Log in

IBM Options Chain and Prices (NYSE:IBM)

$149.84
-1.38 (-0.91 %)
(As of 02/21/2020 04:00 PM ET)
Today's Range
$148.84
Now: $149.84
$151.04
50-Day Range
$134.10
MA: $143.25
$156.76
52-Week Range
$126.85
Now: $149.84
$158.75
Volume3.54 million shs
Average Volume5.82 million shs
Market Capitalization$132.70 billion
P/E Ratio14.18
Dividend Yield4.29%
Beta1.32

Options Chain

IBM (NYSE:IBM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$190.00$0.015Call000.631615 (+0.061681)0.003807
2/28/2020$187.50$0.015Call000.610315 (+0.05915)0.004551
2/28/2020$185.00$0.015Call000.56825 (+0.057799)0.004185
2/28/2020$182.50$0.015Call010.535606 (+0.055799)0.004414
2/28/2020$180.00$0.015Call010.502269 (+0.053799)0.004676
2/28/2020$177.50$0.040Call000.524943 (+0.108488)0.010975
2/28/2020$175.00$0.015Call010.433359 (+0.049669)0.005338
2/28/2020$172.50$0.040Call070.447683 (+0.097566)0.012631
2/28/2020$170.00$0.005Call177710.322348 (+0.006691)0.002547
2/28/2020$167.50$0.045Call01410.372256 (+0.082154)0.016517
2/28/2020$165.00$0.020Call06220.294948 (+0.034967)0.009789
2/28/2020$162.50$0.020Call0224 (+2)0.25388 (+0.009867)0.011191
2/28/2020$160.00$0.045Call155608 (-2)0.237881 (+0.035361)0.024471
2/28/2020$157.50$0.080Call1361,171 (+1)0.209911 (+0.028365)0.045147
2/28/2020$155.00$0.210Call2071,339 (-71)0.195084 (+0.02216)0.108887
2/28/2020$152.50$0.625Call9851,091 (+249)0.192769 (+0.02064)0.26158
2/28/2020$150.00$1.595Call277700 (-39)0.200385 (+0.021585)0.493004
2/28/2020$149.00$2.165Call144170 (+52)0.205367 (+0.019967)0.586583
2/28/2020$148.00$2.860Call260102 (+9)0.215268 (+0.022719)0.668556
2/28/2020$147.00$3.600Call2327 (+3)0.221576 (+0.021019)0.740642
2/28/2020$146.00$4.425Call34310.231901 (-0.004023)0.796883
2/28/2020$145.00$5.300Call1250 (+1)0.243737 (+0.03015)0.840235
2/28/2020$144.00$6.250Call060.265805 (+0.026291)0.865142
2/28/2020$143.00$7.175Call341 (+1)0.27875 (+0.021928)0.891535
2/28/2020$142.00$8.025Call10360.261001 (-0.011156)0.934518
2/28/2020$141.00$9.000Call1850.276946 (+0.018214)0.946275
2/28/2020$140.00$9.975Call18150.290156 (-0.018394)0.956864
2/28/2020$139.00$10.950Call220.299905 (-0.018205)0.96664
2/28/2020$138.00$11.950Call0200.323711 (-0.000227)0.968766
2/28/2020$137.00$12.925Call010.327472 (-0.050566)0.977382
2/28/2020$136.00$13.900Call000.322381 (-0.063127)0.986006
2/28/2020$135.00$14.900Call010.343821 (-0.064143)0.986733
2/28/2020$134.00$15.925Call010.39573 (-0.03471)0.98076
2/28/2020$133.00$16.900Call000.386837 (-0.069837)0.987961
2/28/2020$132.00$17.875Call000.349271 (-0.106821)0.995964
2/28/2020$131.00$18.850Call0001
2/28/2020$130.00$19.850Call0001
2/28/2020$129.00$20.850Call0001
2/28/2020$128.00$21.875Call000.428515 (-0.091644)0.996402
2/28/2020$127.00$22.875Call0001
2/28/2020$126.00$23.875Call000.477323 (-0.088977)0.996064
2/28/2020$125.00$24.875Call000.489303 (-0.08726)0.996653
2/28/2020$124.00$25.875Call000.509865 (-0.088333)0.996725
2/28/2020$123.00$26.850Call00
2/28/2020$120.00$29.850Call00
2/28/2020$190.00$40.175Put000.687249-0.994928
2/28/2020$187.50$37.675Put000.654277-0.994494
2/28/2020$185.00$35.175Put000.618957-0.994207
2/28/2020$182.50$32.675Put000.579128-0.994331
2/28/2020$180.00$30.175Put000.545688-0.993639
2/28/2020$177.50$27.675Put000.507356-0.9934
2/28/2020$175.00$25.175Put000.471254-0.992741
2/28/2020$172.50$22.675Put000.431049-0.992477
2/28/2020$170.00$20.200Put000.432088-0.983839
2/28/2020$167.50$17.675Put000.354531-0.990749
2/28/2020$165.00$15.175Put000.313864-0.989826
2/28/2020$162.50$12.700Put000.296412-0.9775
2/28/2020$160.00$10.200Put445 (-2)0.24981 (+0.038872)-0.9737
2/28/2020$157.50$7.725Put0930.21166 (+0.065268)-0.957005
2/28/2020$155.00$5.350Put222130.194776 (+0.023878)-0.893911
2/28/2020$152.50$3.275Put179181 (-22)0.194821 (+0.023288)-0.738368
2/28/2020$150.00$1.710Put3361,036 (-37)0.198727 (+0.020944)-0.507785
2/28/2020$149.00$1.280Put196335 (+19)0.201657 (+0.019968)-0.412688
2/28/2020$148.00$0.955Put1,405198 (+33)0.210293 (+0.020365)-0.327702
2/28/2020$147.00$0.705Put94376 (-40)0.216621 (+0.020894)-0.254483
2/28/2020$146.00$0.525Put253128 (+8)0.225857 (+0.019479)-0.196787
2/28/2020$145.00$0.395Put584343 (+1)0.235797 (+0.020774)-0.151158
2/28/2020$144.00$0.315Put662780.25171 (+0.020629)-0.119961
2/28/2020$143.00$0.240Put66172 (+7)0.259584 (+0.02005)-0.092555
2/28/2020$142.00$0.180Put1,0294280.271586 (+0.024764)-0.070426
2/28/2020$141.00$0.155Put2540.288593 (+0.02145)-0.05888
2/28/2020$140.00$0.125Put7111 (+3)0.298393 (+0.012164)-0.046809
2/28/2020$139.00$0.105Put01100.314293 (+0.025069)-0.03876
2/28/2020$138.00$0.055Put01640.30388 (+0.007293)-0.022665
2/28/2020$137.00$0.075Put11370.34515 (+0.03777)-0.026503
2/28/2020$136.00$0.065Put01200.35765 (+0.015895)-0.022468
2/28/2020$135.00$0.055Put41300.369985 (+0.001609)-0.018634
2/28/2020$134.00$0.060Put0930.398275 (+0.01902)-0.019025
2/28/2020$133.00$0.050Put21500.410775 (+0.009645)-0.015645
2/28/2020$132.00$0.060Put0550.443675 (+0.017492)-0.017112
2/28/2020$131.00$0.045Put0760.452578 (+0.027952)-0.013265
2/28/2020$130.00$0.045Put11830.475526 (+0.031462)-0.012609
2/28/2020$129.00$0.040Put0120.492636 (+0.031487)-0.010888
2/28/2020$128.00$0.040Put01620.512749 (+0.030947)-0.010377
2/28/2020$127.00$0.015Put0130.477355 (-0.023532)-0.004745
2/28/2020$126.00$0.015Put0110.49568 (-0.038507)-0.004279
2/28/2020$125.00$0.015Put0610.518634 (-0.034189)-0.004277
2/28/2020$124.00$0.015Put0510.538106 (-0.037161)-0.003937
2/28/2020$123.00$0.015Put080.562477 (-0.031944)-0.004039
2/28/2020$120.00$0.015Put0100.628654 (-0.027785)-0.003662
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/22/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel