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

INTERNATIONAL BUSINESS MACHINE (IBM) Option Chains 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   0.192 0.203 167.13 -1.78
 
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 6.60 8.80 7.05 0.00 8 31  W   160 IBM 0.00 0.01 0.01 0.00 475 992  W  
IBM 1.50 3.75 2.18 0.00 390 349  W   165 IBM 0.00 0.15 0.15 0.00 1930 2137  W  
IBM 0.00 0.01 0.01 0.00 2673 1730  W   170 IBM 2.42 3.20 2.70 0.00 1106 1861  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 6.70 8.50 6.70 7.43 11 45  W   160 IBM 0.11 0.15 0.14 0.07 427 515  W  
IBM 5.05 5.40 5.20 5.14 147 34  W   162.5 IBM 0.29 0.37 0.38 0.28 675 179  W  
IBM 3.10 3.30 3.25 3.16 489 128  W   165 IBM 0.76 0.83 0.83 0.79 1901 1192  W  
IBM 1.60 1.65 1.64 1.67 1310 433  W   167.5 IBM 1.70 1.83 1.77 1.80 1084 296  W  
IBM 0.65 0.71 0.70 0.74 1508 687  W   170 IBM 3.20 3.50 3.45 3.37 301 515  W  
IBM 0.23 0.29 0.27 0.27 755 797  W   172.5 IBM 5.25 5.90 5.77 5.39 153 220  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 7.10 8.45 7.63 8.48 3 4  W   160 IBM 0.55 0.65 0.58 0.28 62 40  W  
IBM 4.55 5.80 5.00 6.35 5 4  W   162.5 IBM 1.09 1.30 1.12 0.62 56 109  W  
IBM 3.10 3.90 3.50 4.48 71 40  W   165 IBM 1.96 2.40 2.09 1.23 80 132  W  
IBM 2.01 2.55 1.81 2.95 75 89  W   167.5 IBM 3.25 3.90 3.80 2.19 77 154  W  
IBM 0.97 1.28 1.20 1.80 527 289  W   170 IBM 4.90 5.20 5.57 3.52 30 149  W  
IBM 0.56 0.62 0.52 1.01 172 97  W   172.5 IBM 6.55 8.10 7.73 5.22 23 26  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 7.55 8.05 7.28 10.06 1 83  S   160 IBM 0.94 1.18 0.99 0.39 505 776  S  
IBM 5.65 5.90 5.30 7.95 4 2  S   162.5 IBM 1.59 1.67 1.59 0.74 224 584  S  
IBM 3.90 4.05 4.05 6.06 199 204  S   165 IBM 2.51 2.69 2.54 1.31 859 3149  S  
IBM 2.50 2.62 2.60 4.43 837 278  S   167.5 IBM 3.75 3.95 3.90 2.14 326 320  S  
IBM 1.50 1.57 1.60 3.09 566 586  S   170 IBM 5.40 5.60 5.88 3.26 204 15773  S  
IBM 0.74 0.93 0.74 2.05 146 273  S   172.5 IBM 7.00 7.80 7.75 4.68 47 130  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 7.30 8.50 7.70 12.12 5 13  W   160 IBM 1.30 1.56 1.59 0.39 46 126  W  
IBM 4.15 4.75 4.05 8.04 97 100  W   165 IBM 2.95 3.20 3.20 1.17 88 88  W  
IBM 1.96 2.33 2.05 4.76 443 177  W   170 IBM 5.70 6.60 5.95 2.74 4 48  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 7.30 8.95 9.90 14.69 0 1  W   160 IBM 1.52 1.80 1.69 0.33 46 86  W  
IBM 4.70 5.15 4.80 10.50 219 62  W   165 IBM 2.91 3.70 3.50 0.92 43 35  W  
IBM 2.06 2.60 2.25 6.93 57 230  W   170 IBM 5.95 7.05 6.75 2.11 87 42  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 8.15 10.00 8.05 17.77 2 0  W   160 IBM 1.73 2.28 2.04 0.23 16 10  W  
IBM 5.15 5.95 5.07 13.51 6 14  W   165 IBM 3.65 3.90 3.77 0.64 8 17  W  
IBM 2.79 3.00 2.63 9.67 20 28  W   170 IBM 5.75 6.70 6.20 1.49 2 14  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 9.05 9.45 9.30 25.45 186 4078  S   160 IBM 2.37 2.65 2.48 0.08 643 1574  S  
IBM 5.95 6.10 6.11 21.16 449 1800  S   165 IBM 4.15 4.40 4.25 0.23 288 2457  S  
IBM 3.50 3.95 3.65 17.06 879 1814  S   170 IBM 6.75 7.40 6.85 0.55 135 4426  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.