IBM Options Chain and Prices (NYSE:IBM) Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding IBM Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $149.84 -1.38 (-0.91 %) (As of 02/21/2020 04:00 PM ET) Add Compare Today's Range$148.84Now: $149.84▼$151.0450-Day Range$134.10MA: $143.25▼$156.7652-Week Range$126.85Now: $149.84▼$158.75Volume3.54 million shsAverage Volume5.82 million shsMarket Capitalization$132.70 billionP/E Ratio14.18Dividend Yield4.29%Beta1.32 ProfileAnalyst RatingsAdvanced ChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain IBM (NYSE:IBM) Options Chain Options Date: 1/21/2022 1/15/2021 12/18/2020 9/18/2020 7/17/2020 6/19/2020 4/17/2020 4/3/2020 3/27/2020 3/20/2020 3/13/2020 3/6/2020 2/28/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta2/28/2020$190.00$0.015Call000.631615 (+0.061681)0.0038072/28/2020$187.50$0.015Call000.610315 (+0.05915)0.0045512/28/2020$185.00$0.015Call000.56825 (+0.057799)0.0041852/28/2020$182.50$0.015Call010.535606 (+0.055799)0.0044142/28/2020$180.00$0.015Call010.502269 (+0.053799)0.0046762/28/2020$177.50$0.040Call000.524943 (+0.108488)0.0109752/28/2020$175.00$0.015Call010.433359 (+0.049669)0.0053382/28/2020$172.50$0.040Call070.447683 (+0.097566)0.0126312/28/2020$170.00$0.005Call177710.322348 (+0.006691)0.0025472/28/2020$167.50$0.045Call01410.372256 (+0.082154)0.0165172/28/2020$165.00$0.020Call06220.294948 (+0.034967)0.0097892/28/2020$162.50$0.020Call0224 (+2)0.25388 (+0.009867)0.0111912/28/2020$160.00$0.045Call155608 (-2)0.237881 (+0.035361)0.0244712/28/2020$157.50$0.080Call1361,171 (+1)0.209911 (+0.028365)0.0451472/28/2020$155.00$0.210Call2071,339 (-71)0.195084 (+0.02216)0.1088872/28/2020$152.50$0.625Call9851,091 (+249)0.192769 (+0.02064)0.261582/28/2020$150.00$1.595Call277700 (-39)0.200385 (+0.021585)0.4930042/28/2020$149.00$2.165Call144170 (+52)0.205367 (+0.019967)0.5865832/28/2020$148.00$2.860Call260102 (+9)0.215268 (+0.022719)0.6685562/28/2020$147.00$3.600Call2327 (+3)0.221576 (+0.021019)0.7406422/28/2020$146.00$4.425Call34310.231901 (-0.004023)0.7968832/28/2020$145.00$5.300Call1250 (+1)0.243737 (+0.03015)0.8402352/28/2020$144.00$6.250Call060.265805 (+0.026291)0.8651422/28/2020$143.00$7.175Call341 (+1)0.27875 (+0.021928)0.8915352/28/2020$142.00$8.025Call10360.261001 (-0.011156)0.9345182/28/2020$141.00$9.000Call1850.276946 (+0.018214)0.9462752/28/2020$140.00$9.975Call18150.290156 (-0.018394)0.9568642/28/2020$139.00$10.950Call220.299905 (-0.018205)0.966642/28/2020$138.00$11.950Call0200.323711 (-0.000227)0.9687662/28/2020$137.00$12.925Call010.327472 (-0.050566)0.9773822/28/2020$136.00$13.900Call000.322381 (-0.063127)0.9860062/28/2020$135.00$14.900Call010.343821 (-0.064143)0.9867332/28/2020$134.00$15.925Call010.39573 (-0.03471)0.980762/28/2020$133.00$16.900Call000.386837 (-0.069837)0.9879612/28/2020$132.00$17.875Call000.349271 (-0.106821)0.9959642/28/2020$131.00$18.850Call00012/28/2020$130.00$19.850Call00012/28/2020$129.00$20.850Call00012/28/2020$128.00$21.875Call000.428515 (-0.091644)0.9964022/28/2020$127.00$22.875Call00012/28/2020$126.00$23.875Call000.477323 (-0.088977)0.9960642/28/2020$125.00$24.875Call000.489303 (-0.08726)0.9966532/28/2020$124.00$25.875Call000.509865 (-0.088333)0.9967252/28/2020$123.00$26.850Call002/28/2020$120.00$29.850Call002/28/2020$190.00$40.175Put000.687249-0.9949282/28/2020$187.50$37.675Put000.654277-0.9944942/28/2020$185.00$35.175Put000.618957-0.9942072/28/2020$182.50$32.675Put000.579128-0.9943312/28/2020$180.00$30.175Put000.545688-0.9936392/28/2020$177.50$27.675Put000.507356-0.99342/28/2020$175.00$25.175Put000.471254-0.9927412/28/2020$172.50$22.675Put000.431049-0.9924772/28/2020$170.00$20.200Put000.432088-0.9838392/28/2020$167.50$17.675Put000.354531-0.9907492/28/2020$165.00$15.175Put000.313864-0.9898262/28/2020$162.50$12.700Put000.296412-0.97752/28/2020$160.00$10.200Put445 (-2)0.24981 (+0.038872)-0.97372/28/2020$157.50$7.725Put0930.21166 (+0.065268)-0.9570052/28/2020$155.00$5.350Put222130.194776 (+0.023878)-0.8939112/28/2020$152.50$3.275Put179181 (-22)0.194821 (+0.023288)-0.7383682/28/2020$150.00$1.710Put3361,036 (-37)0.198727 (+0.020944)-0.5077852/28/2020$149.00$1.280Put196335 (+19)0.201657 (+0.019968)-0.4126882/28/2020$148.00$0.955Put1,405198 (+33)0.210293 (+0.020365)-0.3277022/28/2020$147.00$0.705Put94376 (-40)0.216621 (+0.020894)-0.2544832/28/2020$146.00$0.525Put253128 (+8)0.225857 (+0.019479)-0.1967872/28/2020$145.00$0.395Put584343 (+1)0.235797 (+0.020774)-0.1511582/28/2020$144.00$0.315Put662780.25171 (+0.020629)-0.1199612/28/2020$143.00$0.240Put66172 (+7)0.259584 (+0.02005)-0.0925552/28/2020$142.00$0.180Put1,0294280.271586 (+0.024764)-0.0704262/28/2020$141.00$0.155Put2540.288593 (+0.02145)-0.058882/28/2020$140.00$0.125Put7111 (+3)0.298393 (+0.012164)-0.0468092/28/2020$139.00$0.105Put01100.314293 (+0.025069)-0.038762/28/2020$138.00$0.055Put01640.30388 (+0.007293)-0.0226652/28/2020$137.00$0.075Put11370.34515 (+0.03777)-0.0265032/28/2020$136.00$0.065Put01200.35765 (+0.015895)-0.0224682/28/2020$135.00$0.055Put41300.369985 (+0.001609)-0.0186342/28/2020$134.00$0.060Put0930.398275 (+0.01902)-0.0190252/28/2020$133.00$0.050Put21500.410775 (+0.009645)-0.0156452/28/2020$132.00$0.060Put0550.443675 (+0.017492)-0.0171122/28/2020$131.00$0.045Put0760.452578 (+0.027952)-0.0132652/28/2020$130.00$0.045Put11830.475526 (+0.031462)-0.0126092/28/2020$129.00$0.040Put0120.492636 (+0.031487)-0.0108882/28/2020$128.00$0.040Put01620.512749 (+0.030947)-0.0103772/28/2020$127.00$0.015Put0130.477355 (-0.023532)-0.0047452/28/2020$126.00$0.015Put0110.49568 (-0.038507)-0.0042792/28/2020$125.00$0.015Put0610.518634 (-0.034189)-0.0042772/28/2020$124.00$0.015Put0510.538106 (-0.037161)-0.0039372/28/2020$123.00$0.015Put080.562477 (-0.031944)-0.0040392/28/2020$120.00$0.015Put0100.628654 (-0.027785)-0.003662End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 2/22/2020 by MarketBeat.com StaffFeatured Article: What is the Book Value of a Share?
