IBM Corp
IBM
232.13
-2.00
-0.85%
IBM Corp
US · IBM
#79 by market cap
Listed 1970
232.13
-2.00
-0.85%
Live - 5344 symbols - heartbeat 478s ago
· 2026-10-16 10:30
✦ Today's options flow
Calls lead
60450 24510
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.4 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 28 days out) implies 45.09% annualized vol near the money — a one-standard-deviation move to roughly $203.13–$261.12 by then.
Options-implied (~68% band), 28d
$203.13now $232.13$261.12
Analyst target range, ~12mo
$191.00avg $256.42$350.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 28 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $235.00 | Call | $0.17 | 8,638 | 5,537 | 89.36% |
| Oct 2 $240.00 | Call | $0.06 | 6,117 | 1,745 | 103.13% |
| Oct 16 $235.00 | Call | $1.50 | 4,355 | 8,457 | 66.34% |
| Oct 2 $230.00 | Call | $0.58 | 2,870 | 1,118 | 79.22% |
| Oct 2 $232.50 | Call | $0.32 | 2,828 | 1,802 | 83.26% |
| Oct 2 $225.00 | Put | $1.60 | 2,723 | 660 | 67.12% |
| Oct 16 $237.50 | Call | $0.70 | 2,576 | 1,710 | 66.68% |
| Oct 9 $230.00 | Call | $0.31 | 2,276 | 3,199 | 47.09% |
| Oct 2 $220.00 | Put | $0.30 | 2,224 | 2,137 | 71.78% |
| Oct 2 $230.00 | Put | $4.95 | 2,193 | 1,131 | 85.11% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $123.12 | 0 | 1 | $115.00 | $0.00 | 0 | 228 |
| $118.12 | 0 | 0 | $120.00 | $0.00 | 0 | 128 |
| $113.13 | 0 | 0 | $125.00 | $0.00 | 0 | 103 |
| $108.13 | 0 | 1 | $130.00 | $0.00 | 0 | 374 |
| $103.13 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $98.14 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $93.14 | 0 | 1 | $145.00 | $0.00 | 0 | 0 |
| $88.15 | 0 | 0 | $150.00 | $0.00 | 0 | 60 |
| $83.15 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $78.16 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $73.16 | 0 | 1 | $165.00 | $0.00 | 0 | 31 |
| $68.16 | 0 | 1 | $170.00 | $0.00 | 0 | 52 |
| $63.17 | 0 | 0 | $175.00 | $0.00 | 0 | 21 |
| $58.17 | 0 | 0 | $180.00 | $0.00 | 0 | 42 |
| $53.18 | 0 | 0 | $185.00 | $0.00 | 0 | 36 |
| $48.18 | 0 | 0 | $190.00 | $0.00 | 0 | 181 |
| $43.19 | 0 | 1 | $195.00 | $0.00 | 0 | 42 |
| $38.20 | 0 | 3 | $200.00 | $0.09 | 2 | 174 |
| $35.71 | 0 | 0 | $202.50 | $0.02 | 0 | 21 |
| $33.23 | 0 | 2 | $205.00 | $0.08 | 10 | 150 |
| $30.75 | 0 | 0 | $207.50 | $0.08 | 2 | 40 |
| $20.45 | 20 | 4 | $210.00 | $0.14 | 26 | 139 |
| $25.83 | 0 | 0 | $212.50 | $0.23 | 6 | 1 |
| $15.95 | 20 | 7 | $215.00 | $0.36 | 269 | 140 |
| $13.75 | 1 | 0 | $217.50 | $0.55 | 13 | 360 |
| $10.75 | 6 | 125 | $220.00 | $0.91 | 563 | 408 |
| $9.20 | 3 | 3 | $222.50 | $1.41 | 77 | 544 |
| $7.51 | 24 | 46 | $225.00 | $2.05 | 404 | 624 |
| $8.27 | 1 | 37 | $227.50 | $2.90 | 160 | 718 |
| $4.65 | 65 | 119 | $230.00 | $3.81 | 93 | 346 |
| $3.60 | 93 | 76 | $232.50 | $5.18 | 51 | 71 |
| $2.50 | 753 | 178 | $235.00 | $6.85 | 16 | 254 |
| $1.77 | 84 | 175 | $237.50 | $6.90 | 12 | 146 |
| $1.30 | 598 | 636 | $240.00 | $10.75 | 23 | 165 |
| $0.88 | 460 | 180 | $242.50 | $10.51 | 1 | 126 |
| $0.62 | 593 | 998 | $245.00 | $14.88 | 13 | 53 |
| $0.43 | 404 | 261 | $247.50 | $10.96 | 0 | 66 |
| $0.34 | 309 | 1,062 | $250.00 | $12.99 | 0 | 230 |
| $0.17 | 30 | 271 | $252.50 | $15.25 | 0 | 73 |
| $0.18 | 34 | 996 | $255.00 | $17.52 | 0 | 20 |
| $0.12 | 22 | 576 | $257.50 | $19.91 | 0 | 0 |
| $0.12 | 297 | 1,214 | $260.00 | $22.34 | 0 | 8 |
| $0.08 | 9 | 555 | $262.50 | $24.80 | 0 | 0 |
| $0.07 | 86 | 396 | $265.00 | $27.26 | 0 | 3 |
| $0.13 | 1 | 52 | $267.50 | $29.75 | 0 | 0 |
| $0.05 | 136 | 662 | $270.00 | $32.25 | 0 | 0 |
| $0.12 | 1 | 0 | $272.50 | $0.00 | 0 | 0 |
| $0.06 | 4 | 112 | $275.00 | $37.25 | 0 | 0 |
| $0.03 | 2 | 164 | $280.00 | $42.25 | 0 | 0 |
| $0.06 | 0 | 80 | $285.00 | $47.25 | 0 | 0 |
| $0.03 | 0 | 127 | $290.00 | $52.25 | 0 | 0 |
| $0.01 | 0 | 40 | $295.00 | $57.25 | 0 | 0 |
| $0.01 | 0 | 316 | $300.00 | $62.25 | 0 | 0 |
| $0.00 | 0 | 55 | $305.00 | $67.25 | 0 | 0 |
| $0.00 | 0 | 198 | $310.00 | $72.25 | 0 | 0 |
Oct 2, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $106.40 | 1 | 7 | $120.00 | $0.00 | 0 | 0 |
| $94.98 | 0 | 0 | $125.00 | $0.02 | 5 | 346 |
| $89.98 | 0 | 0 | $130.00 | $0.03 | 187 | 367 |
| $84.99 | 0 | 0 | $135.00 | $0.01 | 155 | 320 |
| $79.99 | 0 | 0 | $140.00 | $0.06 | 1 | 99 |
| $74.99 | 0 | 0 | $145.00 | $0.00 | 0 | 3 |
| $69.99 | 0 | 2 | $150.00 | $0.00 | 0 | 7 |
| $64.99 | 0 | 1 | $155.00 | $0.00 | 0 | 3 |
| $59.99 | 0 | 2 | $160.00 | $0.00 | 0 | 0 |
| $54.99 | 0 | 1 | $165.00 | $0.00 | 0 | 10 |
| $49.99 | 0 | 2 | $170.00 | $0.01 | 4 | 197 |
| $44.99 | 0 | 0 | $175.00 | $0.00 | 0 | 99 |
| $40.00 | 0 | 2 | $180.00 | $0.00 | 0 | 1 |
| $35.00 | 0 | 1 | $185.00 | $0.00 | 0 | 190 |
| $30.01 | 0 | 0 | $190.00 | $0.02 | 0 | 71 |
| $34.53 | 2 | 4 | $195.00 | $0.03 | 0 | 70 |
| $20.05 | 0 | 155 | $200.00 | $0.01 | 205 | 428 |
| $23.93 | 8 | 8 | $202.50 | $0.02 | 6 | 11 |
| $15.07 | 0 | 2 | $205.00 | $0.03 | 57 | 906 |
| $12.62 | 0 | 2 | $207.50 | $0.02 | 57 | 514 |
| $22.00 | 1 | 40 | $210.00 | $0.02 | 79 | 1,635 |
| $15.50 | 59 | 66 | $212.50 | $0.04 | 64 | 584 |
| $12.00 | 22 | 50 | $215.00 | $0.05 | 1,455 | 1,591 |
| $8.40 | 40 | 87 | $217.50 | $0.11 | 568 | 839 |
| $7.75 | 580 | 598 | $220.00 | $0.30 | 2,224 | 2,137 |
| $5.74 | 323 | 215 | $222.50 | $0.73 | 1,141 | 342 |
| $2.20 | 1,919 | 870 | $225.00 | $1.60 | 2,723 | 660 |
| $1.20 | 1,430 | 947 | $227.50 | $2.70 | 1,231 | 325 |
| $0.58 | 2,870 | 1,118 | $230.00 | $4.95 | 2,193 | 1,131 |
| $0.32 | 2,828 | 1,802 | $232.50 | $6.99 | 139 | 114 |
| $0.17 | 8,638 | 5,537 | $235.00 | $9.55 | 132 | 158 |
| $0.11 | 2,024 | 1,129 | $237.50 | $9.80 | 16 | 44 |
| $0.06 | 6,117 | 1,745 | $240.00 | $12.41 | 44 | 4 |
| $0.05 | 693 | 451 | $242.50 | $22.58 | 0 | 0 |
| $0.01 | 1,344 | 940 | $245.00 | $20.10 | 8 | 0 |
| $0.04 | 114 | 176 | $247.50 | $27.57 | 0 | 0 |
| $0.01 | 1,932 | 1,940 | $250.00 | $30.07 | 0 | 0 |
| $0.02 | 140 | 226 | $252.50 | $32.57 | 0 | 0 |
| $0.10 | 7 | 464 | $255.00 | $35.07 | 0 | 2 |
| $0.04 | 5 | 79 | $257.50 | $37.57 | 0 | 0 |
| $0.02 | 86 | 1,109 | $260.00 | $40.07 | 0 | 2 |
| $0.01 | 52 | 166 | $262.50 | $42.57 | 0 | 0 |
| $0.01 | 10 | 367 | $265.00 | $45.07 | 0 | 0 |
| $0.01 | 11 | 31 | $267.50 | $47.57 | 0 | 0 |
| $0.01 | 3 | 955 | $270.00 | $50.07 | 0 | 0 |
| $0.00 | 0 | 11 | $272.50 | $52.57 | 0 | 0 |
| $0.02 | 3 | 597 | $275.00 | $55.07 | 0 | 0 |
| $0.00 | 0 | 27 | $277.50 | $57.57 | 0 | 0 |
| $0.05 | 4 | 262 | $280.00 | $60.07 | 0 | 0 |
| $0.00 | 0 | 32 | $282.50 | $62.57 | 0 | 0 |
| $0.01 | 2 | 252 | $285.00 | $65.07 | 0 | 0 |
| $0.00 | 0 | 19 | $290.00 | $63.84 | 1 | 0 |
| $0.00 | 0 | 29 | $295.00 | $75.07 | 0 | 0 |
| $0.01 | 1 | 151 | $300.00 | $80.07 | 0 | 0 |
| $0.00 | 0 | 8 | $305.00 | $85.07 | 0 | 0 |
| $0.00 | 0 | 12 | $310.00 | $90.07 | 0 | 0 |
Oct 9, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $106.61 | 0 | 27 | $120.00 | $0.00 | 0 | 86 |
| $101.61 | 0 | 29 | $125.00 | $0.00 | 0 | 66 |
| $96.61 | 0 | 24 | $130.00 | $0.00 | 0 | 265 |
| $91.61 | 0 | 11 | $135.00 | $0.00 | 0 | 16 |
| $86.61 | 0 | 25 | $140.00 | $0.00 | 0 | 38 |
| $81.61 | 0 | 17 | $145.00 | $0.00 | 0 | 13 |
| $76.61 | 0 | 21 | $150.00 | $0.00 | 0 | 20 |
| $71.61 | 0 | 17 | $155.00 | $0.00 | 0 | 241 |
| $66.61 | 0 | 6 | $160.00 | $0.00 | 0 | 68 |
| $61.61 | 0 | 12 | $165.00 | $0.00 | 0 | 108 |
| $56.61 | 0 | 14 | $170.00 | $0.00 | 0 | 1 |
| $51.61 | 0 | 1 | $175.00 | $0.00 | 0 | 1 |
| $46.61 | 0 | 1 | $180.00 | $0.00 | 0 | 11 |
| $41.61 | 0 | 8 | $185.00 | $0.00 | 0 | 2 |
| $35.40 | 1 | 13 | $190.00 | $0.00 | 0 | 327 |
| $30.18 | 2 | 15 | $195.00 | $0.00 | 0 | 315 |
| $29.11 | 0 | 13 | $197.50 | $0.01 | 0 | 22 |
| $26.62 | 0 | 60 | $200.00 | $0.01 | 0 | 523 |
| $24.12 | 0 | 2 | $202.50 | $0.01 | 0 | 48 |
| $21.62 | 0 | 9 | $205.00 | $0.01 | 27 | 933 |
| $19.12 | 0 | 4 | $207.50 | $0.01 | 43 | 990 |
| $17.52 | 1 | 35 | $210.00 | $0.03 | 75 | 2,167 |
| $14.27 | 4 | 30 | $212.50 | $0.02 | 30 | 616 |
| $11.77 | 4 | 136 | $215.00 | $0.02 | 151 | 1,676 |
| $9.15 | 0 | 179 | $217.50 | $0.03 | 46 | 1,328 |
| $7.40 | 16 | 452 | $220.00 | $0.03 | 199 | 689 |
| $5.15 | 299 | 706 | $222.50 | $0.04 | 151 | 371 |
| $3.00 | 399 | 1,702 | $225.00 | $0.19 | 125 | 503 |
| $1.20 | 1,118 | 1,988 | $227.50 | $0.90 | 63 | 139 |
| $0.31 | 2,276 | 3,199 | $230.00 | $4.00 | 6 | 440 |
| $0.08 | 1,101 | 2,160 | $232.50 | $6.65 | 2 | 19 |
| $0.01 | 468 | 1,990 | $235.00 | $8.51 | 0 | 4 |
| $0.03 | 13 | 1,286 | $237.50 | $10.95 | 0 | 0 |
| $0.02 | 245 | 2,678 | $240.00 | $13.43 | 0 | 1 |
| $0.01 | 1 | 351 | $242.50 | $15.93 | 0 | 0 |
| $0.04 | 13 | 1,042 | $245.00 | $18.42 | 0 | 0 |
| $0.03 | 0 | 163 | $247.50 | $20.92 | 0 | 0 |
| $0.01 | 5 | 1,213 | $250.00 | $23.42 | 0 | 0 |
| $0.02 | 0 | 119 | $252.50 | $25.91 | 0 | 0 |
| $0.01 | 131 | 227 | $255.00 | $28.41 | 0 | 0 |
| $0.01 | 0 | 134 | $257.50 | $30.90 | 0 | 0 |
| $0.01 | 18 | 594 | $260.00 | $33.40 | 0 | 0 |
| $0.00 | 0 | 53 | $265.00 | $38.39 | 0 | 0 |
| $0.00 | 0 | 142 | $270.00 | $43.39 | 0 | 0 |
| $0.14 | 1 | 445 | $275.00 | $48.39 | 0 | 0 |
| $0.00 | 0 | 218 | $280.00 | $53.39 | 0 | 0 |
| $0.00 | 0 | 33 | $285.00 | $58.39 | 0 | 0 |
| $0.00 | 0 | 8 | $290.00 | $63.39 | 0 | 0 |
| $0.00 | 0 | 207 | $295.00 | $68.39 | 0 | 0 |
| $0.00 | 0 | 66 | $300.00 | $73.39 | 0 | 0 |
| $0.00 | 0 | 103 | $305.00 | $78.39 | 0 | 0 |
| $0.00 | 0 | 6 | $310.00 | $83.39 | 0 | 0 |
Oct 16, 2026 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $113.09 | 0 | 15 | $115.00 | $0.04 | 6 | 180 |
| $108.09 | 0 | 4 | $120.00 | $0.00 | 0 | 348 |
| $103.09 | 0 | 9 | $125.00 | $0.00 | 0 | 343 |
| $98.10 | 0 | 13 | $130.00 | $0.03 | 122 | 132 |
| $93.10 | 0 | 3 | $135.00 | $0.13 | 41 | 82 |
| $88.10 | 0 | 6 | $140.00 | $0.18 | 1 | 192 |
| $83.10 | 0 | 7 | $145.00 | $0.00 | 0 | 1,248 |
| $78.10 | 0 | 4 | $150.00 | $0.07 | 144 | 270 |
| $73.10 | 0 | 2 | $155.00 | $0.00 | 0 | 386 |
| $68.10 | 0 | 17 | $160.00 | $0.00 | 0 | 507 |
| $63.10 | 0 | 73 | $165.00 | $0.00 | 0 | 332 |
| $58.10 | 0 | 21 | $170.00 | $0.00 | 0 | 555 |
| $53.11 | 0 | 16 | $175.00 | $0.01 | 10 | 1,018 |
| $53.56 | 1 | 48 | $180.00 | $0.00 | 0 | 835 |
| $43.11 | 0 | 29 | $185.00 | $0.01 | 2 | 706 |
| $38.11 | 0 | 103 | $190.00 | $0.00 | 0 | 3,562 |
| $37.63 | 3 | 62 | $195.00 | $0.01 | 14 | 701 |
| $35.13 | 2 | 17 | $197.50 | $0.01 | 0 | 15 |
| $31.55 | 3 | 173 | $200.00 | $0.01 | 1 | 3,884 |
| $25.63 | 0 | 5 | $202.50 | $0.02 | 0 | 204 |
| $27.46 | 24 | 219 | $205.00 | $0.01 | 292 | 3,181 |
| $20.64 | 0 | 3 | $207.50 | $0.04 | 278 | 1,094 |
| $23.00 | 35 | 1,819 | $210.00 | $0.01 | 51 | 3,060 |
| $19.36 | 2 | 11 | $212.50 | $0.03 | 31 | 714 |
| $18.41 | 162 | 1,830 | $215.00 | $0.01 | 148 | 3,611 |
| $15.85 | 8 | 112 | $217.50 | $0.03 | 276 | 932 |
| $14.00 | 33 | 852 | $220.00 | $0.02 | 637 | 4,280 |
| $10.89 | 27 | 460 | $222.50 | $0.05 | 139 | 671 |
| $9.15 | 72 | 3,043 | $225.00 | $0.09 | 544 | 3,666 |
| $6.50 | 74 | 840 | $227.50 | $0.18 | 721 | 633 |
| $4.60 | 1,345 | 4,211 | $230.00 | $0.50 | 781 | 1,125 |
| $2.74 | 984 | 1,492 | $232.50 | $1.20 | 291 | 375 |
| $1.50 | 4,355 | 8,457 | $235.00 | $2.79 | 632 | 4,208 |
| $0.70 | 2,576 | 1,710 | $237.50 | $5.15 | 12 | 37 |
| $0.27 | 1,536 | 5,039 | $240.00 | $7.19 | 27 | 936 |
| $0.13 | 807 | 756 | $242.50 | $14.64 | 0 | 2 |
| $0.05 | 1,117 | 1,993 | $245.00 | $12.20 | 327 | 165 |
| $0.03 | 612 | 634 | $247.50 | $17.70 | 1 | 0 |
| $0.01 | 368 | 5,671 | $250.00 | $16.79 | 2 | 6 |
| $0.01 | 22 | 307 | $252.50 | $24.62 | 0 | 0 |
| $0.01 | 88 | 3,228 | $255.00 | $22.10 | 258 | 67 |
| $0.01 | 1 | 66 | $257.50 | $29.62 | 0 | 0 |
| $0.01 | 55 | 5,444 | $260.00 | $27.10 | 203 | 52 |
| $0.01 | 52 | 1,946 | $265.00 | $32.15 | 250 | 38 |
| $0.01 | 15 | 1,546 | $270.00 | $38.65 | 16 | 11 |
| $0.01 | 1 | 3,458 | $275.00 | $41.75 | 110 | 22 |
| $0.00 | 0 | 2,699 | $280.00 | $47.05 | 59 | 17 |
| $0.03 | 1 | 1,717 | $285.00 | $57.12 | 0 | 8 |
| $0.01 | 10 | 599 | $290.00 | $56.90 | 127 | 29 |
| $0.01 | 16 | 606 | $295.00 | $67.12 | 0 | 8 |
| $0.01 | 5 | 3,698 | $300.00 | $72.12 | 0 | 5 |
| $0.00 | 0 | 332 | $305.00 | $77.12 | 0 | 1 |
| $0.00 | 0 | 748 | $310.00 | $82.12 | 0 | 2 |
| $0.04 | 100 | 254 | $315.00 | $87.12 | 0 | 1 |
| $0.01 | 2 | 432 | $320.00 | $92.12 | 0 | 0 |
| $0.02 | 1 | 219 | $325.00 | $93.80 | 15 | 10 |
| $0.00 | 0 | 520 | $330.00 | $102.12 | 0 | 0 |
| $0.00 | 0 | 328 | $335.00 | $107.12 | 0 | 0 |
| $0.05 | 1 | 278 | $340.00 | $112.12 | 0 | 0 |
| $0.01 | 1 | 215 | $345.00 | $117.12 | 0 | 0 |
| $0.00 | 0 | 476 | $350.00 | $122.12 | 0 | 0 |
| $0.01 | 1 | 228 | $355.00 | $127.12 | 0 | 0 |
| $0.00 | 0 | 268 | $360.00 | $132.12 | 0 | 0 |
| $0.00 | 0 | 152 | $370.00 | $142.12 | 0 | 0 |
| $0.00 | 0 | 304 | $380.00 | $152.12 | 0 | 0 |
| $0.00 | 0 | 48 | $390.00 | $162.12 | 0 | 0 |
| $0.00 | 0 | 752 | $400.00 | $172.12 | 0 | 0 |
| $0.00 | 0 | 300 | $410.00 | $182.12 | 0 | 0 |
| $0.00 | 0 | 109 | $420.00 | $192.12 | 0 | 0 |
| $0.00 | 0 | 79 | $430.00 | $202.12 | 0 | 0 |
| $0.00 | 0 | 49 | $440.00 | $212.12 | 0 | 0 |
| $0.00 | 0 | 294 | $450.00 | $222.12 | 0 | 0 |
| $0.00 | 0 | 93 | $460.00 | $232.12 | 0 | 0 |
| $0.00 | 0 | 564 | $470.00 | $242.12 | 0 | 0 |
| $0.00 | 0 | 97 | $480.00 | $252.12 | 0 | 0 |
| $0.00 | 0 | 496 | $490.00 | $262.12 | 0 | 0 |
Oct 23, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $108.85 | 0 | 0 | $120.00 | $0.01 | 0 | 73 |
| $103.85 | 0 | 0 | $125.00 | $0.01 | 0 | 0 |
| $98.86 | 0 | 0 | $130.00 | $0.01 | 0 | 74 |
| $93.87 | 0 | 0 | $135.00 | $0.02 | 0 | 0 |
| $88.88 | 0 | 0 | $140.00 | $0.02 | 0 | 0 |
| $83.89 | 0 | 0 | $145.00 | $0.03 | 0 | 0 |
| $80.05 | 1 | 2 | $150.00 | $0.59 | 2 | 3 |
| $73.92 | 0 | 0 | $155.00 | $0.05 | 0 | 0 |
| $68.94 | 0 | 0 | $160.00 | $0.07 | 0 | 6 |
| $63.97 | 0 | 0 | $165.00 | $0.08 | 0 | 7 |
| $59.00 | 0 | 2 | $170.00 | $0.01 | 22 | 149 |
| $54.03 | 0 | 0 | $175.00 | $0.14 | 0 | 32 |
| $49.06 | 0 | 8 | $180.00 | $0.06 | 6 | 37 |
| $44.09 | 0 | 2 | $185.00 | $0.13 | 8 | 114 |
| $41.64 | 0 | 0 | $187.50 | $0.12 | 3 | 36 |
| $39.18 | 0 | 3 | $190.00 | $0.17 | 111 | 713 |
| $36.73 | 0 | 0 | $192.50 | $0.32 | 0 | 12 |
| $38.34 | 3 | 3 | $195.00 | $0.31 | 31 | 199 |
| $35.92 | 2 | 1 | $197.50 | $0.32 | 81 | 93 |
| $29.74 | 0 | 8 | $200.00 | $0.46 | 86 | 1,031 |
| $27.45 | 0 | 1 | $202.50 | $0.64 | 10 | 134 |
| $28.35 | 18 | 30 | $205.00 | $0.77 | 97 | 1,003 |
| $23.09 | 0 | 4 | $207.50 | $1.00 | 98 | 144 |
| $25.05 | 4 | 19 | $210.00 | $1.29 | 183 | 906 |
| $21.44 | 2 | 48 | $212.50 | $1.80 | 17 | 97 |
| $15.92 | 2 | 84 | $215.00 | $2.18 | 334 | 999 |
| $18.51 | 18 | 54 | $217.50 | $2.63 | 171 | 151 |
| $16.90 | 27 | 170 | $220.00 | $3.28 | 139 | 796 |
| $15.19 | 7 | 36 | $222.50 | $4.05 | 28 | 228 |
| $14.00 | 59 | 198 | $225.00 | $4.80 | 105 | 486 |
| $11.25 | 36 | 97 | $227.50 | $6.02 | 19 | 123 |
| $10.50 | 76 | 657 | $230.00 | $7.05 | 37 | 260 |
| $9.55 | 67 | 452 | $232.50 | $8.05 | 61 | 148 |
| $8.31 | 238 | 1,469 | $235.00 | $9.55 | 52 | 145 |
| $7.20 | 20 | 89 | $237.50 | $14.06 | 0 | 7 |
| $6.32 | 754 | 1,616 | $240.00 | $13.25 | 19 | 193 |
| $5.08 | 100 | 247 | $242.50 | $16.10 | 8 | 8 |
| $4.65 | 363 | 646 | $245.00 | $16.16 | 3 | 88 |
| $3.95 | 31 | 130 | $247.50 | $21.75 | 0 | 42 |
| $3.36 | 521 | 1,358 | $250.00 | $20.00 | 11 | 197 |
| $2.79 | 62 | 72 | $252.50 | $21.70 | 10 | 10 |
| $2.16 | 102 | 350 | $255.00 | $28.09 | 0 | 6 |
| $1.76 | 68 | 77 | $257.50 | $30.37 | 0 | 0 |
| $1.62 | 99 | 494 | $260.00 | $32.65 | 0 | 5 |
| $1.19 | 43 | 44 | $262.50 | $34.97 | 0 | 0 |
| $1.10 | 50 | 299 | $265.00 | $37.40 | 0 | 2 |
| $0.89 | 28 | 28 | $267.50 | $39.84 | 0 | 0 |
| $0.76 | 25 | 613 | $270.00 | $42.28 | 0 | 0 |
| $0.62 | 0 | 18 | $272.50 | $44.73 | 0 | 0 |
| $0.53 | 80 | 590 | $275.00 | $47.18 | 0 | 0 |
| $0.47 | 5 | 5 | $277.50 | $49.65 | 0 | 0 |
| $0.42 | 218 | 1,170 | $280.00 | $52.13 | 0 | 0 |
| $0.32 | 87 | 107 | $282.50 | $54.62 | 0 | 0 |
| $0.32 | 36 | 194 | $285.00 | $57.12 | 0 | 0 |
| $0.25 | 21 | 121 | $290.00 | $62.12 | 0 | 0 |
| $0.17 | 52 | 200 | $295.00 | $67.12 | 0 | 0 |
| $0.12 | 5 | 526 | $300.00 | $72.10 | 39 | 0 |
| $0.12 | 0 | 204 | $305.00 | $77.12 | 0 | 0 |
| $0.08 | 32 | 1,431 | $310.00 | $82.12 | 0 | 0 |
Oct 30, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $108.56 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $103.57 | 0 | 0 | $125.00 | $0.00 | 0 | 6 |
| $98.58 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $93.59 | 0 | 5 | $135.00 | $0.00 | 0 | 10 |
| $88.60 | 0 | 2 | $140.00 | $0.00 | 0 | 0 |
| $83.61 | 0 | 0 | $145.00 | $0.01 | 0 | 0 |
| $78.62 | 0 | 2 | $150.00 | $0.01 | 0 | 78 |
| $73.64 | 0 | 0 | $155.00 | $0.03 | 0 | 7 |
| $68.67 | 0 | 0 | $160.00 | $0.05 | 0 | 21 |
| $63.72 | 0 | 0 | $165.00 | $0.08 | 0 | 109 |
| $58.78 | 0 | 0 | $170.00 | $0.57 | 2 | 27 |
| $55.35 | 1 | 1 | $175.00 | $0.19 | 0 | 14 |
| $48.91 | 0 | 2 | $180.00 | $0.18 | 2 | 62 |
| $44.04 | 0 | 1 | $185.00 | $0.30 | 2 | 43 |
| $39.18 | 0 | 0 | $190.00 | $0.34 | 17 | 228 |
| $37.70 | 1 | 10 | $195.00 | $0.44 | 15 | 452 |
| $33.20 | 1 | 117 | $200.00 | $0.78 | 37 | 627 |
| $27.66 | 0 | 0 | $202.50 | $1.26 | 63 | 43 |
| $25.55 | 0 | 7 | $205.00 | $1.18 | 60 | 1,052 |
| $23.45 | 0 | 0 | $207.50 | $2.25 | 0 | 13 |
| $21.55 | 0 | 24 | $210.00 | $1.93 | 128 | 896 |
| $19.70 | 0 | 0 | $212.50 | $3.50 | 0 | 40 |
| $21.60 | 8 | 12 | $215.00 | $2.80 | 103 | 1,258 |
| $16.13 | 0 | 0 | $217.50 | $3.31 | 57 | 75 |
| $14.45 | 0 | 104 | $220.00 | $3.98 | 49 | 277 |
| $13.08 | 0 | 6 | $222.50 | $4.80 | 2 | 9 |
| $14.05 | 5 | 507 | $225.00 | $5.48 | 26 | 217 |
| $10.49 | 0 | 35 | $227.50 | $6.70 | 7 | 26 |
| $12.00 | 52 | 487 | $230.00 | $7.75 | 30 | 118 |
| $10.13 | 16 | 180 | $232.50 | $9.07 | 67 | 91 |
| $9.32 | 272 | 1,138 | $235.00 | $13.44 | 0 | 69 |
| $7.60 | 3 | 7 | $237.50 | $15.19 | 0 | 3 |
| $7.05 | 28 | 483 | $240.00 | $13.54 | 1 | 100 |
| $6.08 | 52 | 64 | $242.50 | $18.73 | 0 | 1 |
| $5.33 | 45 | 426 | $245.00 | $20.50 | 0 | 61 |
| $3.53 | 0 | 6 | $247.50 | $22.41 | 0 | 0 |
| $4.25 | 130 | 906 | $250.00 | $24.50 | 0 | 32 |
| $3.33 | 9 | 4 | $252.50 | $0.00 | 0 | 0 |
| $3.00 | 15 | 247 | $255.00 | $28.76 | 0 | 4 |
| $2.08 | 121 | 451 | $260.00 | $33.24 | 0 | 5 |
| $1.55 | 13 | 216 | $265.00 | $37.77 | 0 | 1 |
| $1.06 | 24 | 203 | $270.00 | $42.49 | 0 | 2 |
| $0.77 | 4 | 78 | $275.00 | $47.36 | 0 | 0 |
| $0.60 | 5 | 110 | $280.00 | $52.26 | 0 | 1 |
| $0.50 | 1 | 60 | $285.00 | $57.21 | 0 | 0 |
| $0.37 | 32 | 151 | $290.00 | $62.17 | 0 | 0 |
| $0.36 | 0 | 27 | $295.00 | $67.14 | 0 | 0 |
| $0.28 | 0 | 423 | $300.00 | $72.12 | 0 | 0 |
| $0.20 | 2 | 22 | $305.00 | $77.12 | 0 | 0 |
| $0.20 | 0 | 159 | $310.00 | $82.12 | 0 | 0 |
| $0.12 | 2 | 46 | $320.00 | $92.12 | 0 | 0 |
Nov 6, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $108.99 | 0 | 1 | $120.00 | $0.02 | 0 | 1 |
| $104.01 | 0 | 0 | $125.00 | $0.03 | 0 | 5 |
| $99.03 | 0 | 0 | $130.00 | $0.04 | 0 | 0 |
| $94.05 | 0 | 0 | $135.00 | $0.05 | 0 | 0 |
| $89.08 | 0 | 0 | $140.00 | $0.06 | 0 | 0 |
| $84.11 | 0 | 0 | $145.00 | $0.08 | 0 | 0 |
| $79.14 | 0 | 1 | $150.00 | $0.10 | 0 | 0 |
| $74.17 | 0 | 0 | $155.00 | $0.12 | 0 | 0 |
| $69.21 | 0 | 0 | $160.00 | $0.15 | 0 | 1 |
| $64.26 | 0 | 0 | $165.00 | $0.14 | 1 | 12 |
| $59.30 | 0 | 0 | $170.00 | $0.21 | 0 | 8 |
| $54.36 | 0 | 0 | $175.00 | $0.26 | 0 | 4 |
| $49.42 | 0 | 0 | $180.00 | $0.30 | 0 | 47 |
| $44.56 | 0 | 0 | $185.00 | $0.43 | 0 | 33 |
| $39.70 | 0 | 3 | $190.00 | $0.56 | 0 | 55 |
| $35.18 | 0 | 1 | $195.00 | $0.70 | 11 | 76 |
| $30.77 | 0 | 2 | $200.00 | $1.00 | 21 | 126 |
| $26.56 | 0 | 3 | $205.00 | $1.72 | 14 | 65 |
| $22.59 | 0 | 7 | $210.00 | $2.31 | 20 | 223 |
| $20.30 | 2 | 13 | $215.00 | $3.35 | 6 | 27 |
| $19.00 | 8 | 72 | $220.00 | $4.67 | 3 | 89 |
| $12.55 | 0 | 22 | $225.00 | $6.55 | 2 | 52 |
| $9.89 | 0 | 96 | $230.00 | $8.80 | 2 | 137 |
| $10.00 | 25 | 154 | $235.00 | $11.30 | 5 | 35 |
| $7.98 | 17 | 81 | $240.00 | $17.52 | 0 | 1 |
| $6.08 | 36 | 67 | $245.00 | $20.91 | 0 | 2 |
| $4.70 | 19 | 143 | $250.00 | $21.68 | 4 | 18 |
| $3.33 | 32 | 93 | $255.00 | $28.84 | 0 | 3 |
| $2.73 | 16 | 166 | $260.00 | $29.77 | 4 | 9 |
| $1.73 | 0 | 168 | $265.00 | $37.93 | 0 | 0 |
| $1.53 | 2 | 91 | $270.00 | $42.66 | 0 | 2 |
| $1.06 | 0 | 39 | $275.00 | $47.41 | 0 | 0 |
| $0.80 | 11 | 23 | $280.00 | $52.21 | 0 | 0 |
| $0.64 | 0 | 40 | $285.00 | $57.17 | 0 | 0 |
| $0.55 | 0 | 38 | $290.00 | $62.14 | 0 | 0 |
| $0.46 | 0 | 1 | $295.00 | $67.12 | 0 | 0 |
| $0.30 | 4 | 21 | $300.00 | $72.12 | 0 | 0 |
| $0.28 | 0 | 1 | $305.00 | $77.12 | 0 | 0 |
| $0.21 | 0 | 0 | $310.00 | $82.12 | 0 | 0 |
| $0.11 | 0 | 0 | $320.00 | $92.12 | 0 | 0 |
Nov 13, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $108.94 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $103.96 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $98.97 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $93.98 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $89.00 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $84.01 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $79.03 | 0 | 0 | $150.00 | $0.01 | 0 | 1 |
| $74.05 | 0 | 0 | $155.00 | $0.02 | 0 | 0 |
| $69.08 | 0 | 0 | $160.00 | $0.05 | 0 | 0 |
| $64.12 | 0 | 0 | $165.00 | $0.09 | 0 | 0 |
| $59.19 | 0 | 0 | $170.00 | $0.18 | 0 | 8 |
| $54.30 | 0 | 0 | $175.00 | $0.31 | 0 | 3 |
| $49.42 | 0 | 0 | $180.00 | $0.45 | 0 | 5 |
| $44.54 | 0 | 0 | $185.00 | $0.60 | 0 | 10 |
| $39.89 | 0 | 2 | $190.00 | $0.99 | 3 | 90 |
| $35.29 | 0 | 1 | $195.00 | $1.21 | 2 | 24 |
| $30.91 | 0 | 0 | $200.00 | $1.72 | 8 | 132 |
| $26.54 | 0 | 0 | $205.00 | $2.20 | 4 | 29 |
| $22.31 | 0 | 3 | $210.00 | $3.35 | 5 | 67 |
| $19.20 | 0 | 9 | $215.00 | $4.20 | 4 | 34 |
| $18.99 | 3 | 52 | $220.00 | $7.82 | 0 | 20 |
| $15.70 | 9 | 66 | $225.00 | $10.03 | 0 | 14 |
| $12.30 | 2 | 35 | $230.00 | $10.65 | 2 | 19 |
| $9.81 | 11 | 37 | $235.00 | $14.01 | 4 | 28 |
| $8.50 | 13 | 129 | $240.00 | $16.15 | 1 | 4 |
| $6.81 | 5 | 35 | $245.00 | $22.33 | 0 | 1 |
| $5.40 | 15 | 117 | $250.00 | $26.24 | 0 | 2 |
| $4.10 | 3 | 174 | $255.00 | $30.43 | 0 | 1 |
| $3.15 | 2 | 22 | $260.00 | $30.40 | 2 | 2 |
| $2.20 | 24 | 32 | $265.00 | $39.15 | 0 | 1 |
| $1.86 | 1 | 69 | $270.00 | $43.75 | 0 | 0 |
| $1.14 | 0 | 62 | $275.00 | $48.35 | 0 | 0 |
| $1.04 | 25 | 33 | $280.00 | $52.95 | 0 | 38 |
| $0.92 | 2 | 3 | $285.00 | $57.92 | 0 | 0 |
| $0.71 | 0 | 11 | $290.00 | $62.90 | 0 | 0 |
| $0.70 | 0 | 0 | $295.00 | $67.88 | 0 | 0 |
| $0.69 | 0 | 2 | $300.00 | $72.85 | 0 | 0 |
| $0.68 | 0 | 0 | $305.00 | $77.83 | 0 | 0 |
| $0.67 | 0 | 0 | $310.00 | $82.81 | 0 | 0 |
| $0.64 | 0 | 0 | $320.00 | $92.76 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 20:20, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-16 10:30:14 · For reference only, not investment advice and not tailored to your situation.
IBM Corp discussion 0 comments