NYSE:IBM - IBM Options Chain

Sign in or create an account to add this stock to your watchlist.
$119.34 -4.57 (-3.69 %)
(As of 12/10/2018 01:21 AM ET)
Previous Close$119.34
Today's Range$118.87 - $124.05
52-Week Range$114.09 - $171.13
Volume6.95 million shs
Average Volume4.74 million shs
Market Capitalization$108.46 billion
P/E Ratio8.65
Dividend Yield5.26%
Beta1.2

Options Chain

IBM (NYSE:IBM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/14/2018$138.00$0.000Call070
12/14/2018$137.00$0.050Call030.332786 (-0.01202)0.022362
12/14/2018$136.00$0.000Call0120
12/14/2018$135.00$0.055Call0330.295894 (+0.024444)0.026952
12/14/2018$134.00$0.035Call51190.25543 (-0.019459)0.020535
12/14/2018$133.00$0.070Call241650.263304 (+0.018574)0.036854
12/14/2018$132.00$0.110Call5174 (+80)0.262331 (+0.014686)0.054703
12/14/2018$131.00$0.195Call0100 (+1)0.270568 (+0.021454)0.086744
12/14/2018$130.00$0.300Call46286 (+32)0.272951 (+0.022772)0.123184
12/14/2018$129.00$0.440Call60127 (+6)0.273047 (+0.022253)0.16658
12/14/2018$128.00$0.725Call105195 (+29)0.292615 (+0.039343)0.235575
12/14/2018$127.00$0.875Call53462 (+5)0.276581 (+0.021687)0.283227
12/14/2018$126.00$1.200Call239340 (+4)0.279887 (+0.022728)0.353739
12/14/2018$125.00$1.625Call134525 (+36)0.286929 (+0.024642)0.429587
12/14/2018$124.00$2.110Call225386 (+134)0.29171 (+0.024604)0.504855
12/14/2018$123.00$2.630Call144369 (+31)0.291049 (+0.017952)0.579267
12/14/2018$122.00$3.300Call242266 (+145)0.301496 (+0.02276)0.647098
12/14/2018$121.00$4.025Call190154 (+39)0.311191 (+0.02506)0.707397
12/14/2018$120.00$4.850Call138174 (+28)0.329297 (+0.036612)0.75447
12/14/2018$119.00$5.625Call17110 (+6)0.331187 (+0.029322)0.803902
12/14/2018$118.00$6.700Call783 (+7)0.387492 (+0.080458)0.812231
12/14/2018$117.00$7.375Call0450.35288 (+0.0534)0.870887
12/14/2018$116.00$7.975Call020.2175130.980983
12/14/2018$115.00$9.775Call860.525379 (+0.265298)0.841925
12/14/2018$114.00$10.500Call10110.496114 (+0.133011)0.880199
12/14/2018$113.00$10.600Call0101
12/14/2018$112.00$11.650Call0001
12/14/2018$111.00$12.975Call010.340162 (-0.037687)0.986665
12/14/2018$110.00$14.450Call120.626115 (+0.229546)0.908962
12/14/2018$109.00$14.800Call0001
12/14/2018$108.00$15.700Call0001
12/14/2018$107.00$16.625Call0001
12/14/2018$106.00$17.850Call0001
12/14/2018$105.00$18.900Call0001
12/14/2018$104.00$19.875Call0001
12/14/2018$103.00$20.450Call0001
12/14/2018$102.00$21.825Call0001
12/14/2018$101.00$22.750Call0001
12/14/2018$100.00$23.825Call0001
12/14/2018$138.00$14.250Put000.445242-0.947337
12/14/2018$137.00$13.175Put020.383391 (+0.133391)-0.963
12/14/2018$136.00$12.200Put000.372454-0.954171
12/14/2018$135.00$11.300Put000.398905 (+0.148905)-0.9274
12/14/2018$134.00$10.150Put000.297986-0.964682
12/14/2018$133.00$9.400Put000.371875-0.896828
12/14/2018$132.00$7.800Put010
12/14/2018$131.00$7.050Put02
12/14/2018$130.00$7.525Put0130.498385-0.730403
12/14/2018$129.00$6.650Put044 (+10)0.474267-0.703599
12/14/2018$128.00$4.725Put0120.283503 (+0.084967)-0.775404
12/14/2018$127.00$3.975Put1114 (+16)0.281805 (+0.061995)-0.714046
12/14/2018$126.00$3.250Put2397 (+5)0.280076 (+0.049141)-0.648366
12/14/2018$125.00$2.650Put30380 (-20)0.280731 (+0.040084)-0.573085
12/14/2018$124.00$2.160Put15225 (-10)0.292815 (+0.039751)-0.495861
12/14/2018$123.00$1.720Put17187 (+27)0.293733 (+0.040808)-0.422052
12/14/2018$122.00$1.365Put144627 (-30)0.304915 (+0.047501)-0.353332
12/14/2018$121.00$1.080Put219159 (+41)0.309442 (+0.046724)-0.292327
12/14/2018$120.00$0.850Put227211 (+37)0.32038 (+0.05024)-0.238719
12/14/2018$119.00$0.805Put132196 (+45)0.357576 (+0.081186)-0.210981
12/14/2018$118.00$0.535Put77155 (+29)0.339449 (+0.053946)-0.15749
12/14/2018$117.00$0.425Put262123 (+49)0.355763 (+0.06185)-0.127392
12/14/2018$116.00$0.340Put13372 (+2)0.363185 (+0.061622)-0.103347
12/14/2018$115.00$0.275Put1421,271 (-15)0.375545 (+0.062046)-0.083728
12/14/2018$114.00$0.230Put4256 (-9)0.394435 (+0.07256)-0.069249
12/14/2018$113.00$0.185Put4202 (+95)0.405154 (+0.073125)-0.056211
12/14/2018$112.00$0.160Put6763 (-5)0.421236 (+0.076596)-0.047998
12/14/2018$111.00$0.130Put1158 (+4)0.433224 (+0.076569)-0.03881
12/14/2018$110.00$0.110Put109595 (-8)0.451821 (+0.080933)-0.032551
12/14/2018$109.00$0.090Put1353 (+16)0.466857 (+0.103642)-0.026755
12/14/2018$108.00$0.070Put10290.469948 (+0.071176)-0.021033
12/14/2018$107.00$0.055Put0130.47969 (+0.0618)-0.016724
12/14/2018$106.00$0.045Put000.493513 (+0.102956)-0.013387
12/14/2018$105.00$0.030Put070 (+40)0.494524 (+0.086127)-0.009439
12/14/2018$104.00$0.025Put030.505335-0.007837
12/14/2018$103.00$0.025Put040.529265-0.007458
12/14/2018$102.00$0.025Put0210.553032 (-0.019964)-0.007075
12/14/2018$101.00$0.000Put0170
12/14/2018$100.00$0.000Put010
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/10/2018 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.

Yahoo Gemini Pixel