Optionistics

Quote for IBM (INTERNATIONAL BUSINESS MACHINE)

Data as of

Last
257.81
Change
-0.47
Open
258.28
Previous
258.28
High
259.59
Low
254.71
Bid
-
Ask
-
Volume
5,562,932
Trades
-
Dividend
1.50
Yield
3.90%
Ex-Div
Nov 9, 2017
Impl Vol
0.338
Hist Vol
0.499
Opt Volume
52,601
Open Int
570,148

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 9, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Sep 17 '27 220.00Sep 17 '27 230.00-4.1510.00
Sep 17 '27 220.00Sep 17 '27 225.00-1.575.00
Feb 19 '27 225.00Feb 19 '27 230.00-2.075.00
Nov 20 '26 220.00Nov 20 '26 225.00-2.035.00
Dec 18 '26 225.00Dec 18 '26 230.00-2.325.00
Nov 20 '26 220.00Nov 20 '26 230.00-4.7810.00
Jan 15 '27 220.00Jan 15 '27 225.00-2.155.00
Mar 19 '27 225.00Mar 19 '27 230.00-2.435.00
Jan 15 '27 220.00Jan 15 '27 230.00-4.9010.00
Feb 19 '27 220.00Feb 19 '27 230.00-4.9810.00
Mar 19 '27 220.00Mar 19 '27 230.00-5.0110.00
Oct 16 '26 220.00Oct 16 '26 222.50-0.632.50
Dec 17 '27 225.00Dec 17 '27 230.00-2.325.00
Jan 21 '28 225.00Jan 21 '28 230.00-2.415.00
Sep 17 '27 225.00Sep 17 '27 230.00-2.575.00
Jun 17 '27 225.00Jun 17 '27 230.00-2.705.00
Apr 16 '27 220.00Apr 16 '27 225.00-2.565.00
Apr 16 '27 225.00Apr 16 '27 230.00-2.735.00
Jan 19 '29 225.00Jan 19 '29 230.00-2.385.00
Mar 19 '27 220.00Mar 19 '27 225.00-2.595.00
Dec 17 '27 220.00Dec 17 '27 230.00-5.1710.00
Apr 16 '27 220.00Apr 16 '27 230.00-5.2910.00
Jan 15 '27 225.00Jan 15 '27 230.00-2.755.00
Jun 16 '28 220.00Jun 16 '28 225.00-2.605.00
Dec 18 '26 220.00Dec 18 '26 230.00-5.1510.00
Nov 20 '26 225.00Nov 20 '26 230.00-2.755.00
Dec 15 '28 225.00Dec 15 '28 230.00-2.675.00
Oct 16 '26 220.00Oct 16 '26 225.00-1.615.00
Dec 17 '27 220.00Dec 17 '27 225.00-2.855.00
Jan 21 '28 220.00Jan 21 '28 230.00-5.4010.00
Jan 19 '29 220.00Jan 19 '29 225.00-2.785.00
Jan 21 '28 220.00Jan 21 '28 225.00-2.995.00
Jun 16 '28 225.00Jun 16 '28 230.00-3.055.00
Jan 19 '29 220.00Jan 19 '29 230.00-5.1610.00
Oct 16 '26 222.50Oct 16 '26 225.00-0.982.50
Jun 17 '27 220.00Jun 17 '27 225.00-3.005.00
Jun 17 '27 220.00Jun 17 '27 230.00-5.7010.00
Feb 19 '27 220.00Feb 19 '27 225.00-2.915.00
Jun 16 '28 220.00Jun 16 '28 230.00-5.6510.00
Dec 15 '28 220.00Dec 15 '28 225.00-3.285.00