IBM Corp
IBM
227.13
+0.52
+0.23%
IBM Corp
US · IBM
#79 by market cap
Listed 1970
227.13
+0.52
+0.23%
Live - 5344 symbols - heartbeat 15s ago
· 2026-10-09 19:58
✦ Today’s options flow
Calls lead
55837 21548
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.6 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 44.73% annualized vol near the money — a one-standard-deviation move to roughly $200.01–$254.25 by then.
Options-implied (~68% band), 26d
$200.01now $227.13$254.25
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, 26 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 | $1.18 | 3,601 | 7,134 | 34.45% |
| 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 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% |
| Oct 16 $230.00 | Call | $2.50 | 2,066 | 3,413 | 33.45% |
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 | |
| $111.61 | 0 | 10 | $115.00 | $0.02 | 2 | 171 |
| $106.61 | 0 | 1 | $120.00 | $0.00 | 0 | 329 |
| $101.61 | 0 | 0 | $125.00 | $0.00 | 0 | 343 |
| $96.61 | 0 | 0 | $130.00 | $0.00 | 0 | 92 |
| $91.61 | 0 | 0 | $135.00 | $0.00 | 0 | 110 |
| $86.61 | 0 | 1 | $140.00 | $0.00 | 0 | 191 |
| $81.61 | 0 | 0 | $145.00 | $0.00 | 0 | 1,248 |
| $76.75 | 1 | 2 | $150.00 | $0.00 | 0 | 204 |
| $71.61 | 0 | 0 | $155.00 | $0.02 | 6 | 216 |
| $66.61 | 0 | 19 | $160.00 | $0.01 | 3 | 509 |
| $61.61 | 0 | 72 | $165.00 | $0.02 | 0 | 332 |
| $56.62 | 0 | 23 | $170.00 | $0.01 | 3 | 557 |
| $51.62 | 0 | 14 | $175.00 | $0.04 | 0 | 1,019 |
| $47.03 | 2 | 38 | $180.00 | $0.03 | 4 | 840 |
| $41.64 | 0 | 29 | $185.00 | $0.01 | 9 | 709 |
| $38.19 | 2 | 125 | $190.00 | $0.05 | 19 | 3,563 |
| $31.90 | 3 | 57 | $195.00 | $0.02 | 28 | 762 |
| $29.17 | 0 | 0 | $197.50 | $0.08 | 0 | 17 |
| $26.53 | 21 | 200 | $200.00 | $0.04 | 93 | 3,896 |
| $25.00 | 1 | 4 | $202.50 | $0.07 | 20 | 203 |
| $21.74 | 0 | 240 | $205.00 | $0.09 | 288 | 3,269 |
| $20.10 | 1 | 2 | $207.50 | $0.09 | 59 | 1,446 |
| $17.04 | 1 | 1,831 | $210.00 | $0.14 | 372 | 3,323 |
| $13.87 | 4 | 9 | $212.50 | $0.25 | 333 | 590 |
| $12.30 | 6 | 1,878 | $215.00 | $0.45 | 756 | 4,657 |
| $10.36 | 5 | 111 | $217.50 | $0.70 | 820 | 424 |
| $8.40 | 124 | 946 | $220.00 | $1.09 | 357 | 4,650 |
| $6.20 | 59 | 478 | $222.50 | $1.99 | 345 | 368 |
| $4.90 | 375 | 3,155 | $225.00 | $2.70 | 278 | 1,773 |
| $3.58 | 640 | 598 | $227.50 | $4.15 | 58 | 239 |
| $2.50 | 2,066 | 3,413 | $230.00 | $5.50 | 103 | 948 |
| $1.72 | 1,226 | 442 | $232.50 | $7.52 | 8 | 220 |
| $1.18 | 3,601 | 7,134 | $235.00 | $9.64 | 25 | 3,978 |
| $0.76 | 539 | 449 | $237.50 | $12.06 | 0 | 6 |
| $0.52 | 1,146 | 4,233 | $240.00 | $14.35 | 5 | 1,024 |
| $0.30 | 135 | 747 | $242.50 | $15.88 | 1 | 2 |
| $0.24 | 381 | 1,345 | $245.00 | $18.80 | 9 | 330 |
| $0.14 | 6 | 626 | $247.50 | $21.19 | 0 | 1 |
| $0.11 | 550 | 5,753 | $250.00 | $23.63 | 0 | 62 |
| $0.06 | 4 | 272 | $252.50 | $26.09 | 0 | 0 |
| $0.06 | 165 | 2,920 | $255.00 | $28.54 | 0 | 67 |
| $0.07 | 18 | 55 | $257.50 | $31.00 | 0 | 0 |
| $0.03 | 260 | 5,587 | $260.00 | $33.47 | 0 | 52 |
| $0.02 | 3 | 1,934 | $265.00 | $38.46 | 0 | 38 |
| $0.01 | 25 | 1,623 | $270.00 | $43.45 | 0 | 11 |
| $0.02 | 30 | 3,370 | $275.00 | $48.44 | 0 | 22 |
| $0.03 | 3 | 2,702 | $280.00 | $53.43 | 0 | 17 |
| $0.01 | 12 | 1,720 | $285.00 | $58.42 | 0 | 8 |
| $0.02 | 3 | 609 | $290.00 | $63.41 | 0 | 29 |
| $0.03 | 0 | 524 | $295.00 | $68.41 | 0 | 8 |
| $0.03 | 53 | 3,652 | $300.00 | $73.40 | 0 | 5 |
| $0.01 | 0 | 332 | $305.00 | $78.39 | 0 | 1 |
| $0.01 | 0 | 749 | $310.00 | $83.39 | 0 | 2 |
| $0.01 | 11 | 323 | $315.00 | $88.39 | 0 | 1 |
| $0.00 | 0 | 433 | $320.00 | $93.39 | 0 | 0 |
| $0.00 | 0 | 230 | $325.00 | $98.39 | 0 | 10 |
| $0.00 | 0 | 520 | $330.00 | $103.39 | 0 | 0 |
| $0.01 | 5 | 325 | $335.00 | $108.39 | 0 | 0 |
| $0.00 | 0 | 279 | $340.00 | $113.39 | 0 | 0 |
| $0.00 | 0 | 215 | $345.00 | $118.39 | 0 | 0 |
| $0.00 | 0 | 474 | $350.00 | $123.39 | 0 | 0 |
| $0.00 | 0 | 229 | $355.00 | $128.39 | 0 | 0 |
| $0.03 | 8 | 260 | $360.00 | $133.39 | 0 | 0 |
| $0.00 | 0 | 152 | $370.00 | $143.39 | 0 | 0 |
| $0.00 | 0 | 304 | $380.00 | $153.39 | 0 | 0 |
| $0.00 | 0 | 48 | $390.00 | $163.39 | 0 | 0 |
| $0.00 | 0 | 752 | $400.00 | $173.39 | 0 | 0 |
| $0.00 | 0 | 300 | $410.00 | $183.39 | 0 | 0 |
| $0.02 | 2 | 107 | $420.00 | $193.39 | 0 | 0 |
| $0.00 | 0 | 79 | $430.00 | $203.39 | 0 | 0 |
| $0.00 | 0 | 49 | $440.00 | $213.39 | 0 | 0 |
| $0.00 | 0 | 294 | $450.00 | $223.39 | 0 | 0 |
| $0.00 | 0 | 93 | $460.00 | $233.39 | 0 | 0 |
| $0.00 | 0 | 564 | $470.00 | $243.39 | 0 | 0 |
| $0.00 | 0 | 97 | $480.00 | $253.39 | 0 | 0 |
| $0.00 | 0 | 496 | $490.00 | $263.39 | 0 | 0 |
Oct 23, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $106.67 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $101.68 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $96.69 | 0 | 0 | $130.00 | $0.01 | 0 | 7 |
| $91.70 | 0 | 0 | $135.00 | $0.01 | 0 | 0 |
| $86.71 | 0 | 0 | $140.00 | $0.01 | 0 | 0 |
| $81.73 | 0 | 0 | $145.00 | $0.02 | 0 | 0 |
| $76.74 | 0 | 1 | $150.00 | $0.03 | 0 | 0 |
| $71.77 | 0 | 0 | $155.00 | $0.04 | 0 | 0 |
| $66.79 | 0 | 0 | $160.00 | $0.06 | 0 | 6 |
| $61.83 | 0 | 0 | $165.00 | $0.06 | 3 | 4 |
| $56.88 | 0 | 2 | $170.00 | $0.11 | 3 | 46 |
| $51.93 | 0 | 0 | $175.00 | $0.17 | 0 | 31 |
| $46.98 | 0 | 8 | $180.00 | $0.21 | 0 | 23 |
| $40.88 | 1 | 2 | $185.00 | $0.22 | 17 | 124 |
| $39.72 | 0 | 0 | $187.50 | $0.44 | 0 | 0 |
| $37.30 | 0 | 3 | $190.00 | $0.42 | 11 | 649 |
| $34.97 | 0 | 0 | $192.50 | $0.69 | 0 | 2 |
| $32.64 | 0 | 2 | $195.00 | $0.65 | 43 | 231 |
| $30.31 | 0 | 0 | $197.50 | $1.01 | 0 | 11 |
| $29.38 | 5 | 13 | $200.00 | $1.08 | 94 | 951 |
| $25.97 | 0 | 0 | $202.50 | $1.44 | 21 | 48 |
| $23.68 | 7 | 19 | $205.00 | $1.83 | 35 | 931 |
| $21.71 | 0 | 0 | $207.50 | $2.16 | 8 | 53 |
| $20.15 | 2 | 15 | $210.00 | $2.74 | 306 | 576 |
| $18.08 | 0 | 21 | $212.50 | $3.75 | 3 | 22 |
| $15.70 | 11 | 46 | $215.00 | $4.14 | 120 | 578 |
| $14.17 | 15 | 25 | $217.50 | $4.90 | 18 | 24 |
| $12.61 | 48 | 186 | $220.00 | $5.75 | 127 | 444 |
| $11.25 | 38 | 54 | $222.50 | $6.98 | 4 | 19 |
| $9.85 | 69 | 249 | $225.00 | $8.22 | 86 | 400 |
| $8.50 | 46 | 26 | $227.50 | $9.70 | 35 | 7 |
| $7.79 | 93 | 467 | $230.00 | $11.10 | 33 | 161 |
| $6.90 | 31 | 219 | $232.50 | $12.15 | 13 | 15 |
| $5.89 | 303 | 980 | $235.00 | $14.30 | 37 | 130 |
| $5.18 | 12 | 22 | $237.50 | $15.58 | 1 | 0 |
| $4.50 | 261 | 846 | $240.00 | $17.71 | 2 | 122 |
| $3.80 | 56 | 54 | $242.50 | $19.64 | 0 | 0 |
| $2.99 | 61 | 554 | $245.00 | $20.63 | 1 | 85 |
| $2.75 | 51 | 60 | $247.50 | $23.25 | 15 | 5 |
| $2.30 | 109 | 950 | $250.00 | $25.12 | 3 | 131 |
| $1.95 | 14 | 19 | $252.50 | $27.81 | 0 | 0 |
| $1.66 | 109 | 301 | $255.00 | $30.08 | 0 | 6 |
| $1.24 | 32 | 271 | $260.00 | $34.63 | 0 | 8 |
| $0.84 | 52 | 237 | $265.00 | $39.19 | 0 | 2 |
| $0.61 | 8 | 544 | $270.00 | $43.97 | 0 | 0 |
| $0.51 | 3 | 177 | $275.00 | $48.83 | 0 | 0 |
| $0.39 | 5 | 987 | $280.00 | $53.69 | 0 | 0 |
| $0.34 | 0 | 115 | $285.00 | $58.57 | 0 | 0 |
| $0.24 | 113 | 110 | $290.00 | $63.46 | 0 | 0 |
| $0.17 | 115 | 136 | $295.00 | $68.42 | 0 | 0 |
| $0.10 | 0 | 504 | $300.00 | $73.39 | 0 | 0 |
| $0.06 | 0 | 27 | $305.00 | $78.39 | 0 | 0 |
| $0.10 | 54 | 1,279 | $310.00 | $83.39 | 0 | 0 |
Oct 30, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $106.71 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $101.72 | 0 | 0 | $125.00 | $0.00 | 0 | 6 |
| $96.73 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $91.74 | 0 | 5 | $135.00 | $0.00 | 0 | 10 |
| $86.76 | 0 | 2 | $140.00 | $0.00 | 0 | 0 |
| $81.78 | 0 | 0 | $145.00 | $0.01 | 0 | 0 |
| $76.80 | 0 | 2 | $150.00 | $0.02 | 0 | 78 |
| $71.84 | 0 | 0 | $155.00 | $0.05 | 0 | 2 |
| $66.88 | 0 | 0 | $160.00 | $0.13 | 3 | 20 |
| $61.93 | 0 | 0 | $165.00 | $0.08 | 5 | 109 |
| $57.00 | 0 | 0 | $170.00 | $0.17 | 0 | 21 |
| $52.07 | 0 | 0 | $175.00 | $0.23 | 0 | 12 |
| $47.14 | 0 | 2 | $180.00 | $0.29 | 0 | 42 |
| $42.39 | 0 | 1 | $185.00 | $0.44 | 6 | 44 |
| $37.63 | 0 | 0 | $190.00 | $0.64 | 11 | 243 |
| $33.05 | 0 | 9 | $195.00 | $1.02 | 288 | 216 |
| $28.95 | 2 | 116 | $200.00 | $1.45 | 75 | 605 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $24.43 | 0 | 7 | $205.00 | $2.31 | 82 | 1,030 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $20.65 | 3 | 21 | $210.00 | $3.45 | 349 | 494 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $17.02 | 0 | 14 | $215.00 | $5.00 | 123 | 1,080 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $13.28 | 31 | 102 | $220.00 | $6.52 | 76 | 267 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $10.65 | 77 | 500 | $225.00 | $9.00 | 39 | 168 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $8.60 | 118 | 511 | $230.00 | $11.77 | 25 | 59 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $6.54 | 333 | 744 | $235.00 | $14.44 | 2 | 62 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $5.05 | 84 | 256 | $240.00 | $18.70 | 0 | 83 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $4.00 | 49 | 420 | $245.00 | $22.46 | 0 | 65 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $2.90 | 73 | 796 | $250.00 | $26.31 | 0 | 32 |
| $2.25 | 21 | 211 | $255.00 | $29.50 | 2 | 2 |
| $1.60 | 82 | 219 | $260.00 | $35.05 | 0 | 5 |
| $1.32 | 5 | 153 | $265.00 | $39.59 | 0 | 1 |
| $1.00 | 22 | 175 | $270.00 | $44.22 | 0 | 2 |
| $0.77 | 2 | 74 | $275.00 | $48.98 | 0 | 0 |
| $0.61 | 1 | 111 | $280.00 | $53.80 | 0 | 1 |
| $0.49 | 2 | 57 | $285.00 | $58.62 | 0 | 0 |
| $0.41 | 0 | 118 | $290.00 | $63.57 | 0 | 0 |
| $0.29 | 2 | 27 | $295.00 | $68.51 | 0 | 0 |
| $0.21 | 8 | 420 | $300.00 | $73.46 | 0 | 0 |
| $0.18 | 5 | 15 | $305.00 | $78.42 | 0 | 0 |
| $0.17 | 4 | 153 | $310.00 | $83.40 | 0 | 0 |
| $0.08 | 0 | 23 | $320.00 | $93.39 | 0 | 0 |
Nov 6, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $106.61 | 0 | 1 | $120.00 | $0.00 | 0 | 1 |
| $101.62 | 0 | 0 | $125.00 | $0.00 | 0 | 5 |
| $96.63 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $91.64 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $86.66 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $81.68 | 0 | 0 | $145.00 | $0.01 | 0 | 0 |
| $76.71 | 0 | 0 | $150.00 | $0.02 | 0 | 0 |
| $71.74 | 0 | 0 | $155.00 | $0.05 | 0 | 0 |
| $66.80 | 0 | 0 | $160.00 | $0.09 | 0 | 1 |
| $61.90 | 0 | 0 | $165.00 | $0.17 | 0 | 12 |
| $57.04 | 0 | 0 | $170.00 | $0.29 | 0 | 8 |
| $52.21 | 0 | 0 | $175.00 | $0.45 | 0 | 24 |
| $47.38 | 0 | 0 | $180.00 | $0.61 | 0 | 59 |
| $42.56 | 0 | 0 | $185.00 | $0.57 | 6 | 35 |
| $37.87 | 0 | 3 | $190.00 | $0.83 | 17 | 63 |
| $33.37 | 0 | 0 | $195.00 | $1.26 | 2 | 76 |
| $28.87 | 0 | 2 | $200.00 | $1.93 | 7 | 139 |
| $24.90 | 0 | 3 | $205.00 | $2.90 | 8 | 80 |
| $21.24 | 0 | 4 | $210.00 | $4.07 | 2 | 187 |
| $17.89 | 3 | 11 | $215.00 | $5.49 | 3 | 20 |
| $14.48 | 2 | 74 | $220.00 | $7.25 | 1 | 86 |
| $12.78 | 1 | 19 | $225.00 | $9.45 | 1 | 28 |
| $9.20 | 36 | 53 | $230.00 | $12.20 | 10 | 38 |
| $7.55 | 48 | 142 | $235.00 | $15.91 | 0 | 10 |
| $6.05 | 11 | 49 | $240.00 | $19.41 | 0 | 1 |
| $4.85 | 1 | 50 | $245.00 | $22.98 | 0 | 0 |
| $3.40 | 66 | 94 | $250.00 | $26.42 | 4 | 2 |
| $2.87 | 4 | 47 | $255.00 | $31.15 | 0 | 1 |
| $2.27 | 36 | 106 | $260.00 | $35.02 | 4 | 1 |
| $1.80 | 6 | 56 | $265.00 | $39.89 | 0 | 0 |
| $1.31 | 4 | 11 | $270.00 | $44.66 | 0 | 2 |
| $1.10 | 3 | 14 | $275.00 | $49.44 | 0 | 0 |
| $1.18 | 0 | 8 | $280.00 | $54.26 | 0 | 0 |
| $1.00 | 0 | 39 | $285.00 | $59.09 | 0 | 0 |
| $0.45 | 30 | 8 | $290.00 | $63.92 | 0 | 0 |
| $0.65 | 0 | 1 | $295.00 | $68.76 | 0 | 0 |
| $0.47 | 0 | 2 | $300.00 | $73.61 | 0 | 0 |
| $0.36 | 0 | 1 | $305.00 | $78.51 | 0 | 0 |
| $0.27 | 0 | 0 | $310.00 | $83.45 | 0 | 0 |
| $0.15 | 0 | 0 | $320.00 | $93.39 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:17, 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 2026-10-09 19:58:26 · For reference only, not investment advice and not tailored to your situation.
IBM Corp discussion 0 comments