Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
IBM INTERNATIONAL BUSINESS MACHINE   0.231 0.203 168.91 -15.19
 
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 5.85 6.70 6.10 0.00 64 1  W   162.5 IBM 0.03 0.09 0.06 0.00 3223 1224  W  
IBM 3.10 4.45 3.85 0.00 925 13  W   165 IBM 0.23 0.28 0.25 0.00 4789 1670  W  
IBM 2.17 2.35 2.25 0.00 1366 1  W   167.5 IBM 0.73 0.80 0.79 0.00 3437 971  W  
IBM 0.84 0.96 0.88 0.00 8025 1559  W   170 IBM 1.90 1.98 1.93 0.00 2859 1974  W  
IBM 0.20 0.31 0.27 0.00 2902 9  W   172.5 IBM 3.55 4.85 3.90 0.00 675 1522  W  
IBM 0.07 0.09 0.06 0.00 3607 1538  W   175 IBM 5.90 6.30 6.35 0.00 1399 2179  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 6.95 7.35 6.50 6.88 94 6  W   162.5 IBM 0.41 0.48 0.65 0.15 416 99  W  
IBM 4.90 5.25 3.90 4.70 495 7  W   165 IBM 0.85 0.91 0.91 0.47 2275 275  W  
IBM 2.87 3.35 3.33 2.88 1054 6  W   167.5 IBM 1.62 1.69 1.76 1.14 811 159  W  
IBM 1.92 1.99 1.90 1.54 1814 19  W   170 IBM 2.69 2.90 2.88 2.30 890 376  W  
IBM 1.03 1.09 1.04 0.71 1353 24  W   172.5 IBM 4.30 4.80 5.47 3.96 136 213  W  
IBM 0.52 0.69 0.55 0.28 496 24  W   175 IBM 6.25 6.95 6.77 6.02 722 740  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 7.30 7.95 5.44 8.07 6 0  W   162.5 IBM 1.10 1.23 1.43 0.39 135 1  W  
IBM 4.55 6.20 4.95 6.01 66 1  W   165 IBM 1.74 1.97 2.26 0.81 178 60  W  
IBM 3.60 3.90 3.10 4.23 167 0  W   167.5 IBM 2.87 3.05 3.50 1.51 208 17  W  
IBM 2.38 2.60 2.36 2.80 438 15  W   170 IBM 4.20 5.40 4.52 2.56 103 138  W  
IBM 1.40 1.67 1.20 1.72 220 0  W   172.5 IBM 5.80 7.00 6.45 3.96 28 19  W  
IBM 0.79 0.91 0.64 0.98 170 16  W   175 IBM 7.40 8.20 8.08 5.70 53 100  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 7.35 7.95 5.42 9.74 2 0  S   162.5 IBM 1.54 1.59 1.62 0.49 725 245  S  
IBM 5.50 6.10 5.70 7.69 325 97  S   165 IBM 2.30 2.46 2.92 0.90 3358 979  S  
IBM 4.00 4.10 3.50 5.86 513 0  S   167.5 IBM 3.35 3.50 3.90 1.52 391 67  S  
IBM 2.72 2.96 2.76 4.29 1215 136  S   170 IBM 4.70 4.85 4.85 2.40 5930 11438  S  
IBM 1.77 1.83 1.75 3.01 568 4  S   172.5 IBM 5.75 6.50 6.82 3.58 71 110  S  
IBM 1.08 1.13 1.09 2.01 818 417  S   175 IBM 8.10 8.50 9.00 5.04 262 2375  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 6.00 6.25 5.20 9.81 189 1  W   165 IBM 2.59 3.00 3.43 0.81 66 46  W  
IBM 3.20 3.60 2.98 6.18 219 11  W   170 IBM 5.15 5.45 5.88 2.02 34 39  W  
IBM 1.47 1.76 1.19 3.46 287 12  W   175 IBM 8.40 8.80 9.39 4.15 14 39  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 6.35 7.05 5.95 12.43 67 0  W   165 IBM 3.00 3.35 3.40 0.63 23 28  W  
IBM 3.50 3.80 3.65 8.58 313 1  W   170 IBM 5.30 5.95 5.72 1.54 48 27  W  
IBM 1.66 2.12 1.78 5.44 50 1  W   175 IBM 8.50 9.25 9.25 3.16 49 13  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 6.60 6.90 7.11 15.59 26 0  W   165 IBM 3.30 5.50 3.80 0.44 23 0  W  
IBM 4.00 4.40 3.75 11.56 35 0  W   170 IBM 4.15 6.95 7.50 1.07 15 0  W  
IBM 2.01 2.28 2.13 8.05 29 0  W   175 IBM 7.75 10.20 10.47 2.22 11 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IBM 7.50 7.65 7.50 23.51 821 1842  S   165 IBM 3.90 4.05 4.62 0.15 636 2441  S  
IBM 4.80 4.90 4.88 19.33 1457 1350  S   170 IBM 6.25 6.40 6.58 0.37 608 4025  S  
IBM 2.84 2.91 2.88 15.37 845 913  S   175 IBM 9.25 10.20 10.20 0.82 152 2083  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.