Go Pro
→ Ready to give options a try? Your first trade (Ticker included) -INSIDE (From Base Camp Trading) (Ad)tc pixel Free IBM Stock Alerts

International Business Machines (IBM) Options Chain & Prices

International Business Machines logo
$236.17 +2.48 (+1.06%)
As of 08/21/2026 03:58 PM Eastern
Compare

IBM Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/28/2026$190.00$0.007Put6 - - 695
(+0)		53.39%
(-2.27%)		-0.0013983
8/28/2026$190.00$46.421Call27 - - 123
(+0)		53.37%
(-2.27%)		0.9986654
8/28/2026$195.00$0.012Put37301234
(-2)		50.33%
(-1.40%)		-0.0026144
8/28/2026$200.00$0.023Put48246839
(-18)		47.12%
(-0.29%)		-0.00484114
8/28/2026$205.00$0.041Put43127340
(+12)		43.70%
(+0.80%)		-0.00874923
8/28/2026$210.00$0.074Put4202140884
(+22)		40.28%
(+1.47%)		-0.01612731
8/28/2026$212.50$0.104Put61 - 11274
(-3)		38.71%
(+1.53%)		-0.02245311
8/28/2026$215.00$0.150Put190510383
(+1)		37.31%
(+1.41%)		-0.03193833
8/28/2026$215.00$21.585Call55 - 245
(+0)		37.31%
(+1.41%)		0.9682981
8/28/2026$217.50$0.223Put43321596
(+1)		36.10%
(+1.15%)		-0.0462512
8/28/2026$220.00$0.340Put89207855
(-20)		35.11%
(+0.80%)		-0.06758946
8/28/2026$220.00$16.778Call6 - - 721
(-2)		35.12%
(+0.80%)		0.9329114
8/28/2026$222.50$0.523Put922277
(+22)		34.33%
(+0.40%)		-0.09849620
8/28/2026$222.50$14.461Call1210 - 341
(+0)		34.33%
(+0.41%)		0.9022452
8/28/2026$225.00$0.801Put74047583372
(-22)		33.73%
(+0.04%)		-0.14124185
8/28/2026$225.00$12.241Call1033064630
(-19)		33.73%
(+0.04%)		0.85966626
8/28/2026$227.50$1.214Put1822616131
(+65)		33.28%
(-0.29%)		-0.19806254
8/28/2026$227.50$10.151Call52116
(+1)		33.28%
(-0.29%)		0.8035554
8/28/2026$230.00$1.796Put54336196395
(+93)		32.96%
(-0.54%)		-0.26842599
8/28/2026$230.00$8.230Call748 - 303
(+1)		32.97%
(-0.53%)		0.73385628
8/28/2026$232.50$2.579Put20510931113
(+31)		32.74%
(-0.72%)		-0.35058541
8/28/2026$232.50$6.509Call6571577
(+9)		32.74%
(-0.72%)		0.65244825
8/28/2026$235.00$3.590Put1033126162
(+32)		32.59%
(-0.84%)		-0.44095956
8/28/2026$235.00$5.009Call33673124624
(+62)		32.63%
(-0.80%)		0.562639115
8/28/2026$237.50$4.840Put57192079
(+51)		32.52%
(-0.93%)		-0.53414726
8/28/2026$237.50$3.755Call59716754216
(+136)		32.52%
(-0.93%)		0.470061119
8/28/2026$240.00$6.339Put38511377
(+296)		32.55%
(-0.98%)		-0.62511715
8/28/2026$240.00$2.747Call1,0872515111003
(+78)		32.48%
(+0.07%)		0.380379257
8/28/2026$242.50$8.069Put1 - - 1
(+0)		32.72%
(-1.02%)		-0.7081611
8/28/2026$242.50$1.963Call455111117138
(+15)		32.72%
(-1.02%)		0.297932100
8/28/2026$245.00$10.002Put235816
(+0)		33.03%
(-1.05%)		-0.7795284
8/28/2026$245.00$1.381Call7933682291049
(+20)		33.73%
(-0.35%)		0.227378207
8/28/2026$247.50$0.961Call886305156366
(+48)		33.46%
(-1.11%)		0.16981101
8/28/2026$250.00$14.316Put21 - 67
(+0)		33.99%
(-1.21%)		-0.8831052
8/28/2026$250.00$0.665Call1,2164204972402
(+76)		33.99%
(-1.22%)		0.124787193
8/28/2026$252.50$0.459Call894220350
(+5)		34.62%
(-1.39%)		0.09077943
8/28/2026$255.00$19.000Put1 - - 24
(-2)		35.34%
(-1.59%)		-0.9419281
8/28/2026$255.00$0.319Call50923431605
(+26)		35.35%
(-1.59%)		0.06581444
8/28/2026$257.50$0.225Call9 - - 42
(+1)		36.18%
(-1.82%)		0.0478915
8/28/2026$260.00$0.161Call29129207798
(+0)		37.78%
(-1.38%)		0.03522154
Iran War Shock: What I Was Told In That Private Meeting (Ad)

You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially the reasons why we’re bombing the country.tc pixel

Because THIS is the real reason.
8/28/2026$262.50$0.119Call11 - 5
(+5)		38.19%
(-2.22%)		0.0263271
8/28/2026$265.00$0.090Call63134180
(+10)		39.36%
(-2.35%)		0.02007417
8/28/2026$270.00$0.055Call256 - 99256
(+5)		41.93%
(-2.45%)		0.012424
8/28/2026$275.00$0.037Call51511983329
(-2)		44.65%
(-2.40%)		0.00819847
8/28/2026$280.00$0.026Call1119774
(+0)		47.38%
(-2.26%)		0.0057038
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 8/23/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | 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
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
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | 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