Free Trial
→ Gold’s Historic Surge: Capture 222% Gains in 8 days? (From InvestorPlace) (Ad) Buy IBM Stock  Free IBM Stock Alerts

International Business Machines (IBM) Options Chain & Prices

International Business Machines logo
$239.15 +3.67 (+1.56%)
As of 03:59 PM Eastern
Compare

IBM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$195.00$0.297Put532705
(+5)		81.45%
(-0.31%)		-0.0308133
4/17/2025$197.50$0.334Put11 - 15
(+15)		78.53%
(-0.74%)		-0.0352511
4/17/2025$200.00$0.382Put37837311902
(+1074)		75.76%
(-0.93%)		-0.04075129
4/17/2025$205.00$0.515Put19691337
(-123)		70.67%
(-2.09%)		-0.05597710
4/17/2025$207.50$0.607Put1010 - 451
(+157)		68.25%
(-0.43%)		-0.0661831
4/17/2025$210.00$0.717Put12021121054
(-13)		65.84%
(-0.15%)		-0.07846811
4/17/2025$210.00$26.720Call33 - 392
(-3)		65.84%
(-0.15%)		0.9214873
4/17/2025$212.50$0.847Put31 - 15
(+2)		63.40%
(+0.08%)		-0.0930742
4/17/2025$212.50$24.352Call33 - 25
(+4)		63.40%
(+0.08%)		0.9069171
4/17/2025$215.00$1.002Put201121323
(+128)		60.90%
(+0.20%)		-0.1104847
4/17/2025$215.00$22.009Call1 - 1121
(-2)		60.90%
(+0.20%)		0.8895941
4/17/2025$217.50$1.185Put82116297
(+215)		58.33%
(+0.21%)		-0.13121312
4/17/2025$217.50$19.694Call55 - 15
(-2)		58.33%
(+0.21%)		0.8689494
4/17/2025$220.00$1.406Put1761490864
(+16)		55.73%
(+0.12%)		-0.15610622
4/17/2025$220.00$17.416Call351420352
(+10)		55.73%
(+0.12%)		0.8441749
4/17/2025$222.50$1.675Put1111 - 533
(+62)		53.10%
(-0.07%)		-0.1862073
4/17/2025$222.50$15.185Call82802128
(-2)		53.10%
(-0.07%)		0.8142529
4/17/2025$225.00$2.008Put14817652862
(+27)		50.51%
(-0.33%)		-0.22278527
4/17/2025$225.00$13.019Call16510892587
(+4)		50.51%
(-0.33%)		0.77788537
4/17/2025$227.50$2.427Put87107300
(+32)		47.99%
(-0.67%)		-0.26730520
4/17/2025$227.50$10.939Call64584186
(+12)		47.99%
(-0.67%)		0.73363214
4/17/2025$230.00$2.962Put176191054785
(+34)		45.59%
(-1.05%)		-0.3211854
4/17/2025$230.00$8.972Call236163542720
(+66)		45.59%
(-1.05%)		0.68013368
4/17/2025$232.50$3.645Put71816191
(+24)		43.36%
(-1.43%)		-0.38526220
4/17/2025$232.50$7.153Call1112122214
(+30)		43.36%
(-1.43%)		0.61654941
4/17/2025$235.00$4.509Put1383994795
(-25)		41.32%
(-1.75%)		-0.45931134
4/17/2025$235.00$5.513Call1,45071782032
(+651)		42.89%
(-0.18%)		0.543126346
4/17/2025$237.50$5.582Put731654172
(-5)		39.43%
(-2.00%)		-0.54162324
4/17/2025$237.50$4.081Call1544052476
(+392)		40.09%
(-1.34%)		0.46157357
4/17/2025$240.00$6.884Put282122054
(+14)		37.64%
(-2.24%)		-0.62894120
4/17/2025$240.00$2.874Call1,343109211545
(-77)		37.64%
(-2.24%)		0.375068309
4/17/2025$242.50$8.426Put1475219
(+15)		35.95%
(-2.62%)		-0.71669112
4/17/2025$242.50$1.905Call60344956422
(+288)		35.95%
(-2.62%)		0.28821351
4/17/2025$245.00$10.217Put14153118
(+4)		34.44%
(-3.30%)		-0.7983489
4/17/2025$245.00$1.182Call23291521596
(+50)		34.44%
(-3.30%)		0.20733775
4/17/2025$247.50$0.696Call68604388
(+31)		33.33%
(-4.31%)		0.14004323
4/17/2025$250.00$14.477Put12 - 11255
(+0)		32.95%
(-5.44%)		-0.9145035
4/17/2025$250.00$0.411Call20433202752
(-4)		32.95%
(-5.44%)		0.09184334
4/17/2025$252.50$0.262Call42362444
(+1)		33.51%
(-6.33%)		0.06212913
4/17/2025$255.00$19.275Put1511 - 887
(-567)		34.91%
(-6.81%)		-0.9601919
Now I look stupid. Real stupid... (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

Here’s the full story for you.
4/17/2025$255.00$0.188Call9519132047
(+55)		34.91%
(-6.81%)		0.04523624
4/17/2025$260.00$24.220Put22 - 164
(-1113)		38.92%
(-7.01%)		-0.9757322
4/17/2025$260.00$0.123Call661292688
(-1)		38.92%
(-7.01%)		0.02863722
4/17/2025$262.50$0.105Call3 - 1129
(+0)		41.04%
(-7.00%)		0.0237743
4/17/2025$265.00$0.090Call946022930
(-103)		43.11%
(-6.98%)		0.01997910
4/17/2025$267.50$0.078Call14 - 13309
(+0)		45.12%
(-6.96%)		0.0169223
4/17/2025$270.00$0.068Call6310 - 1622
(-5)		47.06%
(-6.96%)		0.01442515
4/17/2025$275.00$0.052Call4 - 41836
(-5)		50.76%
(-6.98%)		0.010642
4/17/2025$280.00$0.040Call7 - 5679
(+0)		54.24%
(-7.02%)		0.0079875
4/17/2025$285.00$0.031Call1 - 11533
(+0)		57.52%
(-7.08%)		0.006081
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 4/14/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Trump’s Secret Weapon
Have you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...
American Alternative | Sponsored
If Gold Is ‘Stalling,’ Why Are Banks Hoarding Billions In Secret?
Prosperity was something every American family could build, protect, and pass down. Because that's what legacy...
Colonial Metals | Sponsored
The rotation into gold miners is on.
They’re deeply undervalued gold developers with massive in-the-ground, proven resources - and now, fast-track ...
Golden Portfolio | Sponsored
BITCOIN
Did you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....
Awesomely, LLC | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored