NYSE:IBM - IBM Options Chain

Get Started

$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

IBM (NYSE:IBM) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/14/2018	$138.00	$0.000	Call	0	7		0
12/14/2018	$137.00	$0.050	Call	0	3	0.332786 (-0.01202)	0.022362
12/14/2018	$136.00	$0.000	Call	0	12		0
12/14/2018	$135.00	$0.055	Call	0	33	0.295894 (+0.024444)	0.026952
12/14/2018	$134.00	$0.035	Call	511	9	0.25543 (-0.019459)	0.020535
12/14/2018	$133.00	$0.070	Call	241	65	0.263304 (+0.018574)	0.036854
12/14/2018	$132.00	$0.110	Call	5	174 (+80)	0.262331 (+0.014686)	0.054703
12/14/2018	$131.00	$0.195	Call	0	100 (+1)	0.270568 (+0.021454)	0.086744
12/14/2018	$130.00	$0.300	Call	46	286 (+32)	0.272951 (+0.022772)	0.123184
12/14/2018	$129.00	$0.440	Call	60	127 (+6)	0.273047 (+0.022253)	0.16658
12/14/2018	$128.00	$0.725	Call	105	195 (+29)	0.292615 (+0.039343)	0.235575
12/14/2018	$127.00	$0.875	Call	53	462 (+5)	0.276581 (+0.021687)	0.283227
12/14/2018	$126.00	$1.200	Call	239	340 (+4)	0.279887 (+0.022728)	0.353739
12/14/2018	$125.00	$1.625	Call	134	525 (+36)	0.286929 (+0.024642)	0.429587
12/14/2018	$124.00	$2.110	Call	225	386 (+134)	0.29171 (+0.024604)	0.504855
12/14/2018	$123.00	$2.630	Call	144	369 (+31)	0.291049 (+0.017952)	0.579267
12/14/2018	$122.00	$3.300	Call	242	266 (+145)	0.301496 (+0.02276)	0.647098
12/14/2018	$121.00	$4.025	Call	190	154 (+39)	0.311191 (+0.02506)	0.707397
12/14/2018	$120.00	$4.850	Call	138	174 (+28)	0.329297 (+0.036612)	0.75447
12/14/2018	$119.00	$5.625	Call	17	110 (+6)	0.331187 (+0.029322)	0.803902
12/14/2018	$118.00	$6.700	Call	7	83 (+7)	0.387492 (+0.080458)	0.812231
12/14/2018	$117.00	$7.375	Call	0	45	0.35288 (+0.0534)	0.870887
12/14/2018	$116.00	$7.975	Call	0	2	0.217513	0.980983
12/14/2018	$115.00	$9.775	Call	8	6	0.525379 (+0.265298)	0.841925
12/14/2018	$114.00	$10.500	Call	10	11	0.496114 (+0.133011)	0.880199
12/14/2018	$113.00	$10.600	Call	0	1	0	1
12/14/2018	$112.00	$11.650	Call	0	0	0	1
12/14/2018	$111.00	$12.975	Call	0	1	0.340162 (-0.037687)	0.986665
12/14/2018	$110.00	$14.450	Call	1	2	0.626115 (+0.229546)	0.908962
12/14/2018	$109.00	$14.800	Call	0	0	0	1
12/14/2018	$108.00	$15.700	Call	0	0	0	1
12/14/2018	$107.00	$16.625	Call	0	0	0	1
12/14/2018	$106.00	$17.850	Call	0	0	0	1
12/14/2018	$105.00	$18.900	Call	0	0	0	1
12/14/2018	$104.00	$19.875	Call	0	0	0	1
12/14/2018	$103.00	$20.450	Call	0	0	0	1
12/14/2018	$102.00	$21.825	Call	0	0	0	1
12/14/2018	$101.00	$22.750	Call	0	0	0	1
12/14/2018	$100.00	$23.825	Call	0	0	0	1
12/14/2018	$138.00	$14.250	Put	0	0	0.445242	-0.947337
12/14/2018	$137.00	$13.175	Put	0	2	0.383391 (+0.133391)	-0.963
12/14/2018	$136.00	$12.200	Put	0	0	0.372454	-0.954171
12/14/2018	$135.00	$11.300	Put	0	0	0.398905 (+0.148905)	-0.9274
12/14/2018	$134.00	$10.150	Put	0	0	0.297986	-0.964682
12/14/2018	$133.00	$9.400	Put	0	0	0.371875	-0.896828
12/14/2018	$132.00	$7.800	Put	0	10
12/14/2018	$131.00	$7.050	Put	0	2
12/14/2018	$130.00	$7.525	Put	0	13	0.498385	-0.730403
12/14/2018	$129.00	$6.650	Put	0	44 (+10)	0.474267	-0.703599
12/14/2018	$128.00	$4.725	Put	0	12	0.283503 (+0.084967)	-0.775404
12/14/2018	$127.00	$3.975	Put	1	114 (+16)	0.281805 (+0.061995)	-0.714046
12/14/2018	$126.00	$3.250	Put	23	97 (+5)	0.280076 (+0.049141)	-0.648366
12/14/2018	$125.00	$2.650	Put	30	380 (-20)	0.280731 (+0.040084)	-0.573085
12/14/2018	$124.00	$2.160	Put	15	225 (-10)	0.292815 (+0.039751)	-0.495861
12/14/2018	$123.00	$1.720	Put	17	187 (+27)	0.293733 (+0.040808)	-0.422052
12/14/2018	$122.00	$1.365	Put	144	627 (-30)	0.304915 (+0.047501)	-0.353332
12/14/2018	$121.00	$1.080	Put	219	159 (+41)	0.309442 (+0.046724)	-0.292327
12/14/2018	$120.00	$0.850	Put	227	211 (+37)	0.32038 (+0.05024)	-0.238719
12/14/2018	$119.00	$0.805	Put	132	196 (+45)	0.357576 (+0.081186)	-0.210981
12/14/2018	$118.00	$0.535	Put	77	155 (+29)	0.339449 (+0.053946)	-0.15749
12/14/2018	$117.00	$0.425	Put	262	123 (+49)	0.355763 (+0.06185)	-0.127392
12/14/2018	$116.00	$0.340	Put	133	72 (+2)	0.363185 (+0.061622)	-0.103347
12/14/2018	$115.00	$0.275	Put	142	1,271 (-15)	0.375545 (+0.062046)	-0.083728
12/14/2018	$114.00	$0.230	Put	42	56 (-9)	0.394435 (+0.07256)	-0.069249
12/14/2018	$113.00	$0.185	Put	4	202 (+95)	0.405154 (+0.073125)	-0.056211
12/14/2018	$112.00	$0.160	Put	67	63 (-5)	0.421236 (+0.076596)	-0.047998
12/14/2018	$111.00	$0.130	Put	11	58 (+4)	0.433224 (+0.076569)	-0.03881
12/14/2018	$110.00	$0.110	Put	109	595 (-8)	0.451821 (+0.080933)	-0.032551
12/14/2018	$109.00	$0.090	Put	13	53 (+16)	0.466857 (+0.103642)	-0.026755
12/14/2018	$108.00	$0.070	Put	10	29	0.469948 (+0.071176)	-0.021033
12/14/2018	$107.00	$0.055	Put	0	13	0.47969 (+0.0618)	-0.016724
12/14/2018	$106.00	$0.045	Put	0	0	0.493513 (+0.102956)	-0.013387
12/14/2018	$105.00	$0.030	Put	0	70 (+40)	0.494524 (+0.086127)	-0.009439
12/14/2018	$104.00	$0.025	Put	0	3	0.505335	-0.007837
12/14/2018	$103.00	$0.025	Put	0	4	0.529265	-0.007458
12/14/2018	$102.00	$0.025	Put	0	21	0.553032 (-0.019964)	-0.007075
12/14/2018	$101.00	$0.000	Put	0	17		0
12/14/2018	$100.00	$0.000	Put	0	1		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/10/2018 by MarketBeat.com Staff

Featured Article: Dividend Stocks - Are They Right For You?