$285.00
-2.51-0.87%
In chiusura: -
$284.41
-0.59-0.21%
After hour: 4:12 PM EDT
Comments
Loading...
IBM (NYSE:IBM) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di IBM a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per IBM..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price135.7Oct 23, 2025
Change
0.150.11%
Bid132.85
Ask135.7
volume24
Intrest10
Strike
150
150
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price130.75Oct 23, 2025
Change
0.110.08%
Bid127.85
Ask130.75
volume24
Intrest10
Strike
155
155
Last Price0.1Oct 08, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest1
Last Price-
Change
-
Bid122.85
Ask126
volume0
Intrest0
Strike
160
160
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price-
Change
-
Bid118.65
Ask121.25
volume0
Intrest0
Strike
165
165
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest2
Last Price-
Change
-
Bid113.65
Ask116.05
volume0
Intrest0
Strike
170
170
Last Price0.06Oct 23, 2025
Change
0.03100%
Bid-
Ask0.69
volume1
Intrest8
Last Price-
Change
-
Bid107.85
Ask111.05
volume0
Intrest0
Strike
175
175
Last Price0.11Oct 23, 2025
Change
-
Bid-
Ask0.69
volume1
Intrest0
Last Price-
Change
-
Bid102.85
Ask106.8
volume0
Intrest0
Strike
180
180
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest214
Last Price-
Change
-
Bid97.95
Ask101.1
volume0
Intrest0
Strike
185
185
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid92.9
Ask96.25
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid87.9
Ask91.2
volume0
Intrest0
Strike
195
195
Last Price0.05Oct 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest19
Last Price83.09Sep 25, 2025
Change
-0%
Bid82.9
Ask86.15
volume0
Intrest0
Strike
200
200
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest199
Last Price-
Change
-
Bid77.85
Ask81.1
volume0
Intrest0
Strike
205
205
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest53
Last Price67.08Oct 13, 2025
Change
-0%
Bid72.85
Ask76.2
volume0
Intrest60
Strike
210
210
Last Price0.06Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest432
Last Price68.3Oct 20, 2025
Change
-0%
Bid67.95
Ask71.1
volume0
Intrest16
Strike
215
215
Last Price0.01Oct 23, 2025
Change
0.0150%
Bid-
Ask0.07
volume12
Intrest77
Last Price63.4Oct 23, 2025
Change
0.150.24%
Bid62.9
Ask66.1
volume1
Intrest33
Strike
220
220
Last Price0.01Oct 23, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume2
Intrest310
Last Price57.87Oct 17, 2025
Change
-0%
Bid57.9
Ask60.7
volume0
Intrest3
Strike
225
225
Last Price0.01Oct 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume83
Intrest361
Last Price49.15Oct 17, 2025
Change
-0%
Bid52.9
Ask55.7
volume0
Intrest85
Strike
230
230
Last Price0.01Oct 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume219
Intrest530
Last Price42.15Oct 17, 2025
Change
-0%
Bid48.7
Ask51.2
volume0
Intrest27
Strike
235
235
Last Price0.01Oct 23, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume334
Intrest314
Last Price43.28Oct 23, 2025
Change
4.329.08%
Bid42.9
Ask46.1
volume7
Intrest10
Strike
240
240
Last Price0.01Oct 23, 2025
Change
0.2295.65%
Bid0.01
Ask0.02
volume1078
Intrest2261
Last Price28.65Oct 23, 2025
Change
-
Bid40.5
Ask43.7
volume7
Intrest0
Strike
242.5
242.5
Last Price0.01Oct 23, 2025
Change
0.2796.43%
Bid-
Ask0.02
volume649
Intrest742
Last Price38.07Oct 23, 2025
Change
0.741.91%
Bid37.9
Ask41.15
volume6
Intrest23
Strike
245
245
Last Price0.02Oct 23, 2025
Change
0.3594.59%
Bid0.02
Ask0.03
volume1276
Intrest2098
Last Price-
Change
-
Bid35.4
Ask38.75
volume0
Intrest0
Strike
247.5
247.5
Last Price0.02Oct 23, 2025
Change
0.4996.08%
Bid0.02
Ask0.03
volume808
Intrest701
Last Price34.55Oct 23, 2025
Change
4.2610.98%
Bid33.25
Ask35.75
volume17
Intrest158
Strike
250
250
Last Price0.04Oct 23, 2025
Change
0.5793.44%
Bid0.01
Ask0.04
volume3050
Intrest3874
Last Price24Oct 23, 2025
Change
1335.14%
Bid30.85
Ask33.65
volume3
Intrest18
Strike
252.5
252.5
Last Price0.03Oct 23, 2025
Change
0.7396.05%
Bid0.02
Ask0.05
volume553
Intrest621
Last Price28.85Oct 23, 2025
Change
3.9812.12%
Bid28.3
Ask30.8
volume42
Intrest112
Strike
255
255
Last Price0.04Oct 23, 2025
Change
0.9395.88%
Bid0.02
Ask0.04
volume2548
Intrest2469
Last Price27.05Oct 23, 2025
Change
1.344.72%
Bid25.8
Ask28.3
volume14
Intrest25
Strike
257.5
257.5
Last Price0.05Oct 23, 2025
Change
1.1695.87%
Bid0.02
Ask0.06
volume752
Intrest701
Last Price25Oct 23, 2025
Change
4.2514.53%
Bid24.25
Ask26.15
volume56
Intrest177
Strike
260
260
Last Price0.04Oct 23, 2025
Change
1.4697.33%
Bid0.02
Ask0.05
volume4262
Intrest3169
Last Price22.07Oct 23, 2025
Change
4.9318.26%
Bid20.9
Ask24.15
volume15
Intrest27
Strike
262.5
262.5
Last Price0.06Oct 23, 2025
Change
1.8596.86%
Bid0.03
Ask0.06
volume1296
Intrest859
Last Price18.45Oct 23, 2025
Change
6.626.35%
Bid17.95
Ask20.8
volume163
Intrest328
Strike
265
265
Last Price0.07Oct 23, 2025
Change
2.1896.89%
Bid0.05
Ask0.07
volume6550
Intrest3087
Last Price17.37Oct 23, 2025
Change
2.5812.93%
Bid15.65
Ask18.7
volume87
Intrest26
Strike
267.5
267.5
Last Price0.08Oct 23, 2025
Change
2.7197.13%
Bid0.05
Ask0.1
volume1091
Intrest428
Last Price14.96Oct 23, 2025
Change
6.7431.06%
Bid13.55
Ask16.25
volume927
Intrest216
Strike
270
270
Last Price0.11Oct 23, 2025
Change
3.1796.65%
Bid0.1
Ask0.15
volume8167
Intrest4126
Last Price11.5Oct 23, 2025
Change
6.837.16%
Bid10.6
Ask13.85
volume866
Intrest14
Strike
272.5
272.5
Last Price0.2Oct 23, 2025
Change
3.794.87%
Bid0.15
Ask0.3
volume2612
Intrest482
Last Price9.26Oct 23, 2025
Change
7.5444.88%
Bid10.1
Ask11.75
volume3686
Intrest429
Strike
275
275
Last Price0.31Oct 23, 2025
Change
4.3993.4%
Bid0.12
Ask0.4
volume5155
Intrest1469
Last Price7.3Oct 23, 2025
Change
10.4558.87%
Bid7.75
Ask8.5
volume1605
Intrest195
Strike
277.5
277.5
Last Price0.55Oct 23, 2025
Change
5.0490.16%
Bid0.38
Ask0.7
volume1663
Intrest886
Last Price5.2Oct 23, 2025
Change
9.0463.48%
Bid5.5
Ask6.7
volume5806
Intrest900
Strike
280
280
Last Price0.96Oct 23, 2025
Change
5.184.16%
Bid0.75
Ask1.11
volume4762
Intrest2851
Last Price3.91Oct 23, 2025
Change
8.8869.43%
Bid3.65
Ask5
volume3464
Intrest514
Strike
282.5
282.5
Last Price1.68Oct 23, 2025
Change
5.8277.6%
Bid1.12
Ask2.42
volume1157
Intrest1213
Last Price2.62Oct 23, 2025
Change
8.6276.69%
Bid2.2
Ask2.8
volume7186
Intrest1505
Strike
285
285
Last Price3.15Oct 23, 2025
Change
5.3362.85%
Bid1.97
Ask3.5
volume2536
Intrest1038
Last Price1.28Oct 23, 2025
Change
8.787.17%
Bid1.28
Ask1.9
volume3367
Intrest709
Strike
287.5
287.5
Last Price4.25Oct 23, 2025
Change
5.455.96%
Bid3.2
Ask5.75
volume1177
Intrest569
Last Price0.9Oct 23, 2025
Change
8.0389.92%
Bid0.59
Ask1.2
volume6180
Intrest2735
Strike
290
290
Last Price7Oct 23, 2025
Change
4.237.5%
Bid4.75
Ask8
volume665
Intrest887
Last Price0.49Oct 23, 2025
Change
7.5693.91%
Bid0.34
Ask0.5
volume1942
Intrest507
Strike
292.5
292.5
Last Price17Oct 23, 2025
Change
4.333.86%
Bid7.05
Ask10.2
volume16
Intrest31
Last Price0.19Oct 23, 2025
Change
6.8197.29%
Bid0.17
Ask0.32
volume2409
Intrest1366
Strike
295
295
Last Price9.83Oct 23, 2025
Change
4.2530.18%
Bid9.4
Ask11.6
volume66
Intrest70
Last Price0.2Oct 23, 2025
Change
5.896.67%
Bid0.03
Ask0.49
volume2287
Intrest666
Strike
297.5
297.5
Last Price14.44Oct 23, 2025
Change
0.211.43%
Bid11.85
Ask14.55
volume31
Intrest66
Last Price0.09Oct 23, 2025
Change
5.1698.29%
Bid0.06
Ask0.15
volume3908
Intrest3786
Strike
300
300
Last Price16.1Oct 23, 2025
Change
0.432.6%
Bid14.4
Ask17.3
volume42
Intrest102
Last Price0.06Oct 23, 2025
Change
4.4498.67%
Bid0.04
Ask0.15
volume588
Intrest554
Strike
302.5
302.5
Last Price25.45Oct 10, 2025
Change
-0%
Bid16.9
Ask19.7
volume0
Intrest1
Last Price0.05Oct 23, 2025
Change
3.898.7%
Bid0.02
Ask0.08
volume2618
Intrest2421
Strike
305
305
Last Price30.09Oct 23, 2025
Change
8.740.67%
Bid19.4
Ask21.4
volume1
Intrest125
Last Price0.03Oct 23, 2025
Change
3.1799.06%
Bid0.03
Ask0.05
volume241
Intrest371
Strike
307.5
307.5
Last Price22.65Oct 22, 2025
Change
-0%
Bid21.9
Ask23.9
volume0
Intrest32
Last Price0.02Oct 23, 2025
Change
2.5899.23%
Bid0.02
Ask0.04
volume1011
Intrest2528
Strike
310
310
Last Price35.05Oct 23, 2025
Change
9.6537.99%
Bid24.4
Ask26.4
volume1
Intrest2
Last Price0.02Oct 23, 2025
Change
2.299.1%
Bid0.01
Ask0.03
volume254
Intrest778
Strike
312.5
312.5
Last Price-
Change
-
Bid26.9
Ask29.7
volume0
Intrest0
Last Price0.02Oct 23, 2025
Change
1.9298.97%
Bid0.01
Ask0.03
volume753
Intrest1140
Strike
315
315
Last Price29Oct 22, 2025
Change
-0%
Bid29.4
Ask32.2
volume0
Intrest20
Last Price0.02Oct 23, 2025
Change
1.6398.79%
Bid0.01
Ask0.02
volume85
Intrest125
Strike
317.5
317.5
Last Price-
Change
-
Bid31.9
Ask34.7
volume0
Intrest0
Last Price0.02Oct 23, 2025
Change
1.3898.57%
Bid0.01
Ask0.02
volume1230
Intrest2225
Strike
320
320
Last Price47.68Oct 23, 2025
Change
13.2938.64%
Bid34.4
Ask37.2
volume1
Intrest12
Last Price0.01Oct 23, 2025
Change
1.1299.12%
Bid0.01
Ask0.02
volume197
Intrest401
Strike
322.5
322.5
Last Price-
Change
-
Bid36.9
Ask39.7
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
1.1399.12%
Bid0.01
Ask0.09
volume300
Intrest788
Strike
325
325
Last Price38.98Oct 22, 2025
Change
-0%
Bid39.4
Ask42.2
volume0
Intrest1
Last Price0.01Oct 23, 2025
Change
0.8398.81%
Bid-
Ask0.01
volume28
Intrest16
Strike
327.5
327.5
Last Price-
Change
-
Bid41.9
Ask43.9
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
0.6898.55%
Bid-
Ask0.01
volume519
Intrest937
Strike
330
330
Last Price-
Change
-
Bid44.4
Ask47.2
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume4
Intrest20
Strike
332.5
332.5
Last Price-
Change
-
Bid46.9
Ask49.7
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume172
Intrest524
Strike
335
335
Last Price-
Change
-
Bid49.4
Ask52.2
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume4
Intrest24
Strike
337.5
337.5
Last Price-
Change
-
Bid51.9
Ask54.7
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume1123
Intrest907
Strike
340
340
Last Price-
Change
-
Bid54.4
Ask57.2
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume18
Intrest349
Strike
345
345
Last Price-
Change
-
Bid59.4
Ask62.2
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
0.1995%
Bid-
Ask0.01
volume142
Intrest1207
Strike
350
350
Last Price-
Change
-
Bid64.4
Ask67.2
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
0.1995%
Bid-
Ask0.01
volume3
Intrest297
Strike
355
355
Last Price-
Change
-
Bid69
Ask72.2
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
0.0990%
Bid-
Ask0.01
volume27
Intrest197
Strike
360
360
Last Price-
Change
-
Bid74.4
Ask77.2
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume39
Intrest119
Strike
365
365
Last Price-
Change
-
Bid79.4
Ask82.2
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume86
Intrest1348
Strike
370
370
Last Price-
Change
-
Bid84.4
Ask87.2
volume0
Intrest0