poisar

Options

International Business Machines Corporation IBM

$222.04-1.94%

All optionsCreate account to unlock

Chain

IBM options

Options Chain

Active IBM contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-07876
2026-08-141576
2026-08-212248
TypeStrikeExpiryOpen interestClose
Call$170.002026-08-077$58.53
Call$175.002026-08-076$53.53
Call$180.002026-08-0710$31.95
Call$182.502026-08-071$36.10
Call$185.002026-08-0712$30.50
Call$187.502026-08-0710$27.61
Call$190.002026-08-0728$37.15
Call$192.502026-08-0711$31.65
Call$195.002026-08-0718$29.35
Call$197.502026-08-074$12.70
Call$200.002026-08-07116$27.05
Call$202.502026-08-07100$15.38
Call$205.002026-08-0764$23.00
Call$207.502026-08-0761$20.50
Call$210.002026-08-07167$20.00
Call$212.502026-08-0760$16.66
Call$215.002026-08-07311$14.24
Call$217.502026-08-07169$15.00
Call$220.002026-08-07636$9.25
Call$222.502026-08-07129$10.70
Call$225.002026-08-07619$7.10
Call$227.502026-08-07105$5.77
Call$230.002026-08-071,055$4.75
Call$232.502026-08-07358$3.90
Call$235.002026-08-07576$2.99
Call$237.502026-08-07136$2.42
Call$240.002026-08-07978$1.92
Call$242.502026-08-07224$1.34
Call$245.002026-08-07131$1.18
Call$247.502026-08-075$1.26
Call$250.002026-08-071,406$0.72
Call$252.502026-08-077$0.59
Call$255.002026-08-07170$0.55
Call$257.502026-08-07——
Call$260.002026-08-07193$0.28
Call$265.002026-08-07205$0.24
Call$270.002026-08-07265$0.13
Call$275.002026-08-07218$0.15
Put$170.002026-08-0789$0.02
Put$175.002026-08-07245$0.03
Put$180.002026-08-07240$0.04
Put$182.502026-08-0718$0.05
Put$185.002026-08-07112$0.07
Put$187.502026-08-0720$0.07
Put$190.002026-08-07499$0.30
Put$192.502026-08-07335$0.08
Put$195.002026-08-07377$0.18
Put$197.502026-08-07170$0.19
Put$200.002026-08-071,217$0.27
Put$202.502026-08-0765$0.37
Put$205.002026-08-07309$0.56
Put$207.502026-08-07229$0.71
Put$210.002026-08-07350$1.03
Put$212.502026-08-07541$1.35
Put$215.002026-08-07287$1.85
Put$217.502026-08-0780$2.50
Put$220.002026-08-07444$2.91
Put$222.502026-08-0754$3.85
Put$225.002026-08-07139$5.15
Put$227.502026-08-0788$6.50
Put$230.002026-08-0744$8.00
Put$232.502026-08-076$9.70
Put$235.002026-08-07121$10.00
Put$237.502026-08-073$12.19
Put$240.002026-08-0765$14.63
Put$242.502026-08-07——
Put$245.002026-08-0740$26.54
Put$247.502026-08-07——
Put$250.002026-08-0747$21.18
Put$252.502026-08-07——
Put$255.002026-08-079$29.95
Put$257.502026-08-07——
Put$260.002026-08-071$55.10
Put$265.002026-08-075$37.45
Put$270.002026-08-072$57.25
Put$275.002026-08-07—$68.05
Call$170.002026-08-142$41.59
Call$175.002026-08-144$36.75
Call$180.002026-08-1438$32.10
Call$185.002026-08-148$39.40
Call$190.002026-08-1450$32.50
Call$192.502026-08-14——
Call$195.002026-08-1442$34.00
Call$197.502026-08-14——
Call$200.002026-08-14175$29.47
Call$202.502026-08-14——
Call$205.002026-08-14163$24.86
Call$207.502026-08-14——
Call$210.002026-08-14515$18.43
Call$212.502026-08-14——
Call$215.002026-08-14317$15.17
Call$217.502026-08-148$13.35
Call$220.002026-08-14399$11.55
Call$222.502026-08-145$9.87
Call$225.002026-08-14277$8.50
Call$227.502026-08-148$7.65
Call$230.002026-08-14717$6.43
Call$232.502026-08-1429$6.30
Call$235.002026-08-14448$4.55
Call$237.502026-08-1410$4.66
Call$240.002026-08-14732$3.00
Call$242.502026-08-14——
Call$245.002026-08-14142$2.13
Call$247.502026-08-14——
Call$250.002026-08-14523$1.47
Call$252.502026-08-14——
Call$255.002026-08-14183$1.27
Call$257.502026-08-14——
Call$260.002026-08-14148$0.70
Call$262.502026-08-14——
Call$265.002026-08-1461$0.58
Call$267.502026-08-14——
Call$270.002026-08-14195$0.39
Call$275.002026-08-14504$0.29
Put$170.002026-08-1497$0.05
Put$175.002026-08-142,662$0.14
Put$180.002026-08-142,768$0.13
Put$185.002026-08-14329$0.20
Put$190.002026-08-14291$0.30
Put$192.502026-08-146$0.43
Put$195.002026-08-14477$0.50
Put$197.502026-08-1418$0.93
Put$200.002026-08-14623$0.85
Put$202.502026-08-149$1.05
Put$205.002026-08-14821$1.30
Put$207.502026-08-1451$1.85
Put$210.002026-08-14424$2.10
Put$212.502026-08-149$2.70
Put$215.002026-08-14134$3.11
Put$217.502026-08-143$4.90
Put$220.002026-08-14105$5.00
Put$222.502026-08-143$6.93
Put$225.002026-08-1469$6.05
Put$227.502026-08-141$8.50
Put$230.002026-08-1445$10.41
Put$232.502026-08-14——
Put$235.002026-08-148$14.95
Put$237.502026-08-14——
Put$240.002026-08-1423$15.80
Put$242.502026-08-14——
Put$245.002026-08-1437$28.27
Put$247.502026-08-14——
Put$250.002026-08-1452$24.97
Put$252.502026-08-14——
Put$255.002026-08-1411$31.15
Put$257.502026-08-14——
Put$260.002026-08-1438$35.86
Put$262.502026-08-14——
Put$265.002026-08-1446$46.47
Put$267.502026-08-14——
Put$270.002026-08-1433$51.41
Put$275.002026-08-146$74.23
Call$170.002026-08-2158$37.69
Call$175.002026-08-216$51.00
Call$180.002026-08-21116$45.10
Call$185.002026-08-2138$41.30
Call$190.002026-08-21176$40.60
Call$192.502026-08-218$33.75
Call$195.002026-08-21111$35.75
Call$197.502026-08-21115$28.00
Call$200.002026-08-21714$27.98
Call$202.502026-08-21267$17.60
Call$205.002026-08-21296$25.45
Call$207.502026-08-21256$23.70
Call$210.002026-08-213,667$21.41
Call$212.502026-08-21549$17.52
Call$215.002026-08-212,243$18.30
Call$217.502026-08-21259$14.50
Call$220.002026-08-217,266$12.56
Call$222.502026-08-21149$12.95
Call$225.002026-08-211,479$9.91
Call$227.502026-08-21434$8.58
Call$230.002026-08-214,786$7.60
Call$232.502026-08-21658$8.20
Call$235.002026-08-211,498$5.66
Call$237.502026-08-21244$4.83
Call$240.002026-08-214,758$4.30
Call$245.002026-08-211,996$3.71
Call$250.002026-08-217,265$2.18
Call$255.002026-08-211,063$1.97
Call$260.002026-08-215,618$1.28
Call$265.002026-08-21577$1.07
Call$270.002026-08-213,008$0.75
Call$275.002026-08-213,586$0.55
Put$170.002026-08-211,900$0.12
Put$175.002026-08-211,031$0.19
Put$180.002026-08-212,882$0.27
Put$185.002026-08-213,304$0.37
Put$190.002026-08-214,683$0.60
Put$192.502026-08-21288$0.86
Put$195.002026-08-213,118$0.92
Put$197.502026-08-21212$1.10
Put$200.002026-08-217,608$1.60
Put$202.502026-08-21561$1.84
Put$205.002026-08-212,045$2.20
Put$207.502026-08-21269$2.44
Put$210.002026-08-214,357$3.60
Put$212.502026-08-21477$3.64
Put$215.002026-08-211,838$5.05
Put$217.502026-08-21354$5.89

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock