318
(+3)
91.18%
(-28.22%)
0.992451
10/24/2025$255.00$0.037Put2,5484874122469
(+1632)
85.92%
(-34.64%)
-0.008841473
10/24/2025$255.00$28.873Call4281112
(+2)
85.92%
(-32.90%)
0.99090916
10/24/2025$257.50$0.043Put752137304701
(+551)
80.62%
(-39.39%)
-0.010812220
10/24/2025$257.50$26.380Call14 - - 25
(+1)
80.62%
(-37.73%)
0.9889382
10/24/2025$260.00$0.051Put4,2627041,3343169
(+1468)
75.26%
(-43.59%)
-0.013369863
10/24/2025$260.00$23.889Call561910177
(+2)
75.26%
(-42.71%)
0.98638124
10/24/2025$262.50$0.061Put1,296273417859
(+503)
69.85%
(-48.87%)
-0.016778264
10/24/2025$262.50$21.400Call152427
(+1)
69.85%
(-47.80%)
0.9829719
10/24/2025$265.00$0.075Put6,5505801,8933087
(+1491)
67.41%
(-51.27%)
-0.0215421,135
10/24/2025$265.00$18.915Call1635911328
(+14)
64.46%
(-52.96%)
0.97820860
10/24/2025$267.50$0.096Put1,091220321428
(+258)
59.23%
(-57.55%)
-0.02875342
10/24/2025$267.50$16.437Call87252726
(+0)
59.23%
(-58.02%)
0.97099932
10/24/2025$270.00$0.132Put8,1672,4333,3544126
(+1669)
56.60%
(-60.57%)
-0.0407791,343
10/24/2025$270.00$13.974Call927319382216
(-6)
54.45%
(-62.69%)
0.958971218
10/24/2025$272.50$0.202Put2,6127251,236482
(+87)
50.39%
(-67.18%)
-0.062359461
10/24/2025$272.50$11.545Call86636133114
(+3)
50.39%
(-66.68%)
0.937391270
10/24/2025$275.00$0.339Put5,1551,3401,3011469
(+541)
47.18%
(-71.25%)
-0.101427932
10/24/2025$275.00$9.182Call3,6861,3701,781429
(+13)
47.95%
(-69.08%)
0.898322793
10/24/2025$277.50$0.605Put1,663509549886
(+302)
44.82%
(-72.19%)
-0.168635411
10/24/2025$277.50$6.950Call1,605670552195
(-78)
44.82%
(-72.19%)
0.831115518
10/24/2025$280.00$1.096Put4,7621,7242,0872851
(+1123)
44.71%
(-67.56%)
-0.273004775
10/24/2025$280.00$4.942Call5,8062,8942,160900
(+19)
43.79%
(-70.98%)
0.7267481,355
10/24/2025$282.50$1.926Put1,1572843441213
(+80)
42.53%
(-73.19%)
-0.412334309
10/24/2025$282.50$3.273Call3,4641,2881,348514
(+53)
46.77%
(-70.23%)
0.5874381,091
10/24/2025$285.00$3.174Put2,5366576291038
(+718)
42.57%
(-71.24%)
-0.566413912
10/24/2025$285.00$2.021Call7,1862,4642,6511505
(+600)
42.57%
(-74.39%)
0.4334922,129
10/24/2025$287.50$4.830Put1,177412452569
(+473)
41.25%
(-75.05%)
-0.707036206
10/24/2025$287.50$1.178Call3,3671,0791,184709
(+333)
43.23%
(-73.67%)
0.293321738
10/24/2025$290.00$6.809Put66542392887
(-310)
44.25%
(-72.55%)
-0.816709157
10/24/2025$290.00$0.655Call6,1801,9133,2122735
(+1410)
44.25%
(-72.55%)
0.184551,076
10/24/2025$292.50$9.008Put1631231
(+14)
45.46%
(-70.57%)
-0.8928214
10/24/2025$292.50$0.351Call1,9421,014581507
(+158)
44.75%
(-74.68%)
0.109576262
10/24/2025$295.00$11.350Put66311470
(+51)
47.02%
(-68.14%)
-0.9400532
10/24/2025$295.00$0.187Call2,4091,1106341366
(+224)
46.83%
(-69.76%)
0.063264427
10/24/2025$297.50$13.775Put31 - - 66
(+10)
49.24%
(-67.04%)
-0.96613111
10/24/2025$297.50$0.106Call2,2871,91958666
(+519)
49.24%
(-68.77%)
0.037461177
10/24/2025$300.00$16.240Put42139102
(+30)
52.22%
(-63.83%)
-0.9795648
10/24/2025$300.00$0.067Call3,9081,3381,6823786
(+732)
52.22%
(-63.71%)
0.023836769
10/24/2025$302.50$0.047Call588215217554
(+331)
55.82%
(-59.76%)
0.016534106
10/24/2025$305.00$21.216Put1 - - 125
(+25)
59.84%
(-55.68%)
-0.9902851
10/24/2025$305.00$0.036Call2,6181,1815742421
(+1906)
59.84%
(-55.49%)
0.012368421
10/24/2025$307.50$0.030Call2411441371
(+164)
64.09%
(-52.21%)
0.00977675
10/24/2025$310.00$26.208Put1 - - 2
(+1)
68.43%
(-46.62%)
-0.9940991
10/24/2025$310.00$0.026Call1,0111873042528
(+1490)
68.43%
(-43.75%)
0.00802352
10/24/2025$312.50$0.022Call2543030778
(+326)
72.75%
(-41.99%)
0.00673279
10/24/2025$315.00$0.020Call753852691140
(+394)
76.99%
(-39.15%)
0.005729188
10/24/2025$317.50$0.018Call85143125
(+125)
81.10%
(-33.97%)
0.00490927
10/24/2025$320.00$36.201Put1 - - 12
(+0)
85.05%
(-29.73%)
-0.9971981
10/24/2025$320.00$0.016Call1,2304054142225
(+1705)
85.05%
(-29.73%)
0.004212264
10/24/2025$322.50$0.014Call19722133401
(+401)
88.81%
(-27.36%)
0.00360650
10/24/2025$325.00$0.012Call300100109788
(+250)
90.82%
(-31.02%)
0.003069107
10/24/2025$327.50$0.010Call2817516
(+16)
95.63%
(-23.04%)
0.0025868
10/24/2025$330.00$0.009Call519259100937
(+695)
98.65%
(-20.59%)
0.00215108
10/24/2025$332.50$0.007Call4 - 220
(+20)
101.36%
(-15.35%)
0.0017584
10/24/2025$335.00$0.006Call1721499524
(+207)
103.75%
(-15.95%)
0.00140834
10/24/2025$337.50$0.004Call43124
(+24)
105.80%
(-12.53%)
0.00114
10/24/2025$340.00$0.003Call1,123795219907
(+568)
107.50%
(-17.23%)
0.00083663
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:IBM) was last updated on 10/24/2025 by MarketBeat.com Staff
From Our Partners