NYSE:IBM - IBM Common Stock Options Chain

Get Started

$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

IBM Common Stock (NYSE:IBM) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
8/17/2018	$220.00	$0.025	Call	0	0	1.50301 (+0.37648)	0.003778
8/17/2018	$215.00	$0.035	Call	0	0	1.48282 (+0.410495)	0.005209
8/17/2018	$210.00	$0.030	Call	0	0	1.3855 (+0.387981)	0.0048
8/17/2018	$205.00	$0.025	Call	0	2	1.28489 (+0.36513)	0.004339
8/17/2018	$200.00	$0.030	Call	0	0	1.23085 (+0.348827)	0.005327
8/17/2018	$195.00	$0.030	Call	0	0	1.17578 (+0.355469)	0.006686
8/17/2018	$190.00	$0.015	Call	0	0	0.991277 (+0.258464)	0.003416
8/17/2018	$185.00	$0.010	Call	0	334	0.873726 (+0.228414)	0.002632
8/17/2018	$180.00	$0.005	Call	0	929	0.742356 (+0.195481)	0.001607
8/17/2018	$175.00	$0.005	Call	0	315	0.66043 (+0.189255)	0.001786
8/17/2018	$172.50	$0.025	Call	0	0	0.737778 (+0.214709)	0.007882
8/17/2018	$170.00	$0.005	Call	0	1,363	0.575183 (+0.168853)	0.002028
8/17/2018	$167.50	$0.030	Call	0	50	0.642287 (+0.225599)	0.009474
8/17/2018	$165.00	$0.005	Call	0	1,599	0.48592 (+0.147473)	0.002364
8/17/2018	$162.50	$0.005	Call	0	109	0.43961 (+0.054471)	0.002587
8/17/2018	$160.00	$0.015	Call	17	3,010 (-6)	0.44731 (+0.143545)	0.007847
8/17/2018	$157.50	$0.035	Call	0	372	0.431487 (+0.147481)	0.01548
8/17/2018	$155.00	$0.015	Call	104	7,093 (-33)	0.331349 (+0.099137)	0.009127
8/17/2018	$152.50	$0.020	Call	22	683 (+4)	0.284338 (+0.104801)	0.013562
8/17/2018	$150.00	$0.030	Call	178	13,715 (-1)	0.236279 (+0.074964)	0.022941
8/17/2018	$149.00	$0.060	Call	83	2,924 (+33)	0.236261 (+0.090097)	0.042158
8/17/2018	$148.00	$0.060	Call	348	1,793 (-1)	0.206053 (+0.062091)	0.047416
8/17/2018	$147.00	$0.085	Call	643	2,232 (+543)	0.188568 (+0.051219)	0.06893
8/17/2018	$146.00	$0.135	Call	427	1,462 (+75)	0.174118 (+0.037453)	0.108595
8/17/2018	$145.00	$0.275	Call	856	1,208 (+496)	0.172884 (+0.035183)	0.194009
8/17/2018	$144.00	$0.500	Call	451	232 (+21)	0.168866 (+0.025184)	0.31111
8/17/2018	$143.00	$0.895	Call	142	61 (+31)	0.171789 (+0.02145)	0.461554
8/17/2018	$142.00	$1.480	Call	116	42 (+1)	0.181096 (+0.040056)	0.61009
8/17/2018	$141.00	$2.215	Call	47	0	0.194105 (-0.098262)	0.729047
8/17/2018	$140.00	$3.050	Call	87	284 (+136)	0.209176 (+0.017899)	0.813949
8/17/2018	$139.00	$4.470	Call	0	0	0.35705 (+0.167933)	0.766372
8/17/2018	$138.00	$5.125	Call	0	0	0.322651 (+0.071121)	0.84481
8/17/2018	$137.00	$6.100	Call	0	0	0.360293 (+0.143962)	0.86542
8/17/2018	$136.00	$6.950	Call	0	0	0.34934 (+0.05828)	0.909683
8/17/2018	$135.00	$7.825	Call	7	41 (+10)	0.322628 (+0.027444)	0.952069
8/17/2018	$134.00	$9.075	Call	0	0	0.480052 (+0.173627)	0.899884
8/17/2018	$133.00	$10.025	Call	0	0	0.500759 (+0.211361)	0.915114
8/17/2018	$132.00	$10.975	Call	0	0	0.517234 (+0.083328)	0.929258
8/17/2018	$131.00	$11.775	Call	0	0	0.406776 (+0.045759)	0.979074
8/17/2018	$130.00	$12.800	Call	0	10	0.468326 (+0.083322)	0.973188
8/17/2018	$129.00	$13.775	Call	0	0	0.468725 (-0.128804)	0.981494
8/17/2018	$128.00	$14.950	Call	0	0	0.656131	0.947389
8/17/2018	$127.00	$15.950	Call	0	0	0.693845 (-0.032373)	0.949892
8/17/2018	$126.00	$17.000	Call	0	0	0.763346	0.945202
8/17/2018	$125.00	$17.950	Call	0	0	0.769276	0.954222
8/17/2018	$124.00	$18.800	Call	0	0	0.663905 (+0.107208)	0.980238
8/17/2018	$123.00	$19.900	Call	0	0	0.804976 (+0.250663)	0.964656
8/17/2018	$122.00	$20.750	Call	0	0	0.625803	0.992412
8/17/2018	$120.00	$22.800	Call	0	0	0.79591 (+0.111976)	0.983143
8/17/2018	$115.00	$27.800	Call	0	0	0.964237 (+0.121313)	0.985756
8/17/2018	$110.00	$32.825	Call	0	0	1.18492	0.984684
8/17/2018	$105.00	$37.875	Call	0	0	1.45781	0.981595
8/17/2018	$100.00	$43.075	Call	0	0	1.91761	0.969443
8/17/2018	$95.00	$47.675	Call	0	0		0
8/17/2018	$90.00	$52.875	Call	0	0	2.0837	0.986896
8/17/2018	$85.00	$58.150	Call	0	0	2.72761	0.97488
8/17/2018	$80.00	$63.000	Call	0	0	2.79609 (+1.56196)	0.983172
8/17/2018	$75.00	$67.875	Call	0	0	2.8573	0.989298
8/17/2018	$220.00	$77.200	Put	0	0
8/17/2018	$215.00	$71.975	Put	0	0		0
8/17/2018	$210.00	$67.275	Put	0	0		0
8/17/2018	$205.00	$62.200	Put	0	0		0
8/17/2018	$200.00	$57.250	Put	0	0		0
8/17/2018	$195.00	$52.175	Put	0	0		0
8/17/2018	$190.00	$46.975	Put	0	0		0
8/17/2018	$185.00	$42.150	Put	0	0		0
8/17/2018	$180.00	$37.175	Put	0	1
8/17/2018	$175.00	$32.150	Put	0	0		0
8/17/2018	$172.50	$29.775	Put	0	0		0
8/17/2018	$170.00	$27.350	Put	0	0	0.786093	-0.983601
8/17/2018	$167.50	$24.750	Put	0	0		0
8/17/2018	$165.00	$22.400	Put	0	11 (-4)	0.728491 (+0.258729)	-0.9713
8/17/2018	$162.50	$19.775	Put	0	0		0
8/17/2018	$160.00	$17.725	Put	0	209 (-56)	0.781348 (+0.404897)	-0.914949
8/17/2018	$157.50	$14.775	Put	0	0		0
8/17/2018	$155.00	$12.275	Put	8	177 (-29)
8/17/2018	$152.50	$9.725	Put	0	1
8/17/2018	$150.00	$7.275	Put	350	1,405 (-11)
8/17/2018	$149.00	$6.900	Put	0	124	0.435726	-0.821759
8/17/2018	$148.00	$5.300	Put	1	252 (-11)	0.168932 (+0.035041)	-0.983798
8/17/2018	$147.00	$4.325	Put	8	1,079 (-7)	0.165807 (+0.036212)	-0.958447
8/17/2018	$146.00	$3.350	Put	17	488 (+20)	0.150182 (+0.020197)	-0.930657
8/17/2018	$145.00	$2.495	Put	217	3,106 (+57)	0.158259 (+0.025337)	-0.829569
8/17/2018	$144.00	$1.715	Put	107	1,058 (+103)	0.156432 (+0.020587)	-0.703953
8/17/2018	$143.00	$1.105	Put	304	1,140 (-21)	0.160338 (+0.021368)	-0.542255
8/17/2018	$142.00	$0.695	Put	351	569 (-24)	0.170495 (+0.020979)	-0.38374
8/17/2018	$141.00	$0.420	Put	393	3,135 (+2684)	0.179674 (+0.018439)	-0.255109
8/17/2018	$140.00	$0.265	Put	357	7,882 (+750)	0.193439 (+0.025943)	-0.167799
8/17/2018	$139.00	$0.175	Put	108	176 (+43)	0.210723 (+0.027129)	-0.111886
8/17/2018	$138.00	$0.135	Put	246	698 (-5)	0.234942 (+0.034161)	-0.082343
8/17/2018	$137.00	$0.100	Put	240	238 (+1)	0.256035 (+0.041973)	-0.059449
8/17/2018	$136.00	$0.085	Put	10	106	0.280254 (+0.061504)	-0.047641
8/17/2018	$135.00	$0.070	Put	52	2,647 (-3)	0.304604 (+0.053294)	-0.037657
8/17/2018	$134.00	$0.045	Put	0	1	0.312 (+0.054188)	-0.02432
8/17/2018	$133.00	$0.050	Put	0	1	0.3495 (+0.072937)	-0.024337
8/17/2018	$132.00	$0.030	Put	11	10 (+10)	0.352625 (+0.063563)	-0.015177
8/17/2018	$131.00	$0.035	Put	0	0	0.390125 (+0.057313)	-0.015936
8/17/2018	$130.00	$0.030	Put	10	5,335	0.414386 (+0.084667)	-0.013286
8/17/2018	$129.00	$0.025	Put	0	0	0.433875 (+0.058875)	-0.010616
8/17/2018	$128.00	$0.035	Put	0	0	0.483875 (+0.08075)	-0.013308
8/17/2018	$127.00	$0.030	Put	0	0	0.50575 (+0.0995)	-0.010955
8/17/2018	$126.00	$0.030	Put	1	0	0.537 (+0.0995)	-0.010657
8/17/2018	$125.00	$0.025	Put	7	1,426 (-10)	0.550391 (+0.113198)	-0.008912
8/17/2018	$124.00	$0.005	Put	0	0	0.493 (+7E-06)	-0.00251
8/17/2018	$123.00	$0.005	Put	0	0	0.518 (+0.015632)	-0.00237
8/17/2018	$122.00	$0.005	Put	0	0	0.543 (+0.018757)	-0.002234
8/17/2018	$120.00	$0.005	Put	0	420 (-10)	0.587891 (+0.113198)	-0.001798
8/17/2018	$115.00	$0.005	Put	0	521	0.721875 (+0.138886)	-0.001474
8/17/2018	$110.00	$0.005	Put	0	61	0.864062 (+0.17823)	-0.001293
8/17/2018	$105.00	$0.005	Put	0	5	1.00625 (+0.21875)	-0.001028
8/17/2018	$100.00	$0.005	Put	0	196	1.1375 (+0.240625)	-0.000818
8/17/2018	$95.00	$0.025	Put	0	0	1.52861 (+0.330159)	-0.003442
8/17/2018	$90.00	$0.030	Put	0	5	1.73674 (+0.392211)	-0.00346
8/17/2018	$85.00	$0.025	Put	0	0	1.90252 (+0.520494)	-0.002751
8/17/2018	$80.00	$0.030	Put	0	0	2.14934 (+0.574336)	-0.002822
8/17/2018	$75.00	$0.035	Put	0	1	2.41172 (+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

Featured Article: What is a Leveraged Buyout (LBO)?