NYSE:IBM - IBM Options Chain

Sign in or create an account to add this stock to your watchlist.
$140.72 +1.54 (+1.11 %)
(As of 03/26/2019 10:07 AM ET)
Previous Close$139.18
Today's Range$139.75 - $140.77
52-Week Range$105.94 - $162.00
Volume8,750 shs
Average Volume3.63 million shs
Market Capitalization$125.22 billion
P/E Ratio10.19
Dividend Yield4.50%
Beta1.25

Options Chain

IBM (NYSE:IBM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/29/2019$160.00$0.050Call000.6113580.016037
3/29/2019$157.50$0.000Call000
3/29/2019$155.00$0.050Call2600.4935550.019966
3/29/2019$152.50$0.000Call3600.4742550
3/29/2019$150.00$0.000Call1000.4098360
3/29/2019$149.00$0.075Call070.3586430.036524
3/29/2019$148.00$0.095Call0180.344581 (+0.142373)0.04643
3/29/2019$147.00$0.005Call12170.203073 (+0.033434)0.005346
3/29/2019$146.00$0.015Call22840.210938 (+0.039874)0.015877
3/29/2019$145.00$0.030Call17349 (+23)0.201145 (+0.051717)0.027009
3/29/2019$144.00$0.040Call27444 (+10)0.183594 (+0.027781)0.039825
3/29/2019$143.00$0.050Call101754 (+91)0.157404 (+4.1E-05)0.052144
3/29/2019$142.00$0.210Call2881,225 (+541)0.183594 (+0.018635)0.152679
3/29/2019$141.00$0.435Call1321,219 (+144)0.189602 (+0.01786)0.262436
3/29/2019$140.00$0.785Call5571,251 (+391)0.195376 (+0.020596)0.394167
3/29/2019$139.00$1.310Call323589 (+319)0.20749 (+0.020768)0.531268
3/29/2019$138.00$1.965Call162226 (+73)0.220044 (+0.023156)0.651251
3/29/2019$137.00$2.735Call43134 (+8)0.235506 (+0.033041)0.74529
3/29/2019$136.00$3.575Call957 (+5)0.250762 (+0.063695)0.816001
3/29/2019$135.00$5.325Call2190 (+30)0.475648 (+0.231646)0.739172
3/29/2019$134.00$5.775Call2170.40208 (+0.015331)0.822847
3/29/2019$133.00$6.275Call014 (-4)0.259937 (-0.13452)0.954401
3/29/2019$132.00$7.250Call010.272475 (-0.06262)0.969759
3/29/2019$131.00$8.425Call000.417951 (+0.029401)0.920764
3/29/2019$130.00$9.350Call1980.416981 (-0.025293)0.943965
3/29/2019$129.00$10.325Call0001
3/29/2019$128.00$11.225Call0401
3/29/2019$127.00$12.325Call000.509161 (-0.040831)0.959776
3/29/2019$126.00$13.225Call0001
3/29/2019$125.00$13.800Call01501
3/29/2019$124.00$15.425Call000.692369 (+0.121079)0.948659
3/29/2019$123.00$16.325Call000.652313 (+0.072733)0.967587
3/29/2019$122.00$17.350Call000.711419 (+0.114326)0.964743
3/29/2019$121.00$18.400Call000.79019 (+0.1263)0.958686
3/29/2019$120.00$19.225Call000.598416 (-0.084243)0.991825
3/29/2019$119.00$20.400Call000.866912 (+0.129067)0.961915
3/29/2019$118.00$21.350Call000.872321 (+0.23973)0.968226
3/29/2019$115.00$24.325Call000.950352 (+0.184991)0.975563
3/29/2019$160.00$20.725Put00
3/29/2019$157.50$18.125Put00
3/29/2019$155.00$15.625Put000
3/29/2019$152.50$13.350Put000.42174-0.982264
3/29/2019$150.00$10.800Put000
3/29/2019$149.00$9.850Put000.326938-0.978697
3/29/2019$148.00$8.950Put000.378342-0.939733
3/29/2019$147.00$7.775Put000
3/29/2019$146.00$6.900Put000.282376-0.947847
3/29/2019$145.00$5.950Put050.277448 (+0.167292)-0.921975
3/29/2019$144.00$4.350Put068 (+1)
3/29/2019$143.00$3.675Put0186
3/29/2019$142.00$2.795Put1345 (+26)
3/29/2019$141.00$2.135Put22366 (+21)0.169897 (+0.009741)-0.767171
3/29/2019$140.00$1.510Put148707 (+125)0.182263 (+0.014304)-0.615868
3/29/2019$139.00$1.025Put70327 (+32)0.193194 (+0.017032)-0.46796
3/29/2019$138.00$0.680Put327568 (+102)0.205772 (+0.019649)-0.338643
3/29/2019$137.00$0.445Put5051,232 (+173)0.21714 (+0.022333)-0.235995
3/29/2019$136.00$0.295Put267890 (+119)0.229249 (+0.024872)-0.162929
3/29/2019$135.00$0.185Put66229 (-2)0.239288 (+0.024845)-0.107432
3/29/2019$134.00$0.080Put20701 (+39)0.230421 (-0.059032)-0.054505
3/29/2019$133.00$0.090Put51,9120.271908 (+0.048275)-0.052077
3/29/2019$132.00$0.065Put342980.289844 (+0.032032)-0.037222
3/29/2019$131.00$0.070Put2720.329251-0.035957
3/29/2019$130.00$0.055Put21590.349688-0.027312
3/29/2019$129.00$0.070Put261290.399219 (+0.110027)-0.029873
3/29/2019$128.00$0.025Put3670.369141-0.012516
3/29/2019$127.00$0.065Put1060.459375-0.025059
3/29/2019$126.00$0.070Put1530.496288-0.024453
3/29/2019$125.00$0.025Put09 (+6)0.459146 (+0.063248)-0.010317
3/29/2019$124.00$0.000Put010
3/29/2019$123.00$0.050Put140.565184-0.015951
3/29/2019$122.00$0.000Put000
3/29/2019$121.00$0.055Put000.640137-0.015805
3/29/2019$120.00$0.005Put000.511755-0.00217
3/29/2019$119.00$0.005Put000.54375-0.002275
3/29/2019$118.00$0.005Put000.56875-0.002116
3/29/2019$115.00$0.005Put000.645775 (-0.078439)-0.001732
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/26/2019 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