$225.51
-1.55-0.68%
al cierre: Sep 25, 5:00 PM EST
$225.60
0.09010.04%
After hour: Sep 25, 7:58 PM EST
International Business Machines Corp Cadena de Opciones
IBMNYSE
IBM Options
View IBM (IBM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.69
P/C Ratio (OI)
0.82
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price126.74Sep 15, 2026
Change
-0%
Bid104.15
Ask107.45
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid99.25
Ask102.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid94.7
Ask97.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid89.7
Ask92.5
volume0
Intrest0
Strike
135
135
Last Price0.2Aug 24, 2026
Change
-0%
Bid-
Ask0.98
volume0
Intrest2
Last Price-
Change
-
Bid84.3
Ask87.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid79.45
Ask82.6
volume0
Intrest0
Strike
145
145
Last Price0.03Sep 25, 2026
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest1
Last Price76.23Sep 25, 2026
Change
-
Bid74.35
Ask77.5
volume3
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price71.78Sep 25, 2026
Change
-
Bid69.1
Ask72.5
volume2
Intrest0
Strike
155
155
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price66.83Sep 25, 2026
Change
23.1725.74%
Bid64.25
Ask67.5
volume2
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price61.87Sep 25, 2026
Change
-
Bid59.8
Ask62.5
volume2
Intrest0
Strike
165
165
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest10
Last Price56.59Sep 25, 2026
Change
7.0611.09%
Bid55.05
Ask57.5
volume2
Intrest2
Strike
170
170
Last Price0.04Sep 25, 2026
Change
0.0120%
Bid-
Ask0.12
volume4
Intrest101
Last Price51.58Sep 25, 2026
Change
-
Bid49.45
Ask52.5
volume2
Intrest0
Strike
175
175
Last Price0.06Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price46.55Sep 25, 2026
Change
8.4515.36%
Bid44.75
Ask47.55
volume2
Intrest1
Strike
180
180
Last Price0.1Sep 10, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest1
Last Price41.63Sep 25, 2026
Change
5.8712.36%
Bid39.2
Ask42.5
volume2
Intrest0
Strike
185
185
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest14
Last Price36.63Sep 25, 2026
Change
4.0910.04%
Bid34.8
Ask37.55
volume2
Intrest0
Strike
190
190
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest13
Last Price31.7Sep 25, 2026
Change
1.775.29%
Bid29.8
Ask32.55
volume3
Intrest4
Strike
195
195
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.59
volume6
Intrest42
Last Price27.89Sep 25, 2026
Change
4.0712.73%
Bid25
Ask27
volume3
Intrest3
Strike
200
200
Last Price0.04Sep 25, 2026
Change
-0%
Bid-
Ask0.17
volume59
Intrest45
Last Price21.91Sep 25, 2026
Change
13.0937.4%
Bid19.95
Ask22.6
volume2
Intrest1
Strike
205
205
Last Price0.11Sep 25, 2026
Change
0.0110%
Bid0.05
Ask0.16
volume1959
Intrest66
Last Price19.53Sep 25, 2026
Change
-
Bid17.7
Ask20.2
volume2
Intrest0
Strike
207.5
207.5
Last Price0.14Sep 25, 2026
Change
0.0630%
Bid0.05
Ask0.37
volume115
Intrest18
Last Price16.41Sep 25, 2026
Change
2.0911.3%
Bid15.3
Ask17
volume6
Intrest25
Strike
210
210
Last Price0.09Sep 25, 2026
Change
0.1967.86%
Bid0.1
Ask0.25
volume980
Intrest998
Last Price-
Change
-
Bid13
Ask14.7
volume0
Intrest0
Strike
212.5
212.5
Last Price0.4Sep 25, 2026
Change
-0%
Bid0.34
Ask0.41
volume160
Intrest184
Last Price12.55Sep 25, 2026
Change
4.2525.3%
Bid10.65
Ask13.2
volume4
Intrest8
Strike
215
215
Last Price0.62Sep 25, 2026
Change
0.0710.14%
Bid0.55
Ask0.69
volume323
Intrest1866
Last Price9.53Sep 25, 2026
Change
3.9829.46%
Bid8.6
Ask10.35
volume22
Intrest4
Strike
217.5
217.5
Last Price1.13Sep 25, 2026
Change
0.087.62%
Bid0.88
Ask1.08
volume535
Intrest165
Last Price7.5Sep 25, 2026
Change
2.0521.47%
Bid6.7
Ask8.45
volume6
Intrest272
Strike
220
220
Last Price1.61Sep 25, 2026
Change
0.021.23%
Bid1.45
Ask1.73
volume309
Intrest590
Last Price5.72Sep 25, 2026
Change
1.4820.56%
Bid5.3
Ask6.05
volume26
Intrest18
Strike
222.5
222.5
Last Price2.52Sep 25, 2026
Change
0.3114.03%
Bid2.34
Ask2.62
volume414
Intrest122
Last Price4.25Sep 25, 2026
Change
1.4525.44%
Bid4.1
Ask4.35
volume388
Intrest346
Strike
225
225
Last Price3.55Sep 25, 2026
Change
0.288.56%
Bid3.45
Ask3.65
volume581
Intrest436
Last Price3Sep 25, 2026
Change
1.431.82%
Bid2.9
Ask3.2
volume403
Intrest165
Strike
227.5
227.5
Last Price4.99Sep 25, 2026
Change
0.4910.89%
Bid4.7
Ask5.1
volume269
Intrest204
Last Price2.18Sep 25, 2026
Change
1.0231.87%
Bid2.1
Ask2.26
volume556
Intrest663
Strike
230
230
Last Price6.49Sep 25, 2026
Change
0.8214.46%
Bid6.3
Ask6.7
volume55
Intrest1030
Last Price1.5Sep 25, 2026
Change
0.8536.17%
Bid1.44
Ask1.57
volume239
Intrest153
Strike
232.5
232.5
Last Price8Sep 25, 2026
Change
0.445.82%
Bid8.05
Ask8.9
volume48
Intrest180
Last Price1.05Sep 25, 2026
Change
0.6136.75%
Bid0.98
Ask1.07
volume920
Intrest588
Strike
235
235
Last Price9.81Sep 25, 2026
Change
0.394.14%
Bid9.65
Ask11.4
volume19
Intrest149
Last Price0.77Sep 25, 2026
Change
0.4536.89%
Bid0.67
Ask0.72
volume157
Intrest594
Strike
237.5
237.5
Last Price11.45Sep 24, 2026
Change
-0%
Bid10.7
Ask13.3
volume0
Intrest65
Last Price0.47Sep 25, 2026
Change
0.3844.71%
Bid0.45
Ask0.5
volume1519
Intrest886
Strike
240
240
Last Price13.82Sep 25, 2026
Change
0.453.37%
Bid13.2
Ask16.3
volume10
Intrest135
Last Price0.3Sep 25, 2026
Change
0.3553.85%
Bid0.29
Ask0.36
volume127
Intrest263
Strike
242.5
242.5
Last Price15.92Sep 24, 2026
Change
-0%
Bid16.1
Ask18.9
volume0
Intrest26
Last Price0.26Sep 25, 2026
Change
0.1739.53%
Bid0.22
Ask0.29
volume364
Intrest837
Strike
245
245
Last Price19Sep 25, 2026
Change
1.086.03%
Bid18.4
Ask20.65
volume27
Intrest54
Last Price0.22Sep 25, 2026
Change
0.0826.67%
Bid0.12
Ask0.19
volume36
Intrest172
Strike
247.5
247.5
Last Price21.08Sep 25, 2026
Change
4.9430.61%
Bid20.2
Ask22.85
volume3
Intrest51
Last Price0.14Sep 25, 2026
Change
0.1348.15%
Bid0.12
Ask0.14
volume2101
Intrest1295
Strike
250
250
Last Price22.2Sep 25, 2026
Change
0.020.09%
Bid22.7
Ask25.4
volume1
Intrest30
Last Price0.1Sep 25, 2026
Change
0.150%
Bid0.05
Ask0.4
volume71
Intrest197
Strike
252.5
252.5
Last Price24.15Sep 21, 2026
Change
-0%
Bid25.15
Ask28.7
volume0
Intrest24
Last Price0.29Sep 25, 2026
Change
0.15107.14%
Bid-
Ask0.28
volume169
Intrest428
Strike
255
255
Last Price27.55Sep 25, 2026
Change
1.355.15%
Bid27.65
Ask30.95
volume4
Intrest0
Last Price0.07Sep 25, 2026
Change
0.158.82%
Bid-
Ask0.32
volume17
Intrest84
Strike
257.5
257.5
Last Price23Sep 23, 2026
Change
-0%
Bid30.1
Ask33.8
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.0444.44%
Bid0.02
Ask0.21
volume157
Intrest1055
Strike
260
260
Last Price25.15Sep 22, 2026
Change
-0%
Bid32.65
Ask36.35
volume0
Intrest2
Last Price0.06Sep 25, 2026
Change
0.0650%
Bid-
Ask0.32
volume18
Intrest67
Strike
262.5
262.5
Last Price-
Change
-
Bid35.1
Ask38.9
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.0450%
Bid0.02
Ask0.03
volume17
Intrest355
Strike
265
265
Last Price27.37Sep 17, 2026
Change
-0%
Bid37.65
Ask41.2
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.176.92%
Bid0.01
Ask0.24
volume18
Intrest10
Strike
267.5
267.5
Last Price-
Change
-
Bid40.15
Ask43.65
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.06300%
Bid-
Ask0.07
volume19
Intrest969
Strike
270
270
Last Price37.25Aug 14, 2026
Change
-0%
Bid42.65
Ask46.15
volume0
Intrest0
Last Price0.15Sep 23, 2026
Change
-0%
Bid-
Ask1.57
volume0
Intrest13
Strike
272.5
272.5
Last Price-
Change
-
Bid45.15
Ask48.65
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0787.5%
Bid-
Ask0.1
volume22
Intrest579
Strike
275
275
Last Price-
Change
-
Bid47.65
Ask51.25
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume6
Intrest23
Strike
277.5
277.5
Last Price-
Change
-
Bid50.15
Ask53.5
volume0
Intrest0
Last Price0.04Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest266
Strike
280
280
Last Price-
Change
-
Bid52.65
Ask56.2
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.0337.5%
Bid-
Ask0.01
volume1
Intrest35
Strike
282.5
282.5
Last Price-
Change
-
Bid55.15
Ask58.75
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask0.17
volume5
Intrest259
Strike
285
285
Last Price36Sep 14, 2026
Change
-0%
Bid57.65
Ask61.2
volume0
Intrest0
Last Price0.07Sep 23, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest21
Strike
290
290
Last Price59.6Sep 01, 2026
Change
-0%
Bid63.35
Ask66.05
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
295
295
Last Price59.9Aug 14, 2026
Change
-0%
Bid68.35
Ask71.15
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest147
Strike
300
300
Last Price58.25Sep 16, 2026
Change
-0%
Bid72.65
Ask76.2
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Strike
305
305
Last Price-
Change
-
Bid77.65
Ask81.2
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.0550%
Bid-
Ask2.13
volume2
Intrest16
Strike
310
310
Last Price-
Change
-
Bid82.65
Ask86.25
volume0
Intrest0