$234.49
-1.10-0.47%
最終更新: Aug 31, 1:20 PM
Benzinga
Benzinga
Benzinga
月曜日, 8 31
International Business Machines Corp オプションチェーン
IBMNYSE
IBM Options
View IBM (IBM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.39
P/C Ratio (OI)
0.78
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price118Aug 31, 2026
Change
2.432.1%
Bid117.85
Ask121.55
volume2
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price114.51Aug 31, 2026
Change
-
Bid113.15
Ask116.4
volume4
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price109.52Aug 31, 2026
Change
-
Bid107.95
Ask111.55
volume2
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid102.85
Ask106.55
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid97.85
Ask101.55
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price98.75Aug 27, 2026
Change
-0%
Bid92.85
Ask96.45
volume0
Intrest1
Strike
140
140
Last Price0.01Aug 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest92
Last Price-
Change
-
Bid87.85
Ask91.45
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price85.79Aug 28, 2026
Change
-0%
Bid82.85
Ask86.35
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid78.15
Ask81.45
volume0
Intrest0
Strike
155
155
Last Price0.14Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest675
Last Price-
Change
-
Bid73.15
Ask76.35
volume0
Intrest0
Strike
160
160
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid67.85
Ask71.25
volume0
Intrest0
Strike
165
165
Last Price0.21Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest202
Last Price64.22Aug 27, 2026
Change
-0%
Bid62.85
Ask65.95
volume0
Intrest1
Strike
170
170
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Last Price50.42Jul 28, 2026
Change
-0%
Bid57.85
Ask61.6
volume0
Intrest0
Strike
175
175
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest105
Last Price47.3Jul 28, 2026
Change
-0%
Bid52.85
Ask56.4
volume0
Intrest0
Strike
180
180
Last Price0.01Aug 31, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest32
Last Price52.65Aug 07, 2026
Change
-0%
Bid47.85
Ask51.45
volume0
Intrest0
Strike
185
185
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest175
Last Price51.1Aug 11, 2026
Change
-0%
Bid42.9
Ask46.45
volume0
Intrest3
Strike
190
190
Last Price0.01Aug 31, 2026
Change
0.1392.86%
Bid-
Ask0.01
volume4
Intrest143
Last Price44.6Aug 27, 2026
Change
-0%
Bid37.85
Ask41.4
volume0
Intrest1
Strike
195
195
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask0.07
volume7
Intrest59
Last Price36.85Aug 27, 2026
Change
-0%
Bid33.65
Ask36.6
volume0
Intrest2
Strike
200
200
Last Price0.05Aug 31, 2026
Change
0.04400%
Bid-
Ask0.05
volume11
Intrest109
Last Price33.97Aug 10, 2026
Change
-0%
Bid27.9
Ask31.4
volume0
Intrest26
Strike
205
205
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.04
volume11
Intrest83
Last Price-
Change
-
Bid25.4
Ask29.1
volume0
Intrest0
Strike
207.5
207.5
Last Price0.04Aug 31, 2026
Change
0.0969.23%
Bid-
Ask0.08
volume20
Intrest23
Last Price28.71Aug 27, 2026
Change
-0%
Bid22.95
Ask26.55
volume0
Intrest50
Strike
210
210
Last Price0.03Aug 31, 2026
Change
0.1178.57%
Bid0.01
Ask0.06
volume24
Intrest233
Last Price-
Change
-
Bid21.2
Ask24.05
volume0
Intrest0
Strike
212.5
212.5
Last Price0.05Aug 31, 2026
Change
0.0228.57%
Bid-
Ask0.1
volume14
Intrest1843
Last Price21.02Aug 28, 2026
Change
-0%
Bid18.3
Ask21.55
volume0
Intrest50
Strike
215
215
Last Price0.05Aug 31, 2026
Change
0.0654.55%
Bid0.02
Ask0.08
volume44
Intrest656
Last Price-
Change
-
Bid16.3
Ask18.95
volume0
Intrest0
Strike
217.5
217.5
Last Price0.1Aug 31, 2026
Change
0.0741.18%
Bid0.06
Ask0.11
volume65
Intrest317
Last Price13.8Aug 31, 2026
Change
2.6316.01%
Bid13.95
Ask15.8
volume5
Intrest166
Strike
220
220
Last Price0.13Aug 31, 2026
Change
0.1350%
Bid0.05
Ask0.25
volume58
Intrest1100
Last Price9.47Aug 26, 2026
Change
-0%
Bid11.55
Ask13.4
volume0
Intrest17
Strike
222.5
222.5
Last Price0.28Aug 31, 2026
Change
0.0617.65%
Bid0.25
Ask0.31
volume35
Intrest279
Last Price10Aug 31, 2026
Change
1.7815.11%
Bid9.5
Ask10.4
volume111
Intrest169
Strike
225
225
Last Price0.48Aug 31, 2026
Change
0.1220%
Bid0.44
Ask0.5
volume334
Intrest520
Last Price8Aug 31, 2026
Change
1.829.03%
Bid6.85
Ask8.35
volume2
Intrest51
Strike
227.5
227.5
Last Price0.86Aug 31, 2026
Change
0.1414%
Bid0.75
Ask0.89
volume325
Intrest983
Last Price5.86Aug 31, 2026
Change
1.1716.64%
Bid5.7
Ask6.55
volume8
Intrest354
Strike
230
230
Last Price1.38Aug 31, 2026
Change
0.128%
Bid1.31
Ask1.48
volume119
Intrest411
Last Price4.2Aug 31, 2026
Change
1.4325.4%
Bid4.1
Ask4.5
volume57
Intrest147
Strike
232.5
232.5
Last Price2.29Aug 31, 2026
Change
0.083.38%
Bid2.04
Ask2.39
volume75
Intrest176
Last Price3.05Aug 31, 2026
Change
1.228.24%
Bid2.86
Ask3.15
volume736
Intrest609
Strike
235
235
Last Price3.55Aug 31, 2026
Change
0.226.61%
Bid3.2
Ask3.5
volume174
Intrest264
Last Price2.05Aug 31, 2026
Change
132.79%
Bid1.89
Ask2.08
volume210
Intrest221
Strike
237.5
237.5
Last Price6.25Aug 31, 2026
Change
1.9144.01%
Bid4.65
Ask5.05
volume1
Intrest82
Last Price1.26Aug 31, 2026
Change
0.9342.47%
Bid1.2
Ask1.3
volume426
Intrest962
Strike
240
240
Last Price8.15Aug 31, 2026
Change
1.8829.98%
Bid6.3
Ask7.2
volume3
Intrest87
Last Price0.75Aug 31, 2026
Change
0.5944.03%
Bid0.75
Ask0.82
volume412
Intrest727
Strike
242.5
242.5
Last Price8.86Aug 31, 2026
Change
1.2616.58%
Bid7.65
Ask9.65
volume9
Intrest24
Last Price0.47Aug 31, 2026
Change
0.5152.04%
Bid0.46
Ask0.5
volume436
Intrest1403
Strike
245
245
Last Price11.41Aug 31, 2026
Change
2.5128.2%
Bid10.15
Ask12.6
volume1
Intrest11
Last Price0.28Aug 31, 2026
Change
0.3857.58%
Bid0.29
Ask0.31
volume59
Intrest451
Strike
247.5
247.5
Last Price10.55Aug 27, 2026
Change
-0%
Bid11.5
Ask15.15
volume0
Intrest26
Last Price0.19Aug 31, 2026
Change
0.2152.5%
Bid0.17
Ask0.2
volume632
Intrest2498
Strike
250
250
Last Price16Aug 31, 2026
Change
16.67%
Bid14.85
Ask16.8
volume1
Intrest175
Last Price0.14Aug 31, 2026
Change
0.1653.33%
Bid0.04
Ask0.2
volume22
Intrest374
Strike
252.5
252.5
Last Price17.65Aug 21, 2026
Change
-0%
Bid16.5
Ask19.85
volume0
Intrest0
Last Price0.08Aug 31, 2026
Change
0.1260%
Bid0.07
Ask0.09
volume326
Intrest919
Strike
255
255
Last Price17.79Aug 28, 2026
Change
-0%
Bid19.6
Ask22.65
volume0
Intrest21
Last Price0.06Aug 31, 2026
Change
0.1368.42%
Bid0.02
Ask0.12
volume86
Intrest122
Strike
257.5
257.5
Last Price19.45Aug 27, 2026
Change
-0%
Bid21.25
Ask25.15
volume0
Intrest10
Last Price0.04Aug 31, 2026
Change
0.0450%
Bid0.04
Ask0.05
volume68
Intrest885
Strike
260
260
Last Price27.17Aug 31, 2026
Change
6.0428.58%
Bid24.35
Ask27.3
volume1
Intrest3
Last Price0.02Aug 31, 2026
Change
0.1386.67%
Bid0.02
Ask0.05
volume70
Intrest59
Strike
262.5
262.5
Last Price-
Change
-
Bid26.25
Ask29.8
volume0
Intrest0
Last Price0.04Aug 31, 2026
Change
0.0120%
Bid-
Ask0.05
volume33
Intrest305
Strike
265
265
Last Price31.6Aug 27, 2026
Change
-0%
Bid28.85
Ask32.3
volume0
Intrest1
Last Price0.01Aug 31, 2026
Change
0.0787.5%
Bid-
Ask0.16
volume23
Intrest104
Strike
267.5
267.5
Last Price-
Change
-
Bid31.25
Ask34.8
volume0
Intrest0
Last Price0.04Aug 31, 2026
Change
0.0120%
Bid-
Ask0.04
volume13
Intrest199
Strike
270
270
Last Price33.32Aug 10, 2026
Change
-0%
Bid34.4
Ask36.8
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
0.0685.71%
Bid-
Ask0.02
volume3
Intrest10
Strike
272.5
272.5
Last Price-
Change
-
Bid36.4
Ask39.8
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
0.0480%
Bid-
Ask0.03
volume13
Intrest514
Strike
275
275
Last Price43.26Aug 04, 2026
Change
-0%
Bid39.2
Ask41.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid41.25
Ask44.8
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest60
Strike
280
280
Last Price-
Change
-
Bid44.2
Ask47.55
volume0
Intrest0
Last Price0.08Aug 31, 2026
Change
-0%
Bid-
Ask0.47
volume1
Intrest71
Strike
285
285
Last Price52.7Aug 04, 2026
Change
-0%
Bid48.75
Ask52.65
volume0
Intrest0
Last Price0.08Aug 31, 2026
Change
0.07700%
Bid-
Ask0.07
volume1
Intrest75
Strike
290
290
Last Price-
Change
-
Bid53.7
Ask57.65
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest107
Strike
295
295
Last Price-
Change
-
Bid58.75
Ask62.65
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
0.0990%
Bid-
Ask0.01
volume4
Intrest276
Strike
300
300
Last Price66.8Aug 19, 2026
Change
-0%
Bid63.7
Ask67.65
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Strike
305
305
Last Price70.81Aug 31, 2026
Change
-
Bid68.7
Ask72.65
volume20
Intrest0
Last Price0.39Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest110
Strike
310
310
Last Price75.79Aug 31, 2026
Change
-
Bid73.7
Ask77.65
volume20
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved