NYSE:IBM

International Business Machines Options Chain and Prices

Followed 112 Times

$129.02

+0.63 (+0.49 %)

(As of 01/19/2021 12:00 AM ET)

Add

Compare

Today's Range

$128.09

Now: $129.02▼

$129.59

50-Day Range

$123.16

MA: $126.04▼

$129.29

52-Week Range

$90.56

Now: $129.02▼

$158.75

Volume4.91 million shs

Average Volume5.75 million shs

Market Capitalization$114.96 billion

P/E Ratio14.61

Dividend Yield5.08%

Beta1.25

International Business Machines (NYSE:IBM) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/22/2021	$165.00	$0.020	Call	27	1	26	1 (+0)	1.0425 (+0.331557)	0.005305	11
1/22/2021	$160.00	$0.020	Call	2	0	2	2 (+1)	0.946744 (+0.216822)	0.006863	2
1/22/2021	$155.00	$0.035	Call	24	22	2	29 (+10)	0.861526 (+0.221682)	0.010452	3
1/22/2021	$150.00	$0.050	Call	26	0	14	357 (+2)	0.773828 (+0.213747)	0.017322	12
1/22/2021	$145.00	$0.095	Call	104	15	48	1460 (+28)	0.680432 (+0.177446)	0.031306	38
1/22/2021	$143.00	$0.115	Call	16	1	12	29 (+16)	0.634683 (+0.151747)	0.039283	9
1/22/2021	$142.00	$0.145	Call	22	2	11	163 (+22)	0.626632 (+0.15253)	0.04857	11
1/22/2021	$141.00	$0.180	Call	36	2	8	88 (+15)	0.616546 (+0.148165)	0.059321	14
1/22/2021	$140.00	$0.230	Call	469	278	110	2638 (-192)	0.610279 (+0.146802)	0.073745	140
1/22/2021	$139.00	$0.300	Call	112	6	91	334 (+236)	0.607606 (+0.150282)	0.092596	23

1/22/2021	$138.00	$0.385	Call	248	14	208	283 (+34)	0.603444 (+0.149909)	0.11459	57
1/22/2021	$137.00	$0.495	Call	149	6	66	241 (+91)	0.600761 (+0.148609)	0.141286	42
1/22/2021	$136.00	$0.635	Call	227	86	31	195 (+21)	0.599315 (+0.150635)	0.172982	56
1/22/2021	$135.00	$0.810	Call	1,332	277	786	1442 (+584)	0.598827 (+0.147228)	0.209741	400
1/22/2021	$134.00	$1.005	Call	184	83	31	400 (+59)	0.593717 (+0.145519)	0.249329	72
1/22/2021	$133.00	$1.255	Call	199	70	26	343 (+20)	0.592603 (+0.143571)	0.295098	74
1/22/2021	$132.00	$1.560	Call	830	110	340	569 (+64)	0.593546 (+0.139225)	0.345553	183
1/22/2021	$131.00	$1.910	Call	382	212	115	606 (+1)	0.593133 (+0.141073)	0.398879	107
1/22/2021	$130.00	$2.330	Call	1,348	528	494	1806 (+319)	0.596222 (+0.143505)	0.455063	324
1/22/2021	$129.00	$2.765	Call	400	149	141	540 (+121)	0.590441 (+0.136759)	0.511866	161
1/22/2021	$128.00	$3.275	Call	240	45	143	841 (+61)	0.588387 (+0.132885)	0.569678	56
1/22/2021	$127.00	$3.875	Call	43	3	25	541 (+54)	0.593471 (+0.142494)	0.625623	22
1/22/2021	$126.00	$4.475	Call	29	2	20	1058 (+74)	0.585595 (+0.13562)	0.681813	14
1/22/2021	$125.00	$5.125	Call	59	3	24	631 (+17)	0.575311 (+0.126257)	0.736651	15
1/22/2021	$124.00	$5.875	Call	18	0	3	529 (+2)	0.576931 (+0.136887)	0.78377	7
1/22/2021	$123.00	$6.675	Call	28	4	16	232 (+7)	0.579994 (+0.13588)	0.825135	14
1/22/2021	$122.00	$7.475	Call	1	1	0	158 (+0)	0.567715 (+0.137657)	0.867107	1
1/22/2021	$121.00	$8.200	Call	0	0	0	42 (+0)	0.486959 (+0.048593)	0.930011	0
1/22/2021	$120.00	$9.300	Call	169	37	12	307 (-16)	0.595667 (+0.149166)	0.914525	17
1/22/2021	$119.00	$10.575	Call	2	0	2	85 (+0)	0.781347 (+0.357726)	0.880354	1
1/22/2021	$118.00	$11.425	Call	0	0	0	31 (+0)	0.767285 (+0.300188)	0.906307	0
1/22/2021	$117.00	$11.950	Call	0	0	0	187 (+0)			0
1/22/2021	$116.00	$13.275	Call	0	0	0	28 (-13)	0.782486	0.937617	0
1/22/2021	$115.00	$14.300	Call	0	0	0	20 (+0)	0.850001 (+0.406146)	0.937162	0
1/22/2021	$114.00	$15.225	Call	0	0	0	0 (+0)	0.842043 (+0.334477)	0.951496	0
1/22/2021	$113.00	$16.325	Call	0	0	0	0 (+0)	0.969214	0.939768	0
1/22/2021	$112.00	$17.375	Call	0	0	0	0 (+0)	1.056 (+0.678659)	0.936446	0
1/22/2021	$111.00	$18.425	Call	0	0	0	1 (+0)	1.14274 (+0.635179)	0.933702	0
1/22/2021	$110.00	$19.100	Call	16	8	8	2 (+0)	0.877674	0.979534	2
1/22/2021	$105.00	$24.250	Call	0	0	0	1 (+0)	1.30741	0.963859	0
1/22/2021	$100.00	$29.150	Call	0	0	0	4 (+0)	1.42377	0.979252	0
1/22/2021	$95.00	$34.175	Call	0	0	0	0 (+0)	1.70807	0.980017	0
1/22/2021	$90.00	$39.225	Call	0	0	0	0 (+0)	2.07525	0.977699	0
1/22/2021	$85.00	$44.125	Call	0	0	0	0 (+0)	2.14308	0.987618	0
1/22/2021	$80.00	$49.200	Call	0	0	0	8 (+0)	2.59166	0.984287	0
1/22/2021	$75.00	$54.225	Call	0	0	0	34 (+0)	2.94812 (+1.33163)	0.984742	0
1/22/2021	$70.00	$59.175	Call	0	0	0	4 (+0)	3.14821	0.988847	0
1/22/2021	$65.00	$64.100	Call	0	0	0	0 (+0)	3.19844 (+1.31068)	0.993952	0
1/22/2021	$165.00	$35.975	Put	4	2	2	3 (+3)			3
1/22/2021	$160.00	$30.825	Put	0	0	0	0 (+0)			0
1/22/2021	$155.00	$26.025	Put	0	0	0	0 (+0)	0.907226	-0.987578	0
1/22/2021	$150.00	$20.750	Put	0	0	0	0 (+0)			0
1/22/2021	$145.00	$15.725	Put	0	0	0	0 (+0)			0
1/22/2021	$143.00	$13.625	Put	0	0	0	0 (+0)			0
1/22/2021	$142.00	$12.800	Put	0	0	0	0 (+0)			0
1/22/2021	$141.00	$11.775	Put	0	0	0	1 (+0)			0
1/22/2021	$140.00	$10.625	Put	0	0	0	3 (+0)			0
1/22/2021	$139.00	$10.150	Put	0	0	0	0 (+0)	0.53414 (+0.142338)	-0.937028	0
1/22/2021	$138.00	$9.225	Put	0	0	0	26 (+0)	0.536826 (+0.089931)	-0.914469	0
1/22/2021	$137.00	$8.225	Put	0	0	0	3 (+0)	0.491799 (+0.049982)	-0.908128	0
1/22/2021	$136.00	$7.550	Put	0	0	0	42 (+2)	0.576269 (+0.139139)	-0.838175	0
1/22/2021	$135.00	$6.700	Put	1	0	0	237 (+39)	0.568858 (+0.131338)	-0.802986	1
1/22/2021	$134.00	$5.925	Put	0	0	0	8 (+1)	0.582048 (+0.139752)	-0.758403	0
1/22/2021	$133.00	$5.150	Put	0	0	0	78 (+0)	0.567899 (+0.130681)	-0.713565	0
1/22/2021	$132.00	$4.525	Put	50	0	14	147 (-6)	0.590145 (+0.146091)	-0.655991	7
1/22/2021	$131.00	$3.875	Put	58	30	23	104 (+0)	0.588102 (+0.140142)	-0.602712	16
1/22/2021	$130.00	$3.250	Put	706	3	149	592 (+18)	0.579014 (+0.136806)	-0.546545	74
1/22/2021	$129.00	$2.730	Put	159	27	94	321 (+108)	0.591881 (+0.144897)	-0.48821	64
1/22/2021	$128.00	$2.235	Put	224	74	40	970 (+461)	0.579578 (+0.133657)	-0.429787	122
1/22/2021	$127.00	$1.795	Put	99	10	14	758 (+6)	0.579076 (+0.137362)	-0.371076	40
1/22/2021	$126.00	$1.430	Put	178	57	42	607 (+58)	0.578103 (+0.134934)	-0.316061	63
1/22/2021	$125.00	$1.110	Put	440	101	125	1131 (+102)	0.573545 (+0.1329)	-0.262583	163
1/22/2021	$124.00	$0.860	Put	511	49	231	1058 (+254)	0.582139 (+0.145009)	-0.215618	121
1/22/2021	$123.00	$0.660	Put	205	7	52	672 (+139)	0.578233 (+0.137197)	-0.174275	67
1/22/2021	$122.00	$0.495	Put	110	2	20	614 (+64)	0.586045 (+0.150087)	-0.137775	63
1/22/2021	$121.00	$0.380	Put	246	66	58	406 (+39)	0.592675 (+0.155936)	-0.109856	47
1/22/2021	$120.00	$0.285	Put	379	74	72	1086 (+208)	0.597362 (+0.152029)	-0.085286	54
1/22/2021	$119.00	$0.225	Put	65	10	17	391 (+109)	0.619575 (+0.17893)	-0.068048	19
1/22/2021	$118.00	$0.185	Put	76	8	23	277 (+26)	0.637209 (+0.191397)	-0.056017	31
1/22/2021	$117.00	$0.145	Put	35	0	9	241 (+44)	0.648897 (+0.189218)	-0.044564	13
1/22/2021	$116.00	$0.120	Put	66	3	2	109 (+0)	0.672998 (+0.22035)	-0.036608	7
1/22/2021	$115.00	$0.095	Put	152	4	125	415 (+46)	0.697038 (+0.225143)	-0.029133	30
1/22/2021	$114.00	$0.085	Put	7	0	2	52 (+0)	0.722117 (+0.245446)	-0.025417	5
1/22/2021	$113.00	$0.065	Put	4	0	2	117 (+6)	0.727949 (+0.230091)	-0.019724	3
1/22/2021	$112.00	$0.050	Put	0	0	0	98 (+7)	0.742114 (+0.235034)	-0.015234	0
1/22/2021	$111.00	$0.055	Put	52	0	2	19 (+0)	0.794943 (+0.295995)	-0.015864	3
1/22/2021	$110.00	$0.035	Put	145	20	19	3008 (+6)	0.799935 (+0.255717)	-0.010822	25
1/22/2021	$105.00	$0.025	Put	1	0	0	92 (-1)	0.943604 (+0.275279)	-0.006487	1
1/22/2021	$100.00	$0.050	Put	2	1	0	77 (+1)	1.25781 (+0.520699)	-0.00957	2
1/22/2021	$95.00	$0.040	Put	1	1	0	26 (+0)	1.42426 (+0.561954)	-0.006807	1
1/22/2021	$90.00	$0.050	Put	0	0	0	137 (+0)	1.69531 (+0.550323)	-0.007075	0
1/22/2021	$85.00	$0.065	Put	0	0	0	265 (+0)	2.00595 (+0.704392)	-0.007667	0
1/22/2021	$80.00	$0.040	Put	0	0	0	14 (+0)	2.13962 (+0.701644)	-0.004616	0
1/22/2021	$75.00	$0.040	Put	0	0	0	12 (+0)	2.41201 (+0.796148)	-0.004177	0
1/22/2021	$70.00	$0.060	Put	0	0	0	2 (+2)	2.80537 (+1.01687)	-0.005173	0
1/22/2021	$65.00	$0.005	Put	0	0	0	0 (+0)	2.48772 (+0.848205)	-0.000595	0

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

This page was last updated on 1/20/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

International Business Machines Options Chain and Prices

Adding

Adding

Adding International Business Machines Co.

Options Chain

International Business Machines (NYSE:IBM) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources