S&P 500   3,798.91
DOW   30,930.52
QQQ   316.41
S&P 500   3,798.91
DOW   30,930.52
QQQ   316.41
S&P 500   3,798.91
DOW   30,930.52
QQQ   316.41
S&P 500   3,798.91
DOW   30,930.52
QQQ   316.41
Log in
NYSE:IBM

International Business Machines Options Chain and Prices

$129.02
+0.63 (+0.49 %)
(As of 01/19/2021 12:00 AM ET)
Add
Compare
Today's Range
$128.09
Now: $129.02
$129.59
50-Day Range
$123.16
MA: $126.04
$129.29
52-Week Range
$90.56
Now: $129.02
$158.75
Volume4.91 million shs
Average Volume5.75 million shs
Market Capitalization$114.96 billion
P/E Ratio14.61
Dividend Yield5.08%
Beta1.25

Options Chain

International Business Machines (NYSE:IBM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/22/2021$165.00$0.020Call271261
(+0)
1.0425
(+0.331557)
0.00530511
1/22/2021$160.00$0.020Call2022
(+1)
0.946744
(+0.216822)
0.0068632
1/22/2021$155.00$0.035Call2422229
(+10)
0.861526
(+0.221682)
0.0104523
1/22/2021$150.00$0.050Call26014357
(+2)
0.773828
(+0.213747)
0.01732212
1/22/2021$145.00$0.095Call10415481460
(+28)
0.680432
(+0.177446)
0.03130638
1/22/2021$143.00$0.115Call1611229
(+16)
0.634683
(+0.151747)
0.0392839
1/22/2021$142.00$0.145Call22211163
(+22)
0.626632
(+0.15253)
0.0485711
1/22/2021$141.00$0.180Call362888
(+15)
0.616546
(+0.148165)
0.05932114
1/22/2021$140.00$0.230Call4692781102638
(-192)
0.610279
(+0.146802)
0.073745140
1/22/2021$139.00$0.300Call112691334
(+236)
0.607606
(+0.150282)
0.09259623
1/22/2021$138.00$0.385Call24814208283
(+34)
0.603444
(+0.149909)
0.1145957
1/22/2021$137.00$0.495Call149666241
(+91)
0.600761
(+0.148609)
0.14128642
1/22/2021$136.00$0.635Call2278631195
(+21)
0.599315
(+0.150635)
0.17298256
1/22/2021$135.00$0.810Call1,3322777861442
(+584)
0.598827
(+0.147228)
0.209741400
1/22/2021$134.00$1.005Call1848331400
(+59)
0.593717
(+0.145519)
0.24932972
1/22/2021$133.00$1.255Call1997026343
(+20)
0.592603
(+0.143571)
0.29509874
1/22/2021$132.00$1.560Call830110340569
(+64)
0.593546
(+0.139225)
0.345553183
1/22/2021$131.00$1.910Call382212115606
(+1)
0.593133
(+0.141073)
0.398879107
1/22/2021$130.00$2.330Call1,3485284941806
(+319)
0.596222
(+0.143505)
0.455063324
1/22/2021$129.00$2.765Call400149141540
(+121)
0.590441
(+0.136759)
0.511866161
1/22/2021$128.00$3.275Call24045143841
(+61)
0.588387
(+0.132885)
0.56967856
1/22/2021$127.00$3.875Call43325541
(+54)
0.593471
(+0.142494)
0.62562322
1/22/2021$126.00$4.475Call292201058
(+74)
0.585595
(+0.13562)
0.68181314
1/22/2021$125.00$5.125Call59324631
(+17)
0.575311
(+0.126257)
0.73665115
1/22/2021$124.00$5.875Call1803529
(+2)
0.576931
(+0.136887)
0.783777
1/22/2021$123.00$6.675Call28416232
(+7)
0.579994
(+0.13588)
0.82513514
1/22/2021$122.00$7.475Call110158
(+0)
0.567715
(+0.137657)
0.8671071
1/22/2021$121.00$8.200Call00042
(+0)
0.486959
(+0.048593)
0.9300110
1/22/2021$120.00$9.300Call1693712307
(-16)
0.595667
(+0.149166)
0.91452517
1/22/2021$119.00$10.575Call20285
(+0)
0.781347
(+0.357726)
0.8803541
1/22/2021$118.00$11.425Call00031
(+0)
0.767285
(+0.300188)
0.9063070
1/22/2021$117.00$11.950Call000187
(+0)
0
1/22/2021$116.00$13.275Call00028
(-13)
0.7824860.9376170
1/22/2021$115.00$14.300Call00020
(+0)
0.850001
(+0.406146)
0.9371620
1/22/2021$114.00$15.225Call0000
(+0)
0.842043
(+0.334477)
0.9514960
1/22/2021$113.00$16.325Call0000
(+0)
0.9692140.9397680
1/22/2021$112.00$17.375Call0000
(+0)
1.056
(+0.678659)
0.9364460
1/22/2021$111.00$18.425Call0001
(+0)
1.14274
(+0.635179)
0.9337020
1/22/2021$110.00$19.100Call16882
(+0)
0.8776740.9795342
1/22/2021$105.00$24.250Call0001
(+0)
1.307410.9638590
1/22/2021$100.00$29.150Call0004
(+0)
1.423770.9792520
1/22/2021$95.00$34.175Call0000
(+0)
1.708070.9800170
1/22/2021$90.00$39.225Call0000
(+0)
2.075250.9776990
1/22/2021$85.00$44.125Call0000
(+0)
2.143080.9876180
1/22/2021$80.00$49.200Call0008
(+0)
2.591660.9842870
1/22/2021$75.00$54.225Call00034
(+0)
2.94812
(+1.33163)
0.9847420
1/22/2021$70.00$59.175Call0004
(+0)
3.148210.9888470
1/22/2021$65.00$64.100Call0000
(+0)
3.19844
(+1.31068)
0.9939520
1/22/2021$165.00$35.975Put4223
(+3)
3
1/22/2021$160.00$30.825Put0000
(+0)
0
1/22/2021$155.00$26.025Put0000
(+0)
0.907226-0.9875780
1/22/2021$150.00$20.750Put0000
(+0)
0
1/22/2021$145.00$15.725Put0000
(+0)
0
1/22/2021$143.00$13.625Put0000
(+0)
0
1/22/2021$142.00$12.800Put0000
(+0)
0
1/22/2021$141.00$11.775Put0001
(+0)
0
1/22/2021$140.00$10.625Put0003
(+0)
0
1/22/2021$139.00$10.150Put0000
(+0)
0.53414
(+0.142338)
-0.9370280
1/22/2021$138.00$9.225Put00026
(+0)
0.536826
(+0.089931)
-0.9144690
1/22/2021$137.00$8.225Put0003
(+0)
0.491799
(+0.049982)
-0.9081280
1/22/2021$136.00$7.550Put00042
(+2)
0.576269
(+0.139139)
-0.8381750
1/22/2021$135.00$6.700Put100237
(+39)
0.568858
(+0.131338)
-0.8029861
1/22/2021$134.00$5.925Put0008
(+1)
0.582048
(+0.139752)
-0.7584030
1/22/2021$133.00$5.150Put00078
(+0)
0.567899
(+0.130681)
-0.7135650
1/22/2021$132.00$4.525Put50014147
(-6)
0.590145
(+0.146091)
-0.6559917
1/22/2021$131.00$3.875Put583023104
(+0)
0.588102
(+0.140142)
-0.60271216
1/22/2021$130.00$3.250Put7063149592
(+18)
0.579014
(+0.136806)
-0.54654574
1/22/2021$129.00$2.730Put1592794321
(+108)
0.591881
(+0.144897)
-0.4882164
1/22/2021$128.00$2.235Put2247440970
(+461)
0.579578
(+0.133657)
-0.429787122
1/22/2021$127.00$1.795Put991014758
(+6)
0.579076
(+0.137362)
-0.37107640
1/22/2021$126.00$1.430Put1785742607
(+58)
0.578103
(+0.134934)
-0.31606163
1/22/2021$125.00$1.110Put4401011251131
(+102)
0.573545
(+0.1329)
-0.262583163
1/22/2021$124.00$0.860Put511492311058
(+254)
0.582139
(+0.145009)
-0.215618121
1/22/2021$123.00$0.660Put205752672
(+139)
0.578233
(+0.137197)
-0.17427567
1/22/2021$122.00$0.495Put110220614
(+64)
0.586045
(+0.150087)
-0.13777563
1/22/2021$121.00$0.380Put2466658406
(+39)
0.592675
(+0.155936)
-0.10985647
1/22/2021$120.00$0.285Put37974721086
(+208)
0.597362
(+0.152029)
-0.08528654
1/22/2021$119.00$0.225Put651017391
(+109)
0.619575
(+0.17893)
-0.06804819
1/22/2021$118.00$0.185Put76823277
(+26)
0.637209
(+0.191397)
-0.05601731
1/22/2021$117.00$0.145Put3509241
(+44)
0.648897
(+0.189218)
-0.04456413
1/22/2021$116.00$0.120Put6632109
(+0)
0.672998
(+0.22035)
-0.0366087
1/22/2021$115.00$0.095Put1524125415
(+46)
0.697038
(+0.225143)
-0.02913330
1/22/2021$114.00$0.085Put70252
(+0)
0.722117
(+0.245446)
-0.0254175
1/22/2021$113.00$0.065Put402117
(+6)
0.727949
(+0.230091)
-0.0197243
1/22/2021$112.00$0.050Put00098
(+7)
0.742114
(+0.235034)
-0.0152340
1/22/2021$111.00$0.055Put520219
(+0)
0.794943
(+0.295995)
-0.0158643
1/22/2021$110.00$0.035Put14520193008
(+6)
0.799935
(+0.255717)
-0.01082225
1/22/2021$105.00$0.025Put10092
(-1)
0.943604
(+0.275279)
-0.0064871
1/22/2021$100.00$0.050Put21077
(+1)
1.25781
(+0.520699)
-0.009572
1/22/2021$95.00$0.040Put11026
(+0)
1.42426
(+0.561954)
-0.0068071
1/22/2021$90.00$0.050Put000137
(+0)
1.69531
(+0.550323)
-0.0070750
1/22/2021$85.00$0.065Put000265
(+0)
2.00595
(+0.704392)
-0.0076670
1/22/2021$80.00$0.040Put00014
(+0)
2.13962
(+0.701644)
-0.0046160
1/22/2021$75.00$0.040Put00012
(+0)
2.41201
(+0.796148)
-0.0041770
1/22/2021$70.00$0.060Put0002
(+2)
2.80537
(+1.01687)
-0.0051730
1/22/2021$65.00$0.005Put0000
(+0)
2.48772
(+0.848205)
-0.0005950
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/20/2021 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.