NYSE:IBM - IBM Options Chain

Sign in or create an account to add this stock to your watchlist.
$130.02 +0.92 (+0.71 %)
(As of 10/22/2018 04:00 PM ET)
Previous Close$129.10
Today's Range$128.40 - $130.4379
52-Week Range$127.96 - $171.13
Volume5.63 million shs
Average Volume4.99 million shs
Market Capitalization$117.84 billion
P/E Ratio9.42
Dividend Yield4.81%
Beta0.87

Options Chain

IBM (NYSE:IBM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/26/2018$187.50$0.055Call001.098660.008775
10/26/2018$185.00$0.055Call001.06452 (+0.001272)0.009017
10/26/2018$182.50$0.050Call001.02813 (-0.009405)0.009182
10/26/2018$180.00$0.065Call001.014910.010935
10/26/2018$177.50$0.055Call000.964893 (+0.068255)0.010337
10/26/2018$175.00$0.000Call0300
10/26/2018$172.50$0.055Call000.892123 (+0.119012)0.011249
10/26/2018$170.00$0.010Call06,0520.713627 (+0.076005)0.003141
10/26/2018$167.50$0.060Call0760.815283 (+0.129171)0.012303
10/26/2018$165.00$0.005Call08020.594844 (+0.06199)0.001673
10/26/2018$162.50$0.000Call01,1880
10/26/2018$160.00$0.005Call97,2320.527006 (+0.02603)0.001865
10/26/2018$157.50$0.050Call61,526 (-1)0.631996 (+0.129958)0.013039
10/26/2018$155.00$0.055Call101,352 (-8)0.607824 (+0.094778)0.016716
10/26/2018$152.50$0.070Call10500 (-10)0.569717 (+0.113899)0.019297
10/26/2018$150.00$0.015Call135970.427401 (+0.021905)0.006193
10/26/2018$149.00$0.000Call01620
10/26/2018$148.00$0.100Call03500.5142610.030118
10/26/2018$147.00$0.020Call05520.389355 (+0.009152)0.008746
10/26/2018$146.00$0.055Call0114 (-3)0.425751 (+0.075675)0.020062
10/26/2018$145.00$0.020Call1562 (-2)0.353277 (+0.015859)0.009536
10/26/2018$144.00$0.065Call0642 (-27)0.395298 (+0.066888)0.024823
10/26/2018$143.00$0.015Call31101 (+3)0.305192 (-0.007881)0.008378
10/26/2018$142.00$0.025Call5133 (-3)0.306147 (+0.017416)0.013247
10/26/2018$141.00$0.060Call53262 (+8)0.326446 (+0.050451)0.027311
10/26/2018$140.00$0.035Call204500 (+200)0.279667 (+0.009326)0.019387
10/26/2018$139.00$0.055Call9322 (-11)0.277826 (+0.01529)0.029098
10/26/2018$138.00$0.060Call199230 (+12)0.259002 (+0.002833)0.03338
10/26/2018$137.00$0.095Call152424 (+153)0.256977 (+0.000615)0.050124
10/26/2018$136.00$0.135Call220583 (+336)0.249758 (-0.005859)0.069388
10/26/2018$135.00$0.200Call296408 (+239)0.245027 (-0.001964)0.09816
10/26/2018$134.00$0.295Call463896 (+430)0.240668 (-0.011224)0.137187
10/26/2018$133.00$0.375Call709547 (+517)0.224756 (-0.026946)0.175655
10/26/2018$132.00$0.655Call1,396220 (+175)0.238708 (-0.015457)0.258689
10/26/2018$131.00$0.970Call838119 (+109)0.243107 (-0.010482)0.341199
10/26/2018$130.00$1.385Call675860 (+830)0.249352 (-0.007552)0.430076
10/26/2018$129.00$1.870Call1994 (+4)0.252788 (-0.010365)0.518851
10/26/2018$128.00$2.470Call1045 (+5)0.260226 (-0.004718)0.603678
10/26/2018$127.00$3.175Call3011 (+11)0.271822 (-0.006148)0.677813
10/26/2018$126.00$3.900Call61 (+1)0.276024 (-0.02102)0.745998
10/26/2018$125.00$4.975Call125 (+5)0.335334 (+0.046127)0.765449
10/26/2018$124.00$5.900Call000.365389 (+0.079645)0.795916
10/26/2018$123.00$6.750Call000.3758320.831759
10/26/2018$122.00$7.350Call000.3044990.914477
10/26/2018$121.00$7.950Call0001
10/26/2018$120.00$9.575Call100.4462770.888378
10/26/2018$119.00$10.550Call000.4748290.898988
10/26/2018$118.00$11.600Call000.5267250.898425
10/26/2018$117.00$12.550Call000.5461640.910284
10/26/2018$116.00$13.450Call000.5433930.92827
10/26/2018$115.00$14.500Call000.5977560.925314
10/26/2018$114.00$15.350Call000.5626020.949385
10/26/2018$113.00$16.400Call000.6209510.944652
10/26/2018$187.50$58.350Put00
10/26/2018$185.00$55.800Put00
10/26/2018$182.50$53.225Put000
10/26/2018$180.00$50.750Put000
10/26/2018$177.50$48.250Put000
10/26/2018$175.00$45.750Put000
10/26/2018$172.50$43.250Put000
10/26/2018$170.00$40.750Put000
10/26/2018$167.50$38.250Put000
10/26/2018$165.00$35.750Put000
10/26/2018$162.50$33.250Put000
10/26/2018$160.00$30.750Put010
10/26/2018$157.50$28.300Put023
10/26/2018$155.00$25.750Put0264
10/26/2018$152.50$24.100Put0730.895508 (+0.087112)-0.90108
10/26/2018$150.00$20.925Put63340 (-3)0.494753 (-0.265146)-0.988531
10/26/2018$149.00$19.750Put1139 (-6)
10/26/2018$148.00$18.750Put197
10/26/2018$147.00$17.750Put0155 (-50)
10/26/2018$146.00$16.750Put093
10/26/2018$145.00$15.925Put40581 (-28)0.395302 (-0.068531)-0.985424
10/26/2018$144.00$15.550Put2182 (-111)0.65093 (+0.0349)-0.879363
10/26/2018$143.00$14.075Put1102 (-2)0.459597 (-0.129675)-0.944284
10/26/2018$142.00$13.425Put2154 (-17)0.556627 (+0.043576)-0.885139
10/26/2018$141.00$12.500Put16242 (-1)0.550977 (+0.021215)-0.870399
10/26/2018$140.00$10.975Put17227 (-18)0.332963 (-0.131447)-0.962204
10/26/2018$139.00$10.000Put4123 (+3)0.32207 (-0.152381)-0.951256
10/26/2018$138.00$9.050Put361 (+9)0.323633 (+0.017708)-0.932977
10/26/2018$137.00$8.025Put3693 (-19)0.285352 (-0.042448)-0.935176
10/26/2018$136.00$7.025Put119184 (+48)0.258789 (-0.054753)-0.929697
10/26/2018$135.00$6.050Put214547 (-210)0.236999 (-0.04279)-0.913131
10/26/2018$134.00$5.175Put58142 (-9)0.245117 (-0.025456)-0.864541
10/26/2018$133.00$4.300Put91148 (+63)0.234863 (-0.026386)-0.815065
10/26/2018$132.00$3.500Put267332 (+134)0.234863 (-0.022875)-0.748267
10/26/2018$131.00$2.800Put260199 (+132)0.236451 (-0.022836)-0.664842
10/26/2018$130.00$2.200Put424748 (+295)0.239921 (-0.023657)-0.573981
10/26/2018$129.00$1.705Put348425 (+325)0.249311 (-0.020656)-0.481876
10/26/2018$128.00$1.300Put2,2071,474 (+64)0.253022 (-0.018898)-0.39423
10/26/2018$127.00$0.975Put608268 (+193)0.260444 (-0.020851)-0.315802
10/26/2018$126.00$0.735Put145168 (+137)0.269819 (-0.021633)-0.248847
10/26/2018$125.00$0.565Put139158 (+65)0.281913 (-0.012525)-0.196439
10/26/2018$124.00$0.425Put169410.291623 (-0.021935)-0.15205
10/26/2018$123.00$0.320Put2924 (+23)0.303732 (-0.016857)-0.117351
10/26/2018$122.00$0.245Put3620 (+20)0.313107 (-0.012951)-0.091013
10/26/2018$121.00$0.195Put612 (+12)0.330295 (-0.018419)-0.07188
10/26/2018$120.00$0.175Put23114 (+19)0.355481 (+0.000623)-0.061876
10/26/2018$119.00$0.135Put10300.362377-0.048314
10/26/2018$118.00$0.095Put000.368627-0.034934
10/26/2018$117.00$0.080Put000.390502-0.029193
10/26/2018$116.00$0.050Put000.381127-0.018943
10/26/2018$115.00$0.000Put000
10/26/2018$114.00$0.000Put000
10/26/2018$113.00$0.060Put100.474211-0.018639
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2018 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