Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For IBM Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
IBM INTERNATIONAL BUSINESS MACHINE   0.193 0.181 190.96 0.16

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 4.95 7.05 6.10 0.00 872 907  Q   185 IBM 0.00 0.01 0.01 0.00 83 345  Q  
IBM 2.67 4.45 3.65 0.00 12 105  Q   187.5 IBM 0.00 0.01 0.01 0.00 195 2397  Q  
IBM 0.60 1.96 1.21 0.00 926 755  Q   190 IBM 0.00 0.23 0.01 0.00 530 529  Q  
IBM 0.00 0.01 0.01 0.00 627 1228  Q   192.5 IBM 1.06 2.01 1.52 0.00 169 926  Q  
IBM 0.00 0.01 0.01 0.00 291 895  Q   195 IBM 3.30 5.05 3.90 0.00 23 231  Q  
IBM 0.00 0.01 0.03 0.00 31 865  Q   197.5 IBM 5.45 8.45 8.15 0.00 0 23  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 5.20 8.30 6.55 6.52 29 56  W   185 IBM 0.19 0.23 0.21 0.19 2214 786  W  
IBM 4.05 4.40 4.25 4.39 99 270  W   187.5 IBM 0.50 0.64 0.56 0.56 270 246  W  
IBM 2.33 2.43 2.45 2.64 243 427  W   190 IBM 1.27 1.34 1.31 1.31 250 999  W  
IBM 1.13 1.32 1.34 1.39 420 689  W   192.5 IBM 2.56 2.68 2.44 2.55 223 133  W  
IBM 0.50 0.55 0.52 0.63 401 566  W   195 IBM 3.90 4.60 4.25 4.28 31 181  W  
IBM 0.19 0.26 0.23 0.24 156 271  W   197.5 IBM 5.50 7.55 6.25 6.39 2 2  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 6.05 7.25 7.10 7.85 10 74  W   185 IBM 0.64 0.76 0.64 0.44 29 177  W  
IBM 4.80 5.30 5.15 5.82 14 13  W   187.5 IBM 1.11 1.45 1.15 0.89 13 13  W  
IBM 3.25 3.55 3.55 4.08 79 476  W   190 IBM 1.97 2.76 1.96 1.63 47 285  W  
IBM 2.02 2.30 2.10 2.68 39 43  W   192.5 IBM 3.20 3.70 3.25 2.72 11 2  W  
IBM 1.13 1.41 1.35 1.64 39 194  W   195 IBM 4.85 5.60 5.36 4.16 6 107  W  
IBM 0.65 0.83 0.79 0.93 109 67  W   197.5 IBM 6.70 7.85 8.65 5.93 0 2  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 6.80 8.00 7.90 9.71 7 1690  S   185 IBM 1.18 1.23 1.19 0.51 238 3458  S  
IBM 5.70 5.90 5.80 7.67 26 92  S   187.5 IBM 1.82 1.90 1.86 0.93 32 353  S  
IBM 4.20 4.35 4.25 5.85 161 3842  S   190 IBM 2.76 2.86 2.71 1.56 187 3018  S  
IBM 2.96 3.05 3.00 4.28 296 454  S   192.5 IBM 4.00 4.10 3.95 2.46 15 410  S  
IBM 2.02 2.09 2.02 3.00 273 3581  S   195 IBM 5.55 5.75 5.59 3.63 33 1277  S  
IBM 1.34 1.41 1.44 2.01 171 738  S   197.5 IBM 7.25 7.90 8.99 5.10 0 54  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 9.15 11.40 11.05 12.13 1 33  W   185 IBM 3.70 4.70 3.90 0.46 15 144  W  
IBM 6.70 7.95 7.66 8.11 71 123  W   190 IBM 4.90 6.35 5.89 1.28 112 165  W  
IBM 4.50 5.60 5.40 4.87 46 131  W   195 IBM 8.50 10.25 10.00 2.89 0 27  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 9.70 12.00 10.50 15.15 0 29  W   185 IBM 4.05 5.25 4.12 0.34 13 52  W  
IBM 6.65 9.45 8.30 10.97 6 36  W   190 IBM 5.00 7.35 6.30 0.93 12 13  W  
IBM 4.85 7.15 5.85 7.37 14 7  W   195 IBM 7.65 10.05 9.95 2.08 0 28  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 10.25 12.20 0.00 18.79 0 0  W   185 IBM 4.85 6.10 5.13 0.22 1 0  W  
IBM 6.55 8.65 8.42 14.50 5 0  W   190 IBM 6.65 9.00 0.00 0.59 0 0  W  
IBM 5.15 7.10 6.35 10.60 1 0  W   195 IBM 8.30 10.45 0.00 1.35 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 11.30 11.50 11.42 23.03 16 1612  S   185 IBM 5.15 5.25 5.25 0.12 29 3123  S  
IBM 8.50 8.65 8.60 18.69 55 4916  S   190 IBM 7.45 7.60 7.40 0.33 15 4030  S  
IBM 6.20 6.35 6.30 14.60 199 3761  S   195 IBM 10.30 10.40 10.00 0.78 4 531  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.