Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free IBM Stock Alerts

International Business Machines (IBM) Options Chain & Prices

International Business Machines logo
$290.46 +2.90 (+1.01%)
Closing price 03:59 PM Eastern
Extended Trading
$288.74 -1.72 (-0.59%)
As of 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 Massive. Learn more.
Compare

IBM Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2026$232.50$0.040Put4 - 181
(+1)		61.39%
(-3.99%)		-0.0052672
7/17/2026$235.00$0.049Put491161241
(-3)		60.02%
(-4.10%)		-0.00647526
7/17/2026$235.00$53.197Call16 - - 338
(+0)		60.02%
(-4.10%)		0.9934637
7/17/2026$240.00$0.071Put32211047
(-5)		56.98%
(-4.40%)		-0.0094612
7/17/2026$240.00$48.223Call19171508
(-16)		56.98%
(-4.37%)		0.9904837
7/17/2026$242.50$0.084Put20114185
(-3)		55.32%
(-4.52%)		-0.0113026
7/17/2026$245.00$0.099Put17327882515
(-7)		53.60%
(-4.67%)		-0.01345631
7/17/2026$245.00$43.255Call3 - 21047
(+0)		53.60%
(-4.67%)		0.9864952
7/17/2026$247.50$0.117Put2614 - 121
(+0)		51.85%
(-4.81%)		-0.01602916
7/17/2026$247.50$40.775Call1 - 138
(+0)		51.85%
(-4.81%)		0.9839281
7/17/2026$250.00$0.138Put13010222507
(+49)		50.12%
(-4.93%)		-0.01918240
7/17/2026$250.00$38.298Call49564178
(-2)		50.12%
(-4.93%)		0.98078114
7/17/2026$255.00$0.201Put69 - 11233
(-52)		46.88%
(-4.99%)		-0.02824514
7/17/2026$255.00$33.366Call22 - - 1117
(-14)		46.86%
(-5.02%)		0.9716656
7/17/2026$257.50$0.249Put1072208
(+1)		45.43%
(-4.95%)		-0.0350385
7/17/2026$260.00$0.316Put13853172774
(+7)		44.13%
(-4.86%)		-0.04408336
7/17/2026$260.00$28.486Call18 - 33272
(-19)		44.12%
(-4.88%)		0.95582112
7/17/2026$262.50$0.409Put1982212
(+2)		41.28%
(-6.45%)		-0.05611211
7/17/2026$265.00$0.539Put22527381887
(-9)		42.02%
(-4.60%)		-0.07222446
7/17/2026$265.00$23.711Call28971107
(-2)		42.02%
(-4.60%)		0.92794912
7/17/2026$267.50$0.715Put18111405
(+25)		41.19%
(-4.47%)		-0.09278410
7/17/2026$267.50$21.388Call3 - - 66
(-1)		41.19%
(-4.47%)		0.907463
7/17/2026$270.00$0.950Put13725181810
(+3)		40.47%
(-4.36%)		-0.11882756
7/17/2026$270.00$19.124Call641412240
(-33)		40.47%
(-4.36%)		0.88152619
7/17/2026$272.50$1.261Put103246032
(+25)		39.86%
(-4.30%)		-0.15100433
7/17/2026$272.50$16.936Call1 - - 1
(+1)		39.86%
(-4.30%)		0.849491
7/17/2026$275.00$1.663Put5071013134894
(+49)		39.31%
(-4.29%)		-0.18980269
7/17/2026$275.00$14.839Call19731642818
(-50)		39.17%
(-4.43%)		0.8109120
7/17/2026$277.50$2.174Put11561528
(+16)		38.83%
(-4.30%)		-0.23534122
7/17/2026$277.50$12.850Call4 - - 11
(+10)		38.83%
(-4.30%)		0.7656424
7/17/2026$280.00$2.811Put364147642027
(+30)		38.39%
(-4.35%)		-0.287397159
7/17/2026$280.00$10.985Call3311471473773
(-85)		38.39%
(-4.35%)		0.7139163
7/17/2026$282.50$3.591Put87491835
(+28)		38.00%
(-4.39%)		-0.34532247
7/17/2026$282.50$9.265Call46 - 46
(+5)		38.00%
(-4.39%)		0.65643610
7/17/2026$285.00$4.530Put2864140944
(+32)		37.66%
(-4.42%)		-0.40798994
7/17/2026$285.00$7.701Call9426273518
(-3)		37.66%
(-4.42%)		0.59420546
7/17/2026$287.50$5.640Put125424490
(+15)		37.39%
(-4.41%)		-0.47377167
7/17/2026$287.50$6.306Call976588
(+8)		38.12%
(-3.68%)		0.52889626
7/17/2026$290.00$6.930Put6512093891466
(+307)		37.21%
(-4.04%)		-0.540605204
7/17/2026$290.00$5.094Call5422571301990
(+20)		37.41%
(-4.13%)		0.462738165
Trump's New Dollar (Ad)

Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. dollar reset - and most Americans don't know it's happening. The last time America underwent a monetary shift like this, under Nixon in the 1970s, it minted an average of 1,300 new millionaires a day for over half a century. Stansberry has released a new documentary naming the assets he believes are positioned to surge as a result.tc pixel

Watch the free briefing and see the three steps to prepare today
7/17/2026$292.50$8.401Put85272839
(+30)		37.12%
(-4.19%)		-0.6061945
7/17/2026$292.50$4.055Call165398168
(+60)		37.12%
(-4.19%)		0.3974770
7/17/2026$295.00$10.048Put815941066
(+238)		37.14%
(-3.98%)		-0.66841156
7/17/2026$295.00$3.192Call4921482552316
(+111)		37.14%
(-3.98%)		0.33582195
7/17/2026$297.50$11.853Put1851651152
(+1)		37.25%
(-3.72%)		-0.72532950
7/17/2026$297.50$2.490Call7213826720
(+16)		37.25%
(-3.72%)		0.279519118
7/17/2026$300.00$13.799Put401711168
(-115)		37.46%
(-3.45%)		-0.7758722
7/17/2026$300.00$1.924Call1,9066989298627
(-130)		37.46%
(-3.45%)		0.229264526
7/17/2026$302.50$15.866Put52152030
(+25)		37.75%
(-3.17%)		-0.81945711
7/17/2026$302.50$1.480Call54116714493
(+18)		37.86%
(-3.06%)		0.18601565
7/17/2026$305.00$18.033Put1181170
(+1)		38.13%
(-2.90%)		-0.8561088
7/17/2026$305.00$1.135Call439152901416
(+58)		38.42%
(-2.33%)		0.149596163
7/17/2026$307.50$20.279Put11 - 1
(+0)		38.59%
(-2.64%)		-0.8862391
7/17/2026$307.50$0.870Call50788120234
(+204)		38.59%
(-2.64%)		0.11955398
7/17/2026$310.00$22.589Put2320 - 1235
(-3)		39.13%
(-2.39%)		-0.910616
7/17/2026$310.00$0.669Call1,2167112843167
(+473)		39.13%
(-2.39%)		0.095327225
7/17/2026$312.50$0.518Call5517548
(+26)		39.75%
(-2.14%)		0.07600215
7/17/2026$315.00$27.345Put1 - - 114
(+1)		40.46%
(-1.88%)		-0.9449341
7/17/2026$315.00$0.404Call1673947756
(+0)		40.06%
(-2.28%)		0.06080974
7/17/2026$317.50$0.319Call7148847
(+40)		41.25%
(-1.61%)		0.04894926
7/17/2026$320.00$0.257Call5942841514420
(-1)		42.11%
(-1.35%)		0.0399172
7/17/2026$322.50$0.208Call343131
(+26)		43.07%
(-1.05%)		0.03262133
7/17/2026$325.00$37.142Put44 - 234
(+0)		44.09%
(-0.76%)		-0.9776282
7/17/2026$325.00$0.172Call19552431660
(+20)		44.07%
(-0.78%)		0.02714991
7/17/2026$327.50$0.144Call413617
(+12)		45.16%
(-0.47%)		0.02269338
7/17/2026$330.00$0.122Call677804112141
(-480)		46.26%
(-0.20%)		0.019232172
7/17/2026$332.50$0.105Call41 - 62
(-2)		47.38%
(+0.04%)		0.0164884
7/17/2026$335.00$0.090Call741829771
(-39)		48.55%
(+0.30%)		0.01417833
7/17/2026$337.50$0.079Call31 - 0
(+0)		49.71%
(+0.52%)		0.0123083
7/17/2026$340.00$0.069Call1277181496
(-76)		50.87%
(+0.71%)		0.01074833
7/17/2026$342.50$0.061Call42 - 0
(+0)		52.01%
(+0.86%)		0.0094574
7/17/2026$345.00$0.054Call26419522
(+1)		53.17%
(+1.03%)		0.008328
7/17/2026$347.50$0.049Call3122
(+0)		54.28%
(+1.14%)		0.0073793
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 7/13/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel