IBM - Options Database

IBM

IBM CORP

$287.56 -2.62%

$288.00 (+0.15%)🌙

as of 07/10 06:37 PM

(7/9 18:36) ◀

Friday, July 10, 2026 (6:37pm)

▶ (7/13 18:36)

◀ 7/10 18:37 ▶

Option Volume

Detail

ℹ

Current (07/10) 46,186

Calls: 32,448 (70%)

Puts: 13,738 (30%)

Prior (07/09) 48,893

Calls: 34,959 (72%)

Puts: 13,934 (28%)

Current vs Prior -5.54%

Calls: -7.18% (Calls)

Puts: -1.41% (Puts)

Prior 7-Day Total 488,457

Calls: 366,856 (75%)

Puts: 121,601 (25%)

Prior 7-Day Average 69,779

Calls: 52,408 (75%)

Puts: 17,371 (25%)

Current vs Prior 7-Day Avg -33.81%

Calls: -38.09%

Puts: -20.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $28.32M

Calls: $16.54M (58%)

Puts: $11.79M (42%)

Prior (07/09) $41.86M

Calls: $32.80M (78%)

Puts: $9.06M (22%)

Current vs Prior -32.33%

Calls: -49.58%

Puts: +30.13%

Prior 7-Day Total $417.59M

Calls: $333.27M (80%)

Puts: $84.32M (20%)

Prior 7-Day Average $59.66M

Calls: $47.61M (80%)

Puts: $12.05M (20%)

Current vs Prior 7-Day Avg -52.52%

Calls: -65.27%

Puts: -2.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.42

Prior (07/09) 0.40

Current vs Prior +6.22%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +22.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 394,656

Calls: 237,777 (60%)

Puts: 156,879 (40%)

Prior (07/09) 386,309

Calls: 246,131 (64%)

Puts: 140,178 (36%)

Current vs Prior +2.16%

Prior 7-Day Total 2,903,538

Calls: 1,861,318 (64%)

Puts: 1,042,220 (36%)

Prior 7-Day Average 414,791

Calls: 265,902 (64%)

Puts: 148,888 (36%)

Current vs Prior 7-Day Avg -4.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 0.90% | 4.64%4.64% | 14.08%

Prior 2.32% | 5.41%5.41% | 14.62%

Current vs Prior +100.43% | +78.76%-14.16% | -3.68%

Prior 7-Day Avg 3.72% | 6.47%6.45% | 15.07%

Current vs 7-Day Avg +24.96% | +49.38%-28.00% | -6.55%

Prior 7-Day Eod 2.32% | 5.41%-- | --

Current vs 7-Day Eod +100.43% | +78.76%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.77% | 29.09%

Calls: 30.77% | 24.57%

Puts: 48.78% | 33.62%

Prior 39.77% | 29.09%

Calls: 30.77% | 24.57%

Puts: 48.78% | 33.62%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 39.77% | 29.09%

Calls: 30.77% | 24.57%

Puts: 48.78% | 33.62%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (32,448 calls vs 13,738 puts). Call-heavy open interest (237,777 calls vs 156,879 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 98 of results (avg 7.1%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Aug 21	19.60	20.30	$19.95	3.5%	37	0.54	2.9K
$240.00	Jul 17	46.80	48.55	$47.68	3.7%	19	0.98	508
$285.00	Jul 31	16.40	17.10	$16.75	4.2%	17	0.55	75
$275.00	Jul 24	20.20	21.10	$20.65	4.4%	14	0.67	268
$235.00	Jul 17	52.00	54.35	$53.18	4.4%	16	0.99	338

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Aug 21	22.85	23.65	$23.25	3.4%	23	0.54	983
$300.00	Aug 21	25.85	26.85	$26.35	3.8%	127	0.58	428
$285.00	Jul 17	4.55	4.75	$4.65	4.3%	286	0.42	944
$275.00	Aug 21	12.70	13.30	$13.00	4.6%	9	0.37	1.5K
$292.50	Jul 17	8.40	8.80	$8.60	4.7%	85	0.61	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.65)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	0.59	0.70	$0.65	16.9%	1.2K	0.09	3.2K
$307.50	Jul 17	0.78	0.88	$0.83	12.0%	507	0.11	234

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 10	46.30	49.85	$48.08	7.4%	7	1.00	187
$260.00	Jul 10	26.45	29.85	$28.15	12.1%	16	1.00	343
$247.50	Jul 10	38.75	42.35	$40.55	8.9%	1	1.00	--
$270.00	Jul 10	16.80	19.20	$18.00	13.3%	25	1.00	345
$275.00	Jul 10	12.05	14.20	$13.13	16.4%	13	1.00	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 10	1.50	2.70	$2.10	57.1%	1.8K	1.00	1.3K
$292.50	Jul 10	3.30	5.40	$4.35	48.3%	537	1.00	371
$295.00	Jul 10	6.05	7.95	$7.00	27.1%	240	1.00	460
$297.50	Jul 10	8.90	10.20	$9.55	13.6%	52	1.00	560
$300.00	Jul 10	11.30	12.70	$12.00	11.7%	84	1.00	853

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 35.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 10	0.00	0.01	$0.01	100.0%	2.1K	0.00	2.7K
$300.00	Jul 17	1.82	1.94	$1.88	6.4%	1.9K	0.22	8.6K
$295.00	Jul 10	0.00	0.01	$0.01	100.0%	1.6K	0.01	711
$310.00	Jul 10	0.00	0.01	$0.01	100.0%	1.4K	0.00	5.3K
$290.00	Jul 10	0.00	0.01	$0.01	100.0%	1.4K	0.01	579

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 10	1.50	2.70	$2.10	57.1%	1.8K	1.00	1.3K
$287.50	Jul 10	0.15	0.41	$0.28	92.9%	1.1K	0.42	375
$290.00	Jul 17	6.95	7.35	$7.15	5.6%	651	0.55	1.5K
$292.50	Jul 10	3.30	5.40	$4.35	48.3%	537	1.00	371
$275.00	Jul 17	1.61	1.80	$1.71	11.1%	507	0.19	4.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 1016.7%, max 3452.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Jul 10	Aug 21	1801.8%	50.7%	3452.4%	15	62
$245.00	Jul 10	Aug 21	1502.8%	49.4%	2943.6%	4	79
$255.00	Jul 10	Aug 21	1206.6%	47.8%	2424.1%	10	217
$267.50	Jul 10	Jul 17	832.8%	40.7%	1948.3%	4	--
$265.00	Jul 10	Aug 21	908.5%	47.9%	1798.0%	40	508

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Jul 10	Aug 21	1801.8%	50.7%	3452.4%	47	114
$245.00	Jul 10	Aug 21	1502.8%	49.4%	2943.6%	24	1.0K
$242.50	Jul 10	Jul 24	1577.1%	61.5%	2466.3%	24	--
$255.00	Jul 10	Aug 21	1206.6%	47.8%	2424.1%	47	696
$307.50	Jul 10	Jul 17	764.9%	39.1%	1854.3%	2	88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 32.33, avg 4.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$312.50	$315.00	Jul 17	$0.12	$2.38	$0.12	19.83	$312.62
$327.50	$330.00	Jul 17	$0.14	$2.36	$0.14	16.86	$327.64
$325.00	$327.50	Jul 24	$0.14	$2.36	$0.14	16.86	$325.14
$310.00	$312.50	Jul 17	$0.15	$2.35	$0.15	15.67	$310.15
$342.50	$345.00	Jul 17	$0.16	$2.34	$0.16	14.62	$342.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$235.00	Jul 17	$0.15	$4.85	$0.15	32.33	$239.85
$240.00	$235.00	Jul 31	$0.20	$4.80	$0.20	24.00	$239.80
$240.00	$237.50	Jul 24	$0.13	$2.37	$0.13	18.23	$239.87
$255.00	$250.00	Jul 24	$0.33	$4.67	$0.33	14.15	$254.67
$260.00	$257.50	Jul 17	$0.17	$2.33	$0.17	13.71	$259.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 220 found (best R:R 34.71, avg 2.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$237.50	$240.00	Jul 10	$2.40	$2.40	$0.10	24.00	$239.90
$255.00	$260.00	Jul 10	$4.80	$4.80	$0.20	24.00	$259.80
$282.50	$285.00	Jul 10	$2.40	$2.40	$0.10	24.00	$284.90
$255.00	$260.00	Jul 17	$4.75	$4.75	$0.25	19.00	$259.75
$247.50	$250.00	Jul 17	$2.35	$2.35	$0.15	15.67	$249.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$315.00	Jul 17	$9.72	$9.72	$0.28	34.71	$315.28
$320.00	$310.00	Jul 10	$9.66	$9.66	$0.34	28.41	$310.34
$292.50	$290.00	Jul 10	$2.25	$2.25	$0.25	9.00	$290.25
$310.00	$307.50	Jul 17	$2.23	$2.23	$0.27	8.26	$307.77
$330.00	$310.00	Jul 24	$17.07	$17.07	$2.93	5.83	$312.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $1.91, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 10	Jul 17	$0.08	719.4%	53.0%
$332.50	Jul 10	Jul 17	$0.09	631.4%	47.9%
$330.00	Jul 10	Jul 17	$0.11	601.4%	46.7%
$325.00	Jul 10	Jul 17	$0.17	540.2%	45.3%
$320.00	Jul 10	Jul 17	$0.19	477.4%	41.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Jul 10	Jul 17	$0.05	678.8%	37.7%
$250.00	Jul 10	Jul 17	$0.12	800.3%	51.9%
$257.50	Jul 10	Jul 17	$0.16	588.8%	42.7%
$240.00	Jul 10	Jul 17	$0.19	787.3%	65.4%
$247.50	Jul 10	Jul 17	$0.20	703.9%	56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 0.27% of stock, avg 10.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$287.50	Jul 10	$0.50	$0.28	$0.78	$286.72	$288.28	0.27%
$290.00	Jul 10	$0.01	$2.10	$2.11	$287.89	$292.11	0.73%
$285.00	Jul 10	$3.03	$0.01	$3.04	$281.96	$288.04	1.06%
$292.50	Jul 10	$0.01	$4.35	$4.36	$288.14	$296.86	1.52%
$282.50	Jul 10	$5.43	$0.28	$5.71	$276.79	$288.21	1.99%
$295.00	Jul 10	$0.01	$7.00	$7.01	$287.99	$302.01	2.44%
$280.00	Jul 10	$7.75	$0.03	$7.78	$272.22	$287.78	2.71%
$297.50	Jul 10	$0.01	$9.55	$9.56	$287.94	$307.06	3.32%
$277.50	Jul 10	$10.28	$0.04	$10.32	$267.18	$287.82	3.59%
$300.00	Jul 10	$0.01	$12.00	$12.01	$287.99	$312.01	4.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.47% of stock, avg 6.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$307.50	$287.50	Jul 10	$1.07	$0.28	$1.35	$286.15	$308.85
$307.50	$282.50	Jul 10	$1.07	$0.28	$1.35	$281.15	$308.85
$307.50	$272.50	Jul 10	$1.07	$1.07	$2.14	$270.36	$309.64
$307.50	$267.50	Jul 10	$1.07	$1.07	$2.14	$265.36	$309.64
$307.50	$265.00	Jul 10	$1.07	$1.07	$2.14	$262.86	$309.64
$300.00	$277.50	Jul 17	$1.88	$2.40	$4.28	$273.22	$304.28
$300.00	$280.00	Jul 17	$1.88	$2.86	$4.74	$275.26	$304.74
$297.50	$277.50	Jul 17	$2.39	$2.40	$4.79	$272.71	$302.29
$297.50	$280.00	Jul 17	$2.39	$2.86	$5.25	$274.75	$302.75
$295.00	$277.50	Jul 17	$3.13	$2.40	$5.53	$271.97	$300.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 44.45, avg credit $3.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
260/265	275/280	Aug 21	$4.89	$0.11	44.45	$260.11	$279.89
280/285	290/295	Jul 31	$4.88	$0.12	40.67	$280.12	$294.88
290/295	300/305	Aug 7	$4.88	$0.12	40.67	$290.12	$304.88
245/250	255/260	Aug 21	$4.87	$0.13	37.46	$245.13	$259.87
240/245	255/260	Aug 21	$4.85	$0.15	32.33	$240.15	$259.85
240/245	250/255	Jul 31	$4.82	$0.18	26.78	$240.18	$254.82
255/260	270/275	Aug 21	$4.81	$0.19	25.32	$255.19	$274.81
265/270	285/290	Jul 31	$4.79	$0.21	22.81	$265.21	$289.79
285/290	300/305	Aug 14	$4.79	$0.21	22.81	$285.21	$304.79
242/245	258/260	Jul 24	$2.39	$0.11	21.73	$242.61	$259.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 61.50, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Jul 24	$0.08	$4.92	61.50
$295.00	$300.00	$305.00	Aug 7	$0.08	$4.92	61.50
$310.00	$315.00	$320.00	Aug 21	$0.08	$4.92	61.50
$325.00	$330.00	$335.00	Aug 21	$0.08	$4.92	61.50
$305.00	$310.00	$315.00	Aug 21	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Aug 21	$0.08	$4.92	61.50
$245.00	$250.00	$255.00	Aug 21	$0.12	$4.88	40.67
$240.00	$245.00	$250.00	Jul 31	$0.13	$4.87	37.46
$287.50	$290.00	$292.50	Jul 24	$0.08	$2.42	30.25
$285.00	$290.00	$295.00	Aug 14	$0.16	$4.84	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-1.13, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$330.00	1:2	Aug 7	-$1.13	$13.87
$305.00	$320.00	1:2	Aug 14	-$2.98	$12.02
$260.00	$280.00	1:2	Aug 14	-$8.77	$11.23
$335.00	$345.00	1:2	Aug 14	-$2.05	$7.95
$325.00	$330.00	1:2	Jul 10	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$270.00	1:2	Aug 14	-$3.77	$11.23
$330.00	$310.00	1:2	Jul 24	-$10.11	$9.89
$310.00	$295.00	1:2	Jul 31	-$9.35	$5.65
$255.00	$250.00	1:2	Jul 17	-$0.20	$4.80
$245.00	$240.00	1:2	Jul 31	-$1.23	$3.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 5.95%, avg 2.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Aug 21	$17.10	0.50	0.8%	5.95%	6.80%	84	4.7K
$290.00	Aug 14	$15.60	0.50	0.8%	5.42%	6.27%	40	25
$295.00	Aug 21	$14.80	0.46	2.6%	5.15%	7.73%	167	2.3K
$290.00	Aug 7	$14.45	0.50	0.8%	5.03%	5.87%	14	51
$290.00	Jul 31	$13.25	0.49	0.8%	4.61%	5.46%	51	169
$295.00	Aug 14	$13.05	0.46	2.6%	4.54%	7.13%	4	38
$300.00	Aug 21	$12.90	0.42	4.3%	4.49%	8.81%	168	5.1K
$295.00	Aug 7	$12.65	0.46	2.6%	4.40%	6.99%	7	21
$300.00	Aug 14	$12.00	0.42	4.3%	4.17%	8.50%	1	--
$290.00	Jul 24	$11.80	0.49	0.8%	4.10%	4.95%	87	297

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 32,448

Total Puts 13,738

Put/Call Ratio 0.42

Net Difference 18,710

Prior's Put/Call Breakdown

Total Calls 34,959

Total Puts 13,934

Put/Call Ratio 0.40

Net Difference 21,025

Prior 7-Day Put/Call Summary

Total Calls 366,856

Total Puts 121,601

Average Put/Call Ratio 0.34

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card