IBM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 200.00 | 43.50 | 46.60 | 49.15 | 0.00 | 20 | 33 | 98.4% |
| 215.00 | 27.88 | 31.30 | 33.75 | 0.00 | 0 | 1 | 63.3% |
| 220.00 | 26.67 | 26.85 | 29.45 | 2.41 | 1 | 4 | 67.4% |
| 225.00 | 15.80 | 22.00 | 24.10 | 0.00 | 5 | 18 | 53.0% |
| 230.00 | 15.09 | 16.65 | 20.35 | -0.28 | 4 | 15 | 58.8% |
| 232.50 | 9.75 | 15.00 | 17.40 | 0.00 | 1 | 10 | 48.9% |
| 235.00 | 10.85 | 12.90 | 14.90 | -1.35 | 1 | 74 | 43.7% |
| 237.50 | 11.16 | 10.85 | 13.25 | 1.70 | 3 | 47 | 46.0% |
| 240.00 | 9.84 | 8.85 | 11.35 | 2.04 | 23 | 97 | 44.9% |
| 242.50 | 8.08 | 7.35 | 8.75 | 1.58 | 29 | 159 | 37.7% |
| 245.00 | 6.50 | 6.30 | 7.10 | 1.55 | 247 | 284 | 36.9% |
| 247.50 | 4.88 | 4.65 | 5.90 | 1.28 | 149 | 170 | 38.0% |
| 250.00 | 3.65 | 3.50 | 3.95 | 0.97 | 306 | 346 | 32.7% |
| 252.50 | 2.42 | 2.35 | 2.82 | 0.47 | 88 | 73 | 31.6% |
| 255.00 | 1.85 | 1.49 | 2.00 | 0.63 | 225 | 283 | 31.2% |
| 257.50 | 1.17 | 0.92 | 1.42 | 0.37 | 127 | 59 | 31.3% |
| 260.00 | 0.83 | 0.75 | 1.49 | 0.40 | 509 | 280 | 36.6% |
| 262.50 | 0.50 | 0.26 | 0.61 | 0.15 | 193 | 25 | 30.8% |
| 265.00 | 0.25 | 0.13 | 0.35 | -0.01 | 174 | 113 | 30.0% |
| 267.50 | 0.26 | 0.01 | 0.33 | 0.04 | 16 | 13 | 32.8% |
| 270.00 | 0.10 | 0.02 | 0.19 | -0.09 | 2 | 107 | 32.2% |
| 272.50 | 0.17 | 0.00 | 2.19 | 0.00 | 2 | 10 | 52.1% |
| 275.00 | 0.10 | 0.00 | 0.12 | 0.00 | 4 | 68 | 35.0% |
| 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | 6 | 60 | 39.0% |
| 285.00 | 0.10 | 0.00 | 2.14 | 0.00 | 16 | 105 | 68.6% |
| 290.00 | 0.16 | 0.00 | 2.13 | 0.00 | 1 | 36 | 74.7% |
| 295.00 | 0.01 | 0.00 | 1.67 | 0.00 | 21 | 5 | 76.3% |
| 300.00 | 0.15 | 0.00 | 0.01 | 0.00 | 1 | 1 | 44.5% |
| 330.00 | 0.14 | 0.00 | 2.13 | 0.00 | 0 | 0 | 117.8% |
| 370.00 | 0.24 | 0.00 | 0.01 | -0.64 | 1 | 1 | 81.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 120.00 | 0.01 | 0.00 | 0.50 | 0.00 | 20 | 64 | 220.1% |
| 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | 11 | 125 | 140.6% |
| 170.00 | 0.02 | 0.00 | 1.02 | 0.00 | 10 | 11 | 137.4% |
| 175.00 | 0.37 | 0.00 | 2.13 | 0.00 | 0 | 5 | 147.8% |
| 180.00 | 0.28 | 0.00 | 2.13 | 0.00 | 20 | 20 | 137.9% |
| 190.00 | 0.03 | 0.00 | 0.12 | -0.02 | 2 | 12 | 74.2% |
| 200.00 | 0.53 | 0.00 | 0.30 | 0.00 | 2 | 6 | 69.5% |
| 205.00 | 0.10 | 0.00 | 0.25 | -0.12 | 21 | 38 | 60.9% |
| 210.00 | 0.08 | 0.00 | 0.38 | -0.04 | 9 | 58 | 57.9% |
| 215.00 | 0.21 | 0.13 | 0.20 | -0.14 | 32 | 91 | 51.3% |
| 217.50 | 0.20 | 0.01 | 0.60 | -0.16 | 58 | 20 | 51.6% |
| 220.00 | 0.30 | 0.00 | 0.34 | -0.20 | 71 | 118 | 49.0% |
| 222.50 | 0.47 | 0.00 | 0.61 | -0.28 | 14 | 29 | 51.5% |
| 225.00 | 0.48 | 0.18 | 0.58 | -0.40 | 23 | 44 | 46.8% |
| 227.50 | 0.37 | 0.25 | 0.57 | -0.86 | 286 | 15 | 42.5% |
| 230.00 | 1.00 | 0.46 | 0.96 | -0.40 | 56 | 135 | 44.4% |
| 232.50 | 1.20 | 0.60 | 1.29 | -0.38 | 100 | 121 | 43.9% |
| 235.00 | 1.06 | 0.98 | 1.25 | -1.32 | 75 | 203 | 38.6% |
| 237.50 | 1.75 | 1.25 | 1.66 | -1.25 | 62 | 142 | 37.6% |
| 240.00 | 2.00 | 1.72 | 2.11 | -1.75 | 42 | 252 | 36.1% |
| 242.50 | 2.63 | 2.35 | 2.87 | -2.12 | 17 | 110 | 36.0% |
| 245.00 | 3.30 | 3.20 | 3.65 | -2.60 | 44 | 65 | 34.9% |
| 250.00 | 5.55 | 5.35 | 5.90 | -1.86 | 33 | 56 | 33.5% |
| 252.50 | 7.72 | 6.80 | 8.65 | -1.78 | 6 | 2 | 42.2% |
| 255.00 | 8.82 | 7.95 | 9.70 | -3.13 | 3 | 22 | 37.9% |
| 257.50 | 13.17 | 9.70 | 12.40 | 0.00 | 1 | 1 | 45.0% |
| 260.00 | 15.70 | 11.55 | 14.20 | 0.45 | 1 | 8 | 44.5% |
| 265.00 | 27.36 | 16.30 | 19.20 | 0.00 | 39 | 40 | 53.9% |
| 267.50 | 20.89 | 18.05 | 21.70 | -8.78 | 39 | 0 | 58.3% |
| 270.00 | 24.70 | 20.45 | 23.60 | 0.00 | 1 | 0 | 56.3% |
| 272.50 | 27.13 | 23.60 | 26.10 | 0.00 | 1 | 1 | 60.3% |
| 275.00 | 40.00 | 25.90 | 28.55 | 0.00 | 79 | 0 | 63.5% |
| 280.00 | 37.26 | 31.10 | 33.95 | 0.00 | 8 | 0 | 55.6% |
| 285.00 | 38.70 | 36.20 | 38.55 | -3.70 | 5 | 0 | 58.4% |
| 290.00 | 40.22 | 40.65 | 44.10 | 0.00 | 2 | 0 | 64.1% |
| 295.00 | 44.55 | 45.90 | 48.95 | 0.00 | 120 | 0 | 70.8% |
| 300.00 | 53.90 | 51.30 | 53.95 | -3.85 | 2 | 0 | 80.9% |
Sign up free to access Options Chain Data
Explore IBM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.