IBM Option Chain

Data as of Oct 30, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

257.81

Change

-0.47

Open

258.28

Previous

258.28

High

259.59

Low

254.71

Bid

-

Ask

-

Volume

5,562,932

Trades

-

Dividend

1.50

Yield

3.90%

Ex-Div

Nov 9, 2017

Impl Vol

0.338

Hist Vol

0.499

Opt Volume

52,601

Open Int

570,148

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBM 261030C00252500	3.45	6.00	5.50	0.00	166	578	W	252.50	IBM 261030P00252500	0.00	0.08	0.01	0.00	543	311	W
IBM 261030C00255000	1.59	3.65	3.08	0.00	924	975	W	255.00	IBM 261030P00255000	0.00	0.12	0.05	0.00	1,293	137	W
IBM 261030C00257500	0.32	0.61	0.68	0.00	1,166	875	W	257.50	IBM 261030P00257500	0.02	0.43	0.29	0.00	1,004	764	W
IBM 261030C00260000	0.01	0.10	0.03	0.00	3,475	2,858	W	260.00	IBM 261030P00260000	1.61	3.70	2.24	0.00	71	734	W
IBM 261030C00262500	0.00	0.01	0.01	0.00	1,506	816	W	262.50	IBM 261030P00262500	3.55	6.15	6.07	0.00	6	22	W
IBM 261030C00265000	0.00	0.01	0.02	0.00	2,954	4,194	W	265.00	IBM 261030P00265000	6.10	8.90	10.05	0.00	0	26	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBM 261106C00252500	7.15	8.75	7.58	9.68	27	320	W	252.50	IBM 261106P00252500	2.43	3.15	3.40	4.10	170	74	W
IBM 261106C00255000	6.50	6.90	6.61	8.20	229	508	W	255.00	IBM 261106P00255000	3.30	4.15	3.93	5.12	138	248	W
IBM 261106C00257500	4.90	5.45	5.28	6.87	606	865	W	257.50	IBM 261106P00257500	4.25	5.40	5.25	6.29	40	3	W
IBM 261106C00260000	3.80	4.25	4.01	5.70	696	772	W	260.00	IBM 261106P00260000	5.60	6.85	6.04	7.61	425	22	W
IBM 261106C00262500	2.50	3.25	2.75	4.67	488	107	W	262.50	IBM 261106P00262500	7.05	8.75	8.50	9.08	70	6	W
IBM 261106C00265000	2.16	2.30	2.30	3.78	1,861	1,166	W	265.00	IBM 261106P00265000	8.65	10.60	20.85	10.69	0	11	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBM 261113C00252500	9.25	10.10	9.65	13.20	17	60	W	252.50	IBM 261113P00252500	4.80	6.30	5.60	6.65	9	2	W
IBM 261113C00255000	7.20	8.50	7.70	11.78	48	397	W	255.00	IBM 261113P00255000	5.80	7.15	7.00	7.72	5	10	W
IBM 261113C00257500	6.60	7.05	6.82	10.47	334	20	W	257.50	—	—	—	—	—	—	—	—
IBM 261113C00260000	5.40	5.85	5.63	9.26	586	281	W	260.00	IBM 261113P00260000	8.10	10.10	9.14	10.17	1	61	W
IBM 261113C00262500	3.95	4.90	4.70	8.15	13	22	W	262.50	IBM 261113P00262500	9.90	11.75	11.01	11.55	1	0	W
IBM 261113C00265000	3.25	3.95	3.60	7.14	86	134	W	265.00	IBM 261113P00265000	11.35	13.55	26.45	13.03	0	11	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBM 261120C00250000	11.35	12.65	12.05	17.89	174	5,884	S	250.00	IBM 261120P00250000	5.20	6.20	5.90	7.18	421	2,354	S
IBM 261120C00252500	10.15	11.25	10.15	16.40	17	405	S	252.50	IBM 261120P00252500	5.75	7.25	7.00	8.16	116	693	S
IBM 261120C00255000	8.65	9.75	8.91	14.99	177	1,866	S	255.00	IBM 261120P00255000	7.20	8.40	7.82	9.22	74	802	S
IBM 261120C00260000	6.35	7.15	6.54	12.41	520	2,773	S	260.00	IBM 261120P00260000	9.60	11.20	11.45	11.59	28	701	S
IBM 261120C00265000	4.80	5.20	4.92	10.16	1,147	1,954	S	265.00	IBM 261120P00265000	12.35	14.55	12.88	14.29	1	139	S
IBM 261120C00270000	3.25	3.65	3.50	8.23	1,005	2,409	S	270.00	IBM 261120P00270000	16.10	18.20	16.89	17.29	1	320	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBM 261127C00245000	15.40	17.35	15.83	24.31	6	38	W	245.00	IBM 261127P00245000	4.05	5.25	5.05	6.35	4	52	W
IBM 261127C00250000	12.10	14.25	12.18	21.12	2	62	W	250.00	IBM 261127P00250000	6.05	6.95	6.50	8.06	182	38	W
IBM 261127C00255000	9.30	11.00	10.40	18.21	14	94	W	255.00	IBM 261127P00255000	7.90	9.25	9.75	10.04	34	5	W
IBM 261127C00260000	6.95	8.35	8.50	15.57	63	89	W	260.00	IBM 261127P00260000	10.20	12.60	11.00	12.30	1	20	W
IBM 261127C00265000	5.35	6.35	6.20	13.21	46	181	W	265.00	IBM 261127P00265000	13.55	15.70	14.80	14.83	1	2	W
IBM 261127C00270000	3.50	4.65	4.20	11.12	142	83	W	270.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBM 261204C00245000	16.50	18.75	15.76	27.74	0	5	W	245.00	IBM 261204P00245000	5.20	7.00	6.28	6.82	20	82	W
IBM 261204C00250000	13.30	15.50	13.87	24.55	3	31	W	250.00	IBM 261204P00250000	7.00	8.75	7.70	8.46	3	19	W
IBM 261204C00255000	10.55	12.55	11.02	21.60	6	20	W	255.00	IBM 261204P00255000	9.10	11.15	9.05	10.35	41	3	W
IBM 261204C00260000	8.25	10.10	9.10	18.89	7	40	W	260.00	IBM 261204P00260000	11.60	13.25	11.99	12.47	2	1	W
IBM 261204C00265000	6.55	7.90	7.00	16.42	7	27	W	265.00	—	—	—	—	—	—	—	—
IBM 261204C00270000	4.95	6.20	5.00	14.19	2	21	W	270.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBM 261211C00245000	17.00	20.35	16.26	31.46	0	2	W	245.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	250.00	IBM 261211P00250000	7.60	10.35	8.84	8.50	0	1	W
IBM 261211C00255000	11.65	14.50	13.18	25.25	5	7	W	255.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	260.00	IBM 261211P00260000	12.05	14.90	12.62	12.23	1	1	W
IBM 261211C00265000	7.30	9.70	8.52	19.89	2	151	W	265.00	—	—	—	—	—	—	—	—
IBM 261211C00270000	4.50	7.40	7.02	17.53	10	10	W	270.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBM 261218C00245000	18.45	20.80	19.20	35.51	58	703	S	245.00	IBM 261218P00245000	6.55	8.15	7.97	6.80	11	717	S
IBM 261218C00250000	16.00	17.50	16.50	32.27	123	3,035	S	250.00	IBM 261218P00250000	9.05	10.30	11.00	8.24	38	3,512	S
IBM 261218C00255000	13.10	15.05	13.79	29.22	108	2,604	S	255.00	IBM 261218P00255000	11.30	12.60	11.65	9.86	85	587	S
IBM 261218C00260000	10.95	12.15	11.30	26.35	173	1,687	S	260.00	IBM 261218P00260000	13.70	15.05	14.60	11.67	56	725	S
IBM 261218C00265000	8.95	10.05	9.59	23.68	99	861	S	265.00	IBM 261218P00265000	16.10	18.55	17.63	13.67	3	18	S
IBM 261218C00270000	7.20	8.05	7.91	21.20	90	2,169	S	270.00	IBM 261218P00270000	19.45	21.50	20.40	15.87	5	760	S

Below are few quick-links for most popular options chains: