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.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 230.00Jan 19 '29 230.00-41.5226
Nov 20 '26 220.00Jan 19 '29 220.00-41.4026
Feb 19 '27 220.00Jan 19 '29 220.00-32.2523
Nov 20 '26 225.00Jan 19 '29 225.00-42.1826
Nov 20 '26 220.00Dec 15 '28 220.00-39.3025
Feb 19 '27 220.00Dec 15 '28 220.00-30.1522
Nov 20 '26 230.00Dec 15 '28 230.00-40.0525
Nov 20 '26 225.00Dec 15 '28 225.00-40.1025
Mar 19 '27 220.00Jan 19 '29 220.00-30.5022
Feb 19 '27 225.00Jan 19 '29 225.00-32.9323
Mar 19 '27 230.00Jan 19 '29 230.00-30.1522
Apr 16 '27 220.00Jan 19 '29 220.00-28.5821
Mar 19 '27 220.00Dec 15 '28 220.00-28.4021
Feb 19 '27 225.00Dec 15 '28 225.00-30.8522
Dec 18 '26 220.00Jan 19 '29 220.00-38.7025
Apr 16 '27 220.00Dec 15 '28 220.00-26.4820
Feb 19 '27 230.00Jan 19 '29 230.00-32.9523
Dec 18 '26 230.00Jan 19 '29 230.00-38.8525
Apr 16 '27 230.00Jan 19 '29 230.00-28.6021
Mar 19 '27 230.00Dec 15 '28 230.00-28.6721
Dec 18 '26 220.00Dec 15 '28 220.00-36.6024
Jun 17 '27 220.00Jan 19 '29 220.00-24.8519
Mar 19 '27 225.00Jan 19 '29 225.00-31.4822
Apr 16 '27 225.00Jan 19 '29 225.00-29.4321
Jun 17 '27 220.00Dec 15 '28 220.00-22.7518
Dec 18 '26 225.00Jan 19 '29 225.00-39.5825
Jun 17 '27 225.00Jan 19 '29 225.00-25.2819
Mar 19 '27 225.00Dec 15 '28 225.00-29.4021
Feb 19 '27 230.00Dec 15 '28 230.00-31.4722
Dec 18 '26 230.00Dec 15 '28 230.00-37.3824
Apr 16 '27 230.00Dec 15 '28 230.00-27.1320
Apr 16 '27 225.00Dec 15 '28 225.00-27.3520
Jan 15 '27 220.00Jan 19 '29 220.00-36.6524
Jan 15 '27 230.00Jan 19 '29 230.00-36.5424
Dec 18 '26 225.00Dec 15 '28 225.00-37.5024
Jun 17 '27 230.00Jan 19 '29 230.00-25.0219
Jun 17 '27 225.00Dec 15 '28 225.00-23.2018
Sep 17 '27 220.00Jan 19 '29 220.00-19.9216
Jan 15 '27 220.00Dec 15 '28 220.00-34.5523
Sep 17 '27 230.00Jan 19 '29 230.00-19.2916