$235.68
1.990.85%
al cierre: Aug 21, 5:00 PM EST
$235.97
0.290.12%
After hour: 7:29 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)
0.52
P/C Ratio (OI)
0.81
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 Price122Aug 07, 2026
Change
-0%
Bid118.9
Ask123
volume0
Intrest0
Strike
115
115
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest19
Last Price116.55Aug 07, 2026
Change
-0%
Bid114
Ask117.9
volume0
Intrest0
Strike
120
120
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest191
Last Price-
Change
-
Bid109.05
Ask113
volume0
Intrest0
Strike
125
125
Last Price0.02Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest85
Last Price-
Change
-
Bid104.05
Ask108
volume0
Intrest0
Strike
130
130
Last Price0.14Aug 03, 2026
Change
-0%
Bid-
Ask1.94
volume0
Intrest1
Last Price99.93Aug 05, 2026
Change
-0%
Bid99.05
Ask103
volume0
Intrest1
Strike
135
135
Last Price0.04Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price-
Change
-
Bid94.05
Ask98
volume0
Intrest0
Strike
140
140
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest47
Last Price90Aug 14, 2026
Change
-0%
Bid89.05
Ask93
volume0
Intrest1
Strike
145
145
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest190
Last Price87.66Aug 21, 2026
Change
0.040.05%
Bid84.05
Ask87.95
volume1
Intrest0
Strike
150
150
Last Price1.06Aug 21, 2026
Change
1.022550%
Bid-
Ask0.5
volume1
Intrest169
Last Price66.7Jul 14, 2026
Change
-0%
Bid79.05
Ask83
volume0
Intrest0
Strike
155
155
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest755
Last Price77.75Aug 07, 2026
Change
-0%
Bid74.3
Ask78
volume0
Intrest1
Strike
160
160
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest123
Last Price72.75Aug 07, 2026
Change
-0%
Bid69.05
Ask73
volume0
Intrest0
Strike
165
165
Last Price0.07Aug 18, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest425
Last Price58.5Aug 17, 2026
Change
-0%
Bid64.45
Ask67.9
volume0
Intrest2
Strike
170
170
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest218
Last Price62.75Aug 07, 2026
Change
-0%
Bid59.8
Ask62.9
volume0
Intrest0
Strike
175
175
Last Price1.08Aug 21, 2026
Change
1.021700%
Bid-
Ask1.32
volume1
Intrest207
Last Price54.84Aug 21, 2026
Change
0.571.03%
Bid54.6
Ask57.2
volume27
Intrest27
Strike
180
180
Last Price0.1Aug 21, 2026
Change
0.07233.33%
Bid-
Ask0.24
volume3
Intrest214
Last Price55.2Aug 11, 2026
Change
-0%
Bid49.9
Ask52.95
volume0
Intrest1
Strike
185
185
Last Price0.11Aug 21, 2026
Change
0.11000%
Bid-
Ask0.43
volume10
Intrest500
Last Price44.87Aug 21, 2026
Change
4.238.62%
Bid44.9
Ask47.25
volume27
Intrest123
Strike
190
190
Last Price0.1Aug 21, 2026
Change
0.08400%
Bid-
Ask0.01
volume6
Intrest695
Last Price42.65Aug 07, 2026
Change
-0%
Bid39.6
Ask42.45
volume0
Intrest0
Strike
195
195
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume37
Intrest234
Last Price35.54Aug 20, 2026
Change
-0%
Bid34.95
Ask37.25
volume0
Intrest23
Strike
200
200
Last Price0.05Aug 21, 2026
Change
0.0228.57%
Bid0.01
Ask0.25
volume48
Intrest839
Last Price29.58Aug 20, 2026
Change
-0%
Bid30
Ask32.05
volume0
Intrest26
Strike
205
205
Last Price0.05Aug 21, 2026
Change
0.0337.5%
Bid-
Ask0.07
volume43
Intrest340
Last Price23.7Aug 18, 2026
Change
-0%
Bid25.15
Ask27.3
volume0
Intrest30
Strike
210
210
Last Price0.1Aug 21, 2026
Change
0.0741.18%
Bid0.02
Ask0.1
volume420
Intrest884
Last Price-
Change
-
Bid22.55
Ask25.6
volume0
Intrest0
Strike
212.5
212.5
Last Price0.11Aug 21, 2026
Change
0.1659.26%
Bid0.03
Ask0.14
volume61
Intrest1274
Last Price23.09Aug 21, 2026
Change
1.245.68%
Bid20.05
Ask22.45
volume5
Intrest245
Strike
215
215
Last Price0.16Aug 21, 2026
Change
0.1344.83%
Bid0.12
Ask0.2
volume190
Intrest383
Last Price-
Change
-
Bid17.55
Ask19.75
volume0
Intrest0
Strike
217.5
217.5
Last Price0.25Aug 21, 2026
Change
0.1130.56%
Bid0.16
Ask0.38
volume43
Intrest596
Last Price18.97Aug 21, 2026
Change
3.5222.78%
Bid15.05
Ask17.65
volume6
Intrest721
Strike
220
220
Last Price0.34Aug 21, 2026
Change
0.3349.25%
Bid0.32
Ask0.39
volume89
Intrest855
Last Price14Aug 21, 2026
Change
1.29.37%
Bid12.7
Ask15.35
volume12
Intrest341
Strike
222.5
222.5
Last Price0.53Aug 21, 2026
Change
0.4948.04%
Bid0.33
Ask0.7
volume92
Intrest77
Last Price12.16Aug 21, 2026
Change
0.675.83%
Bid11.15
Ask13.1
volume103
Intrest630
Strike
225
225
Last Price0.86Aug 21, 2026
Change
0.6944.52%
Bid0.58
Ask1.07
volume740
Intrest372
Last Price9.72Aug 21, 2026
Change
0.938.73%
Bid9.1
Ask10.7
volume5
Intrest16
Strike
227.5
227.5
Last Price1.23Aug 21, 2026
Change
0.9142.52%
Bid0.96
Ask1.49
volume182
Intrest131
Last Price8.17Aug 21, 2026
Change
1.4321.22%
Bid7.3
Ask8.7
volume74
Intrest303
Strike
230
230
Last Price1.95Aug 21, 2026
Change
0.7527.78%
Bid1.61
Ask2.02
volume543
Intrest395
Last Price6.35Aug 21, 2026
Change
0.34.96%
Bid5.9
Ask6.75
volume65
Intrest77
Strike
232.5
232.5
Last Price2.62Aug 21, 2026
Change
1.5837.62%
Bid2.5
Ask2.94
volume205
Intrest113
Last Price4.69Aug 21, 2026
Change
0.317.08%
Bid4.6
Ask4.95
volume336
Intrest624
Strike
235
235
Last Price3.62Aug 21, 2026
Change
1.8834.18%
Bid3.45
Ask4.1
volume103
Intrest162
Last Price3.73Aug 21, 2026
Change
0.8328.62%
Bid3.4
Ask3.7
volume597
Intrest216
Strike
237.5
237.5
Last Price5.2Aug 21, 2026
Change
1.218.75%
Bid4.55
Ask5.45
volume57
Intrest79
Last Price2.56Aug 21, 2026
Change
0.3917.97%
Bid2.46
Ask2.74
volume1087
Intrest1003
Strike
240
240
Last Price6.65Aug 21, 2026
Change
1.6519.88%
Bid5.85
Ask7.1
volume38
Intrest377
Last Price1.85Aug 21, 2026
Change
0.1911.45%
Bid1.8
Ask1.98
volume455
Intrest138
Strike
242.5
242.5
Last Price9.07Aug 21, 2026
Change
1.4719.34%
Bid7.45
Ask9.05
volume1
Intrest1
Last Price1.32Aug 21, 2026
Change
0.1714.78%
Bid1.22
Ask1.32
volume793
Intrest1049
Strike
245
245
Last Price10.5Aug 21, 2026
Change
0.181.69%
Bid9.3
Ask10.95
volume23
Intrest16
Last Price0.95Aug 21, 2026
Change
0.055.56%
Bid0.87
Ask0.9
volume886
Intrest366
Strike
247.5
247.5
Last Price15.3Aug 13, 2026
Change
-0%
Bid11.2
Ask13.65
volume0
Intrest2
Last Price0.6Aug 21, 2026
Change
0.011.64%
Bid0.57
Ask0.64
volume1216
Intrest2402
Strike
250
250
Last Price14.38Aug 21, 2026
Change
1.3810.62%
Bid13.45
Ask15.9
volume2
Intrest67
Last Price0.46Aug 21, 2026
Change
0.012.13%
Bid0.39
Ask0.44
volume89
Intrest350
Strike
252.5
252.5
Last Price-
Change
-
Bid15.4
Ask18.7
volume0
Intrest0
Last Price0.32Aug 21, 2026
Change
-0%
Bid0.2
Ask0.44
volume509
Intrest605
Strike
255
255
Last Price20.37Aug 21, 2026
Change
1.125.82%
Bid17.75
Ask20.65
volume1
Intrest24
Last Price0.29Aug 21, 2026
Change
0.013.57%
Bid0.15
Ask0.47
volume9
Intrest42
Strike
257.5
257.5
Last Price-
Change
-
Bid20.2
Ask23.45
volume0
Intrest0
Last Price0.16Aug 21, 2026
Change
0.0420%
Bid0.15
Ask0.17
volume291
Intrest798
Strike
260
260
Last Price25.6Aug 20, 2026
Change
-0%
Bid22.7
Ask25.95
volume0
Intrest8
Last Price0.22Aug 21, 2026
Change
0.0312%
Bid-
Ask0.14
volume1
Intrest5
Strike
262.5
262.5
Last Price-
Change
-
Bid25.1
Ask28.45
volume0
Intrest0
Last Price0.07Aug 21, 2026
Change
0.0853.33%
Bid-
Ask0.12
volume63
Intrest180
Strike
265
265
Last Price27.06Aug 11, 2026
Change
-0%
Bid27.6
Ask30.95
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
0.0337.5%
Bid-
Ask0.08
volume256
Intrest256
Strike
270
270
Last Price35.47Aug 20, 2026
Change
-0%
Bid32.15
Ask36.1
volume0
Intrest0
Last Price0.04Aug 21, 2026
Change
0.0233.33%
Bid0.02
Ask0.04
volume515
Intrest329
Strike
275
275
Last Price51.72Jul 28, 2026
Change
-0%
Bid37.15
Ask40.9
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
-0%
Bid0.01
Ask0.03
volume11
Intrest774
Strike
280
280
Last Price51.55Aug 04, 2026
Change
-0%
Bid42.6
Ask45.95
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid0.01
Ask0.12
volume184
Intrest360
Strike
285
285
Last Price62.45Jul 28, 2026
Change
-0%
Bid47.6
Ask50.85
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.11
volume23
Intrest195
Strike
290
290
Last Price51.5Aug 11, 2026
Change
-0%
Bid52.6
Ask55.85
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume31
Intrest106
Strike
295
295
Last Price-
Change
-
Bid57.6
Ask60.85
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume340
Intrest492
Strike
300
300
Last Price64.71Aug 12, 2026
Change
-0%
Bid62.95
Ask65.25
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest289
Strike
305
305
Last Price72.2Aug 05, 2026
Change
-0%
Bid67.6
Ask70.95
volume0
Intrest0
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest350
Strike
310
310
Last Price-
Change
-
Bid72.6
Ask75.95
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest197
Strike
315
315
Last Price-
Change
-
Bid77.6
Ask80.9
volume0
Intrest0
Last Price0.16Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest288
Strike
320
320
Last Price-
Change
-
Bid82.6
Ask85.95
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest138
Strike
325
325
Last Price112.86Jul 15, 2026
Change
-0%
Bid87.6
Ask90.9
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest75
Strike
330
330
Last Price-
Change
-
Bid92.6
Ask95.9
volume0
Intrest0
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest80
Strike
335
335
Last Price-
Change
-
Bid97.6
Ask100.9
volume0
Intrest0
Last Price0.17Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest53
Strike
340
340
Last Price-
Change
-
Bid102.6
Ask105.9
volume0
Intrest0
Last Price1.16Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest271
Strike
345
345
Last Price-
Change
-
Bid107.9
Ask110.9
volume0
Intrest0
Last Price1.62Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest132
Strike
350
350
Last Price-
Change
-
Bid112.6
Ask115.9
volume0
Intrest0
Last Price0.68Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest243
Strike
355
355
Last Price-
Change
-
Bid117.6
Ask120.9
volume0
Intrest0
Last Price0.42Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest94
Strike
360
360
Last Price-
Change
-
Bid122.6
Ask125.9
volume0
Intrest0
Last Price0.18Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest61
Strike
365
365
Last Price-
Change
-
Bid127.6
Ask130.9
volume0
Intrest0
Last Price0.52Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest80
Strike
370
370
Last Price165.08Jul 23, 2026
Change
-0%
Bid132.6
Ask135.9
volume0
Intrest0
Last Price0.18Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest199
Strike
375
375
Last Price170.08Jul 23, 2026
Change
-0%
Bid137.6
Ask140.9
volume0
Intrest0
Last Price0.52Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest240
Strike
380
380
Last Price-
Change
-
Bid142.6
Ask145.9
volume0
Intrest0
Last Price0.53Aug 18, 2026
Change
-0%
Bid-
Ask1.93
volume0
Intrest138
Strike
385
385
Last Price-
Change
-
Bid147.6
Ask150.9
volume0
Intrest0
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest102
Strike
390
390
Last Price-
Change
-
Bid152.6
Ask155.85
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest280
Strike
395
395
Last Price-
Change
-
Bid157.6
Ask160.9
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest571
Strike
400
400
Last Price-
Change
-
Bid162.6
Ask165.85
volume0
Intrest0