Free Trial
→ This dark force is about to change everything (From Porter & Company) (Ad)tc pixel Free IBM Stock Alerts

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.
Compare

IBM Put and Call Options List

Export to Excel
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

Related Companies
Options Chain Tools

This page (NYSE:IBM) was last updated on 10/24/2025 by MarketBeat.com Staff
From Our Partners
NEW LAW: Congress Approves Setup For Digital Dollar?
Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...
Goldco Precious Metals | Sponsoredtc pixel
3..2..1.. AI 2.0 ignition (don’t sleep on this)
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Apple's secret partner
The Tiny Company Apple Can’t Live Without A tiny company holds the key to Apple’s biggest breakthrough sinc...
The Oxford Club | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Miss This IRS Strategy Now, Regret It Later
With Donald Trump back in the White House, many believe an economic revival could be underway — but it also br...
American Alternative | Sponsoredtc pixel
Gold surges past $4,200 … but this has beat gold by 1,000x
Gold has surged past $4,200 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...
Weiss Ratings | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel