NYSE:IBM - IBM Common Stock Options Chain

Sign in or create an account to add this stock to your watchlist.
$143.32 +0.61 (+0.43 %)
(As of 08/14/2018 01:49 PM ET)
Previous Close$143.26
Today's Range$142.94 - $143.81
52-Week Range$137.45 - $171.13
Volume133,271 shs
Average Volume4.90 million shs
Market Capitalization$131.88 billion
P/E Ratio10.38
Dividend Yield4.35%
Beta0.9

Options Chain

IBM Common Stock (NYSE:IBM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/17/2018$220.00$0.025Call001.50301 (+0.37648)0.003778
8/17/2018$215.00$0.035Call001.48282 (+0.410495)0.005209
8/17/2018$210.00$0.030Call001.3855 (+0.387981)0.0048
8/17/2018$205.00$0.025Call021.28489 (+0.36513)0.004339
8/17/2018$200.00$0.030Call001.23085 (+0.348827)0.005327
8/17/2018$195.00$0.030Call001.17578 (+0.355469)0.006686
8/17/2018$190.00$0.015Call000.991277 (+0.258464)0.003416
8/17/2018$185.00$0.010Call03340.873726 (+0.228414)0.002632
8/17/2018$180.00$0.005Call09290.742356 (+0.195481)0.001607
8/17/2018$175.00$0.005Call03150.66043 (+0.189255)0.001786
8/17/2018$172.50$0.025Call000.737778 (+0.214709)0.007882
8/17/2018$170.00$0.005Call01,3630.575183 (+0.168853)0.002028
8/17/2018$167.50$0.030Call0500.642287 (+0.225599)0.009474
8/17/2018$165.00$0.005Call01,5990.48592 (+0.147473)0.002364
8/17/2018$162.50$0.005Call01090.43961 (+0.054471)0.002587
8/17/2018$160.00$0.015Call173,010 (-6)0.44731 (+0.143545)0.007847
8/17/2018$157.50$0.035Call03720.431487 (+0.147481)0.01548
8/17/2018$155.00$0.015Call1047,093 (-33)0.331349 (+0.099137)0.009127
8/17/2018$152.50$0.020Call22683 (+4)0.284338 (+0.104801)0.013562
8/17/2018$150.00$0.030Call17813,715 (-1)0.236279 (+0.074964)0.022941
8/17/2018$149.00$0.060Call832,924 (+33)0.236261 (+0.090097)0.042158
8/17/2018$148.00$0.060Call3481,793 (-1)0.206053 (+0.062091)0.047416
8/17/2018$147.00$0.085Call6432,232 (+543)0.188568 (+0.051219)0.06893
8/17/2018$146.00$0.135Call4271,462 (+75)0.174118 (+0.037453)0.108595
8/17/2018$145.00$0.275Call8561,208 (+496)0.172884 (+0.035183)0.194009
8/17/2018$144.00$0.500Call451232 (+21)0.168866 (+0.025184)0.31111
8/17/2018$143.00$0.895Call14261 (+31)0.171789 (+0.02145)0.461554
8/17/2018$142.00$1.480Call11642 (+1)0.181096 (+0.040056)0.61009
8/17/2018$141.00$2.215Call4700.194105 (-0.098262)0.729047
8/17/2018$140.00$3.050Call87284 (+136)0.209176 (+0.017899)0.813949
8/17/2018$139.00$4.470Call000.35705 (+0.167933)0.766372
8/17/2018$138.00$5.125Call000.322651 (+0.071121)0.84481
8/17/2018$137.00$6.100Call000.360293 (+0.143962)0.86542
8/17/2018$136.00$6.950Call000.34934 (+0.05828)0.909683
8/17/2018$135.00$7.825Call741 (+10)0.322628 (+0.027444)0.952069
8/17/2018$134.00$9.075Call000.480052 (+0.173627)0.899884
8/17/2018$133.00$10.025Call000.500759 (+0.211361)0.915114
8/17/2018$132.00$10.975Call000.517234 (+0.083328)0.929258
8/17/2018$131.00$11.775Call000.406776 (+0.045759)0.979074
8/17/2018$130.00$12.800Call0100.468326 (+0.083322)0.973188
8/17/2018$129.00$13.775Call000.468725 (-0.128804)0.981494
8/17/2018$128.00$14.950Call000.6561310.947389
8/17/2018$127.00$15.950Call000.693845 (-0.032373)0.949892
8/17/2018$126.00$17.000Call000.7633460.945202
8/17/2018$125.00$17.950Call000.7692760.954222
8/17/2018$124.00$18.800Call000.663905 (+0.107208)0.980238
8/17/2018$123.00$19.900Call000.804976 (+0.250663)0.964656
8/17/2018$122.00$20.750Call000.6258030.992412
8/17/2018$120.00$22.800Call000.79591 (+0.111976)0.983143
8/17/2018$115.00$27.800Call000.964237 (+0.121313)0.985756
8/17/2018$110.00$32.825Call001.184920.984684
8/17/2018$105.00$37.875Call001.457810.981595
8/17/2018$100.00$43.075Call001.917610.969443
8/17/2018$95.00$47.675Call000
8/17/2018$90.00$52.875Call002.08370.986896
8/17/2018$85.00$58.150Call002.727610.97488
8/17/2018$80.00$63.000Call002.79609 (+1.56196)0.983172
8/17/2018$75.00$67.875Call002.85730.989298
8/17/2018$220.00$77.200Put00
8/17/2018$215.00$71.975Put000
8/17/2018$210.00$67.275Put000
8/17/2018$205.00$62.200Put000
8/17/2018$200.00$57.250Put000
8/17/2018$195.00$52.175Put000
8/17/2018$190.00$46.975Put000
8/17/2018$185.00$42.150Put000
8/17/2018$180.00$37.175Put01
8/17/2018$175.00$32.150Put000
8/17/2018$172.50$29.775Put000
8/17/2018$170.00$27.350Put000.786093-0.983601
8/17/2018$167.50$24.750Put000
8/17/2018$165.00$22.400Put011 (-4)0.728491 (+0.258729)-0.9713
8/17/2018$162.50$19.775Put000
8/17/2018$160.00$17.725Put0209 (-56)0.781348 (+0.404897)-0.914949
8/17/2018$157.50$14.775Put000
8/17/2018$155.00$12.275Put8177 (-29)
8/17/2018$152.50$9.725Put01
8/17/2018$150.00$7.275Put3501,405 (-11)
8/17/2018$149.00$6.900Put01240.435726-0.821759
8/17/2018$148.00$5.300Put1252 (-11)0.168932 (+0.035041)-0.983798
8/17/2018$147.00$4.325Put81,079 (-7)0.165807 (+0.036212)-0.958447
8/17/2018$146.00$3.350Put17488 (+20)0.150182 (+0.020197)-0.930657
8/17/2018$145.00$2.495Put2173,106 (+57)0.158259 (+0.025337)-0.829569
8/17/2018$144.00$1.715Put1071,058 (+103)0.156432 (+0.020587)-0.703953
8/17/2018$143.00$1.105Put3041,140 (-21)0.160338 (+0.021368)-0.542255
8/17/2018$142.00$0.695Put351569 (-24)0.170495 (+0.020979)-0.38374
8/17/2018$141.00$0.420Put3933,135 (+2684)0.179674 (+0.018439)-0.255109
8/17/2018$140.00$0.265Put3577,882 (+750)0.193439 (+0.025943)-0.167799
8/17/2018$139.00$0.175Put108176 (+43)0.210723 (+0.027129)-0.111886
8/17/2018$138.00$0.135Put246698 (-5)0.234942 (+0.034161)-0.082343
8/17/2018$137.00$0.100Put240238 (+1)0.256035 (+0.041973)-0.059449
8/17/2018$136.00$0.085Put101060.280254 (+0.061504)-0.047641
8/17/2018$135.00$0.070Put522,647 (-3)0.304604 (+0.053294)-0.037657
8/17/2018$134.00$0.045Put010.312 (+0.054188)-0.02432
8/17/2018$133.00$0.050Put010.3495 (+0.072937)-0.024337
8/17/2018$132.00$0.030Put1110 (+10)0.352625 (+0.063563)-0.015177
8/17/2018$131.00$0.035Put000.390125 (+0.057313)-0.015936
8/17/2018$130.00$0.030Put105,3350.414386 (+0.084667)-0.013286
8/17/2018$129.00$0.025Put000.433875 (+0.058875)-0.010616
8/17/2018$128.00$0.035Put000.483875 (+0.08075)-0.013308
8/17/2018$127.00$0.030Put000.50575 (+0.0995)-0.010955
8/17/2018$126.00$0.030Put100.537 (+0.0995)-0.010657
8/17/2018$125.00$0.025Put71,426 (-10)0.550391 (+0.113198)-0.008912
8/17/2018$124.00$0.005Put000.493 (+7E-06)-0.00251
8/17/2018$123.00$0.005Put000.518 (+0.015632)-0.00237
8/17/2018$122.00$0.005Put000.543 (+0.018757)-0.002234
8/17/2018$120.00$0.005Put0420 (-10)0.587891 (+0.113198)-0.001798
8/17/2018$115.00$0.005Put05210.721875 (+0.138886)-0.001474
8/17/2018$110.00$0.005Put0610.864062 (+0.17823)-0.001293
8/17/2018$105.00$0.005Put051.00625 (+0.21875)-0.001028
8/17/2018$100.00$0.005Put01961.1375 (+0.240625)-0.000818
8/17/2018$95.00$0.025Put001.52861 (+0.330159)-0.003442
8/17/2018$90.00$0.030Put051.73674 (+0.392211)-0.00346
8/17/2018$85.00$0.025Put001.90252 (+0.520494)-0.002751
8/17/2018$80.00$0.030Put002.14934 (+0.574336)-0.002822
8/17/2018$75.00$0.035Put012.41172 (+0.558119)-0.002926
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2018 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.