$259.52
-13.29-4.87%
In chiusura: Feb 11, 4:00 PM EST
$259.04
-13.77-5.05%
Pre-mercato: 5:11 AM EST
Comments
Loading...
International Business Machines Corp Catena di Opzioni
IBMNYSE
Dividend: The dividend Ex-Date was 3 days ago
IBM (NYSE:IBM) Azioni, Catena di 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 Price134.7Feb 05, 2026
Change
-
Bid142.8
Ask145.4
volume0
Intrest5
Strike
155
155
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest13
Last Price144.2Jan 30, 2026
Change
-
Bid137.8
Ask140.65
volume0
Intrest1
Strike
160
160
Last Price0.06Feb 03, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid132.8
Ask135.2
volume0
Intrest0
Strike
165
165
Last Price0.17Feb 03, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid127.8
Ask130.55
volume0
Intrest0
Strike
170
170
Last Price0.01Jan 29, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid122.8
Ask125.65
volume0
Intrest0
Strike
175
175
Last Price0.01Jan 29, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest30
Last Price110.05Feb 04, 2026
Change
-
Bid117.8
Ask120.65
volume0
Intrest1
Strike
180
180
Last Price0.01Jan 29, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid112.8
Ask115.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid107.8
Ask110.95
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid102.8
Ask105.2
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price111.97Jan 29, 2026
Change
-
Bid97.8
Ask100.9
volume0
Intrest3
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price99.25Jan 30, 2026
Change
-
Bid92.8
Ask95.75
volume0
Intrest2
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price79.83Feb 05, 2026
Change
-
Bid87.8
Ask90.7
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid82.65
Ask85.45
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid77.65
Ask80.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price82.33Feb 03, 2026
Change
-
Bid72.8
Ask75.95
volume0
Intrest1
Strike
225
225
Last Price0.15Jan 28, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest10
Last Price55.55Feb 04, 2026
Change
-
Bid67.8
Ask70.5
volume0
Intrest1
Strike
230
230
Last Price0.01Jan 30, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest29
Last Price-
Change
-
Bid62.8
Ask65.5
volume0
Intrest0
Strike
235
235
Last Price0.02Jan 29, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest84
Last Price-
Change
-
Bid60.3
Ask63.35
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price45.77Feb 04, 2026
Change
-
Bid57.8
Ask60.85
volume0
Intrest4
Strike
240
240
Last Price0.01Feb 05, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest73
Last Price47.6Feb 04, 2026
Change
-
Bid55.3
Ask58.05
volume0
Intrest1
Strike
242.5
242.5
Last Price0.05Feb 03, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest38
Last Price44.2Feb 04, 2026
Change
-
Bid52.8
Ask55.75
volume0
Intrest1
Strike
245
245
Last Price0.02Feb 03, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest32
Last Price-
Change
-
Bid50.3
Ask53.1
volume0
Intrest0
Strike
247.5
247.5
Last Price0.01Feb 05, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest43
Last Price56Jan 30, 2026
Change
-
Bid47.8
Ask50.5
volume0
Intrest2
Strike
250
250
Last Price0.01Feb 05, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest96
Last Price33.15Feb 04, 2026
Change
-
Bid45.3
Ask48.2
volume0
Intrest29
Strike
252.5
252.5
Last Price0.07Feb 05, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Last Price29.57Feb 04, 2026
Change
-
Bid42.8
Ask45.65
volume0
Intrest2
Strike
255
255
Last Price0.04Feb 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest38
Last Price-
Change
-
Bid40.3
Ask43
volume0
Intrest0
Strike
257.5
257.5
Last Price0.02Feb 06, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest54
Last Price56.45Jan 29, 2026
Change
-
Bid37.8
Ask40.6
volume0
Intrest1
Strike
260
260
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest248
Last Price47.75Feb 03, 2026
Change
-
Bid35.3
Ask38.3
volume0
Intrest1
Strike
262.5
262.5
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest34
Last Price25.12Feb 05, 2026
Change
-
Bid32.8
Ask35.95
volume0
Intrest11
Strike
265
265
Last Price0.05Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2892
Last Price40.4Jan 29, 2026
Change
-
Bid30.3
Ask33.25
volume0
Intrest3
Strike
267.5
267.5
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask1
volume0
Intrest94
Last Price23.5Feb 06, 2026
Change
-
Bid27.6
Ask30.95
volume0
Intrest8
Strike
270
270
Last Price0.02Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2971
Last Price38.1Feb 03, 2026
Change
-
Bid25.3
Ask28.25
volume0
Intrest1
Strike
272.5
272.5
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest57
Last Price15.4Feb 05, 2026
Change
-
Bid22.8
Ask25.7
volume0
Intrest20
Strike
275
275
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest232
Last Price28.27Jan 29, 2026
Change
-
Bid20.3
Ask23.3
volume0
Intrest3
Strike
277.5
277.5
Last Price0.05Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest96
Last Price17.82Feb 06, 2026
Change
-
Bid17.95
Ask20.45
volume0
Intrest36
Strike
280
280
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3276
Last Price17.05Feb 06, 2026
Change
-
Bid15.7
Ask18.15
volume0
Intrest79
Strike
282.5
282.5
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.44
volume0
Intrest331
Last Price14.58Feb 06, 2026
Change
-
Bid12.7
Ask15.5
volume0
Intrest196
Strike
285
285
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest3970
Last Price11.7Feb 06, 2026
Change
-
Bid10.7
Ask12.8
volume0
Intrest150
Strike
287.5
287.5
Last Price0.02Feb 06, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest415
Last Price9.27Feb 06, 2026
Change
-
Bid7.7
Ask10.7
volume0
Intrest825
Strike
290
290
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1108
Last Price5.95Feb 06, 2026
Change
-
Bid6
Ask8
volume0
Intrest535
Strike
292.5
292.5
Last Price0.02Feb 06, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest240
Last Price4.15Feb 06, 2026
Change
-
Bid2.79
Ask4.15
volume0
Intrest630
Strike
295
295
Last Price0.11Feb 06, 2026
Change
-
Bid-
Ask0.27
volume0
Intrest349
Last Price1.67Feb 06, 2026
Change
-
Bid0.91
Ask1.99
volume0
Intrest389
Strike
297.5
297.5
Last Price0.03Feb 06, 2026
Change
-
Bid-
Ask0.51
volume0
Intrest274
Last Price0.08Feb 06, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest1125
Strike
300
300
Last Price0.9Feb 06, 2026
Change
-
Bid0.01
Ask1.74
volume0
Intrest639
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest674
Strike
302.5
302.5
Last Price5.35Feb 06, 2026
Change
-
Bid1.98
Ask4.55
volume0
Intrest22
Last Price0.03Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest867
Strike
305
305
Last Price6.9Feb 06, 2026
Change
-
Bid4.5
Ask7.05
volume0
Intrest138
Last Price0.04Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest162
Strike
307.5
307.5
Last Price12Feb 06, 2026
Change
-
Bid7.3
Ask9.55
volume0
Intrest10
Last Price0.04Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1003
Strike
310
310
Last Price21.04Feb 05, 2026
Change
-
Bid9.35
Ask11.8
volume0
Intrest2
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest360
Strike
312.5
312.5
Last Price23.12Feb 05, 2026
Change
-
Bid11.75
Ask14.7
volume0
Intrest1
Last Price0.02Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1224
Strike
315
315
Last Price25.27Feb 05, 2026
Change
-
Bid14.35
Ask17.05
volume0
Intrest7
Last Price0.03Feb 06, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest195
Strike
317.5
317.5
Last Price30.9Feb 04, 2026
Change
-
Bid16.85
Ask19.3
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest845
Strike
320
320
Last Price29.92Feb 05, 2026
Change
-
Bid19.6
Ask22.2
volume0
Intrest0
Last Price0.54Feb 06, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest250
Strike
322.5
322.5
Last Price30.4Feb 03, 2026
Change
-
Bid21.95
Ask24.7
volume0
Intrest0
Last Price0.03Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest536
Strike
325
325
Last Price32.03Feb 03, 2026
Change
-
Bid24.45
Ask27.2
volume0
Intrest0
Last Price0.2Feb 06, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest62
Strike
327.5
327.5
Last Price25.25Jan 30, 2026
Change
-
Bid26.8
Ask29.7
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest970
Strike
330
330
Last Price24.18Jan 30, 2026
Change
-
Bid29.6
Ask32.2
volume0
Intrest0
Last Price0.01Feb 05, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest69
Strike
332.5
332.5
Last Price19.6Jan 29, 2026
Change
-
Bid31.8
Ask34.7
volume0
Intrest0
Last Price0.13Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest524
Strike
335
335
Last Price24.95Feb 03, 2026
Change
-
Bid34.55
Ask37.2
volume0
Intrest0
Last Price0.01Feb 04, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest13
Strike
337.5
337.5
Last Price-
Change
-
Bid36.85
Ask39.7
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest247
Strike
340
340
Last Price51.85Feb 05, 2026
Change
-
Bid39.55
Ask42.2
volume0
Intrest0
Last Price0.01Feb 04, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest11
Strike
342.5
342.5
Last Price29.6Jan 29, 2026
Change
-
Bid41.9
Ask44.7
volume0
Intrest0
Last Price0.01Feb 04, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest111
Strike
345
345
Last Price-
Change
-
Bid44
Ask47.25
volume0
Intrest0
Last Price0.01Feb 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest17
Strike
347.5
347.5
Last Price-
Change
-
Bid46.5
Ask49.7
volume0
Intrest0
Last Price0.01Feb 05, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest210
Strike
350
350
Last Price61.85Feb 05, 2026
Change
-
Bid49.25
Ask52.2
volume0
Intrest0
Last Price0.01Feb 04, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest8
Strike
352.5
352.5
Last Price-
Change
-
Bid52
Ask54.7
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest19
Strike
355
355
Last Price50.8Jan 30, 2026
Change
-
Bid54.2
Ask57.35
volume0
Intrest0
Last Price0.01Feb 04, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest7
Strike
357.5
357.5
Last Price-
Change
-
Bid56.7
Ask59.7
volume0
Intrest0
Last Price0.01Feb 04, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest372
Strike
360
360
Last Price71.85Feb 05, 2026
Change
-
Bid59.05
Ask62.2
volume0
Intrest0
Last Price0.01Feb 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest10
Strike
365
365
Last Price58.57Jan 29, 2026
Change
-
Bid64.55
Ask67.2
volume0
Intrest0
Last Price0.01Feb 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Strike
370
370
Last Price63.52Jan 29, 2026
Change
-
Bid69.35
Ask72.1
volume0
Intrest0
Last Price0.01Feb 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Strike
375
375
Last Price88.4Feb 04, 2026
Change
-
Bid74.4
Ask77.2
volume0
Intrest0
Last Price0.39Jan 14, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid79.25
Ask82.2
volume0
Intrest0
Last Price0.01Jan 30, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest4
Strike
385
385
Last Price-
Change
-
Bid84.4
Ask87.35
volume0
Intrest0
Last Price0.01Jan 30, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest5
Strike
390
390
Last Price-
Change
-
Bid89.4
Ask92.2
volume0
Intrest0