Free Trial

International Business Machines (IBM) Options Chain & Prices

International Business Machines logo
$287.47 -3.73 (-1.28%)
Closing price 03:59 PM Eastern
Extended Trading
$288.86 +1.39 (+0.48%)
As of 04:13 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
7/3/2025$230.00$0.001Put1 - - 34
(+0)
90.27%
(+7.27%)
-0.000121
7/3/2025$235.00$0.001Put1 - - 42
(+0)
84.26%
(+6.73%)
-0.0001761
7/3/2025$250.00$41.314Call1 - 15
(+0)
66.66%
(+5.11%)
0.9993581
7/3/2025$265.00$26.332Call122 - 33
(+0)
49.46%
(+3.46%)
0.9962262
7/3/2025$272.50$0.032Put1 - 127
(-1)
40.85%
(+2.58%)
-0.0113641
7/3/2025$272.50$18.858Call13 - 1113
(+1)
40.83%
(+2.56%)
0.9886474
7/3/2025$277.50$0.073Put22 - - 180
(+0)
35.02%
(+1.90%)
-0.0266323
7/3/2025$277.50$13.901Call31227
(-1)
35.00%
(+1.88%)
0.9733713
7/3/2025$280.00$0.115Put1083401215
(+28)
32.11%
(+1.54%)
-0.04285716
7/3/2025$280.00$11.446Call2851164
(-3)
32.10%
(+1.53%)
0.9571627
7/3/2025$282.50$0.196Put35 - 22249
(+16)
29.35%
(+1.26%)
-0.0726768
7/3/2025$282.50$9.028Call2 - - 74
(-1)
29.35%
(+1.26%)
0.9276462
7/3/2025$285.00$0.365Put271141262092
(+257)
26.69%
(+0.89%)
-0.12985341
7/3/2025$285.00$6.697Call44 - 344
(-9)
27.04%
(+1.23%)
0.871044
7/3/2025$287.50$0.731Put1165618502
(+27)
25.39%
(+1.50%)
-0.23564532
7/3/2025$287.50$4.561Call1022116
(-24)
25.39%
(+1.50%)
0.7669934
7/3/2025$290.00$1.456Put1815070294
(+164)
24.98%
(+2.46%)
-0.40020573
7/3/2025$290.00$2.777Call1722762428
(-33)
24.41%
(+1.89%)
0.60591563
7/3/2025$292.50$2.679Put66666497298
(+217)
23.91%
(+1.60%)
-0.598392121
7/3/2025$292.50$1.479Call414173169651
(+50)
23.91%
(+2.20%)
0.41269466
7/3/2025$295.00$4.412Put39153130
(+26)
23.75%
(+2.36%)
-0.77752117
7/3/2025$295.00$0.681Call33417570669
(+171)
23.75%
(+2.36%)
0.23695191
7/3/2025$297.50$0.278Call11455371372
(+140)
24.29%
(+2.46%)
0.11597845
7/3/2025$300.00$0.115Call6841075061581
(+343)
24.92%
(+3.04%)
0.053696115
7/3/2025$302.50$0.059Call131 - 230
(+54)
27.04%
(+4.37%)
0.0282477
7/3/2025$305.00$0.039Call651443126
(+38)
30.01%
(+6.20%)
0.01803515
7/3/2025$307.50$0.029Call31218
(+18)
33.09%
(+7.77%)
0.0125343
7/3/2025$310.00$0.021Call2 - 166
(-5)
35.92%
(+8.78%)
0.0087872
7/3/2025$315.00$0.010Call6 - 535
(+16)
40.62%
(+9.39%)
0.0040972
7/3/2025$317.50$0.007Call7 - 72
(+2)
42.52%
(+9.25%)
0.0026966
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:IBM) was last updated on 7/2/2025 by MarketBeat.com Staff
From Our Partners