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 Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 220.00Jan 15 '27 220.00-3.952
Nov 20 '26 230.00Jan 15 '27 230.00-4.082
Nov 20 '26 225.00Jan 15 '27 225.00-4.072
Nov 20 '26 220.00Dec 18 '26 220.00-1.901
Nov 20 '26 220.00Apr 16 '27 220.00-10.345
Nov 20 '26 230.00Dec 18 '26 230.00-2.281
Nov 20 '26 220.00Mar 19 '27 220.00-9.244
Nov 20 '26 220.00Jun 17 '27 220.00-13.607
Nov 20 '26 230.00Apr 16 '27 230.00-10.855
Nov 20 '26 225.00Apr 16 '27 225.00-10.875
Nov 20 '26 230.00Mar 19 '27 230.00-9.484
Dec 18 '26 225.00Jan 15 '27 225.00-1.371
Nov 20 '26 220.00Feb 19 '27 220.00-7.723
Nov 20 '26 230.00Feb 19 '27 230.00-7.923
Nov 20 '26 225.00Dec 18 '26 225.00-2.711
Nov 20 '26 225.00Mar 19 '27 225.00-9.804
Feb 19 '27 225.00Apr 16 '27 225.00-2.272
Nov 20 '26 230.00Jun 17 '27 230.00-14.537
Dec 18 '26 230.00Jan 15 '27 230.00-1.801
Nov 20 '26 225.00Jun 17 '27 225.00-14.587
Feb 19 '27 220.00Apr 16 '27 220.00-2.622
Feb 19 '27 225.00Mar 19 '27 225.00-1.201
Dec 18 '26 220.00Jan 15 '27 220.00-2.051
Nov 20 '26 225.00Feb 19 '27 225.00-8.603
Mar 19 '27 225.00Apr 16 '27 225.00-1.071
Dec 18 '26 225.00Apr 16 '27 225.00-8.174
Mar 19 '27 220.00Apr 16 '27 220.00-1.101
Nov 20 '26 230.00Sep 17 '27 230.00-18.2310
Feb 19 '27 230.00Apr 16 '27 230.00-2.932
Feb 19 '27 225.00Jun 17 '27 225.00-5.974
Feb 19 '27 220.00Mar 19 '27 220.00-1.521
Feb 19 '27 220.00Jun 17 '27 220.00-5.884
Feb 19 '27 230.00Mar 19 '27 230.00-1.551
Nov 20 '26 225.00Sep 17 '27 225.00-18.4010
Mar 19 '27 230.00Apr 16 '27 230.00-1.381
Nov 20 '26 220.00Sep 17 '27 220.00-18.8510
Nov 20 '26 220.00Dec 17 '27 220.00-21.0013
Mar 19 '27 220.00Jun 17 '27 220.00-4.363
Dec 18 '26 225.00Mar 19 '27 225.00-7.093
Sep 17 '27 220.00Dec 17 '27 220.00-2.153