NYSE:IBM - IBM Options Chain

Get Started

$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

IBM (NYSE:IBM) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/26/2018	$187.50	$0.055	Call	0	0	1.09866	0.008775
10/26/2018	$185.00	$0.055	Call	0	0	1.06452 (+0.001272)	0.009017
10/26/2018	$182.50	$0.050	Call	0	0	1.02813 (-0.009405)	0.009182
10/26/2018	$180.00	$0.065	Call	0	0	1.01491	0.010935
10/26/2018	$177.50	$0.055	Call	0	0	0.964893 (+0.068255)	0.010337
10/26/2018	$175.00	$0.000	Call	0	30		0
10/26/2018	$172.50	$0.055	Call	0	0	0.892123 (+0.119012)	0.011249
10/26/2018	$170.00	$0.010	Call	0	6,052	0.713627 (+0.076005)	0.003141
10/26/2018	$167.50	$0.060	Call	0	76	0.815283 (+0.129171)	0.012303
10/26/2018	$165.00	$0.005	Call	0	802	0.594844 (+0.06199)	0.001673
10/26/2018	$162.50	$0.000	Call	0	1,188		0
10/26/2018	$160.00	$0.005	Call	9	7,232	0.527006 (+0.02603)	0.001865
10/26/2018	$157.50	$0.050	Call	6	1,526 (-1)	0.631996 (+0.129958)	0.013039
10/26/2018	$155.00	$0.055	Call	10	1,352 (-8)	0.607824 (+0.094778)	0.016716
10/26/2018	$152.50	$0.070	Call	10	500 (-10)	0.569717 (+0.113899)	0.019297
10/26/2018	$150.00	$0.015	Call	13	597	0.427401 (+0.021905)	0.006193
10/26/2018	$149.00	$0.000	Call	0	162		0
10/26/2018	$148.00	$0.100	Call	0	350	0.514261	0.030118
10/26/2018	$147.00	$0.020	Call	0	552	0.389355 (+0.009152)	0.008746
10/26/2018	$146.00	$0.055	Call	0	114 (-3)	0.425751 (+0.075675)	0.020062
10/26/2018	$145.00	$0.020	Call	1	562 (-2)	0.353277 (+0.015859)	0.009536
10/26/2018	$144.00	$0.065	Call	0	642 (-27)	0.395298 (+0.066888)	0.024823
10/26/2018	$143.00	$0.015	Call	31	101 (+3)	0.305192 (-0.007881)	0.008378
10/26/2018	$142.00	$0.025	Call	5	133 (-3)	0.306147 (+0.017416)	0.013247
10/26/2018	$141.00	$0.060	Call	53	262 (+8)	0.326446 (+0.050451)	0.027311
10/26/2018	$140.00	$0.035	Call	204	500 (+200)	0.279667 (+0.009326)	0.019387
10/26/2018	$139.00	$0.055	Call	9	322 (-11)	0.277826 (+0.01529)	0.029098
10/26/2018	$138.00	$0.060	Call	199	230 (+12)	0.259002 (+0.002833)	0.03338
10/26/2018	$137.00	$0.095	Call	152	424 (+153)	0.256977 (+0.000615)	0.050124
10/26/2018	$136.00	$0.135	Call	220	583 (+336)	0.249758 (-0.005859)	0.069388
10/26/2018	$135.00	$0.200	Call	296	408 (+239)	0.245027 (-0.001964)	0.09816
10/26/2018	$134.00	$0.295	Call	463	896 (+430)	0.240668 (-0.011224)	0.137187
10/26/2018	$133.00	$0.375	Call	709	547 (+517)	0.224756 (-0.026946)	0.175655
10/26/2018	$132.00	$0.655	Call	1,396	220 (+175)	0.238708 (-0.015457)	0.258689
10/26/2018	$131.00	$0.970	Call	838	119 (+109)	0.243107 (-0.010482)	0.341199
10/26/2018	$130.00	$1.385	Call	675	860 (+830)	0.249352 (-0.007552)	0.430076
10/26/2018	$129.00	$1.870	Call	199	4 (+4)	0.252788 (-0.010365)	0.518851
10/26/2018	$128.00	$2.470	Call	104	5 (+5)	0.260226 (-0.004718)	0.603678
10/26/2018	$127.00	$3.175	Call	30	11 (+11)	0.271822 (-0.006148)	0.677813
10/26/2018	$126.00	$3.900	Call	6	1 (+1)	0.276024 (-0.02102)	0.745998
10/26/2018	$125.00	$4.975	Call	12	5 (+5)	0.335334 (+0.046127)	0.765449
10/26/2018	$124.00	$5.900	Call	0	0	0.365389 (+0.079645)	0.795916
10/26/2018	$123.00	$6.750	Call	0	0	0.375832	0.831759
10/26/2018	$122.00	$7.350	Call	0	0	0.304499	0.914477
10/26/2018	$121.00	$7.950	Call	0	0	0	1
10/26/2018	$120.00	$9.575	Call	1	0	0.446277	0.888378
10/26/2018	$119.00	$10.550	Call	0	0	0.474829	0.898988
10/26/2018	$118.00	$11.600	Call	0	0	0.526725	0.898425
10/26/2018	$117.00	$12.550	Call	0	0	0.546164	0.910284
10/26/2018	$116.00	$13.450	Call	0	0	0.543393	0.92827
10/26/2018	$115.00	$14.500	Call	0	0	0.597756	0.925314
10/26/2018	$114.00	$15.350	Call	0	0	0.562602	0.949385
10/26/2018	$113.00	$16.400	Call	0	0	0.620951	0.944652
10/26/2018	$187.50	$58.350	Put	0	0
10/26/2018	$185.00	$55.800	Put	0	0
10/26/2018	$182.50	$53.225	Put	0	0		0
10/26/2018	$180.00	$50.750	Put	0	0		0
10/26/2018	$177.50	$48.250	Put	0	0		0
10/26/2018	$175.00	$45.750	Put	0	0		0
10/26/2018	$172.50	$43.250	Put	0	0		0
10/26/2018	$170.00	$40.750	Put	0	0		0
10/26/2018	$167.50	$38.250	Put	0	0		0
10/26/2018	$165.00	$35.750	Put	0	0		0
10/26/2018	$162.50	$33.250	Put	0	0		0
10/26/2018	$160.00	$30.750	Put	0	10
10/26/2018	$157.50	$28.300	Put	0	23
10/26/2018	$155.00	$25.750	Put	0	264
10/26/2018	$152.50	$24.100	Put	0	73	0.895508 (+0.087112)	-0.90108
10/26/2018	$150.00	$20.925	Put	63	340 (-3)	0.494753 (-0.265146)	-0.988531
10/26/2018	$149.00	$19.750	Put	1	139 (-6)
10/26/2018	$148.00	$18.750	Put	1	97
10/26/2018	$147.00	$17.750	Put	0	155 (-50)
10/26/2018	$146.00	$16.750	Put	0	93
10/26/2018	$145.00	$15.925	Put	40	581 (-28)	0.395302 (-0.068531)	-0.985424
10/26/2018	$144.00	$15.550	Put	2	182 (-111)	0.65093 (+0.0349)	-0.879363
10/26/2018	$143.00	$14.075	Put	1	102 (-2)	0.459597 (-0.129675)	-0.944284
10/26/2018	$142.00	$13.425	Put	2	154 (-17)	0.556627 (+0.043576)	-0.885139
10/26/2018	$141.00	$12.500	Put	16	242 (-1)	0.550977 (+0.021215)	-0.870399
10/26/2018	$140.00	$10.975	Put	17	227 (-18)	0.332963 (-0.131447)	-0.962204
10/26/2018	$139.00	$10.000	Put	4	123 (+3)	0.32207 (-0.152381)	-0.951256
10/26/2018	$138.00	$9.050	Put	3	61 (+9)	0.323633 (+0.017708)	-0.932977
10/26/2018	$137.00	$8.025	Put	36	93 (-19)	0.285352 (-0.042448)	-0.935176
10/26/2018	$136.00	$7.025	Put	119	184 (+48)	0.258789 (-0.054753)	-0.929697
10/26/2018	$135.00	$6.050	Put	214	547 (-210)	0.236999 (-0.04279)	-0.913131
10/26/2018	$134.00	$5.175	Put	58	142 (-9)	0.245117 (-0.025456)	-0.864541
10/26/2018	$133.00	$4.300	Put	91	148 (+63)	0.234863 (-0.026386)	-0.815065
10/26/2018	$132.00	$3.500	Put	267	332 (+134)	0.234863 (-0.022875)	-0.748267
10/26/2018	$131.00	$2.800	Put	260	199 (+132)	0.236451 (-0.022836)	-0.664842
10/26/2018	$130.00	$2.200	Put	424	748 (+295)	0.239921 (-0.023657)	-0.573981
10/26/2018	$129.00	$1.705	Put	348	425 (+325)	0.249311 (-0.020656)	-0.481876
10/26/2018	$128.00	$1.300	Put	2,207	1,474 (+64)	0.253022 (-0.018898)	-0.39423
10/26/2018	$127.00	$0.975	Put	608	268 (+193)	0.260444 (-0.020851)	-0.315802
10/26/2018	$126.00	$0.735	Put	145	168 (+137)	0.269819 (-0.021633)	-0.248847
10/26/2018	$125.00	$0.565	Put	139	158 (+65)	0.281913 (-0.012525)	-0.196439
10/26/2018	$124.00	$0.425	Put	169	41	0.291623 (-0.021935)	-0.15205
10/26/2018	$123.00	$0.320	Put	29	24 (+23)	0.303732 (-0.016857)	-0.117351
10/26/2018	$122.00	$0.245	Put	36	20 (+20)	0.313107 (-0.012951)	-0.091013
10/26/2018	$121.00	$0.195	Put	6	12 (+12)	0.330295 (-0.018419)	-0.07188
10/26/2018	$120.00	$0.175	Put	23	114 (+19)	0.355481 (+0.000623)	-0.061876
10/26/2018	$119.00	$0.135	Put	103	0	0.362377	-0.048314
10/26/2018	$118.00	$0.095	Put	0	0	0.368627	-0.034934
10/26/2018	$117.00	$0.080	Put	0	0	0.390502	-0.029193
10/26/2018	$116.00	$0.050	Put	0	0	0.381127	-0.018943
10/26/2018	$115.00	$0.000	Put	0	0		0
10/26/2018	$114.00	$0.000	Put	0	0		0
10/26/2018	$113.00	$0.060	Put	1	0	0.474211	-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

Featured Article: Discover Your Risk Tolerance