Quote for IBM (INTERNATIONAL BUSINESS MACHINE)
Data as of
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.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 230.00 | 10.73 | 10.73 | 4.72% | 0 | 0.39 |
| Nov 20 '26 225.00 | 12.95 | 10.82 | 4.76% | 0 | 0.39 |
| Nov 20 '26 220.00 | 15.45 | 8.32 | 3.66% | 0 | 0.38 |
| Feb 19 '27 225.00 | 22.20 | 20.07 | 8.84% | 3 | 0.38 |
| Feb 19 '27 220.00 | 24.60 | 17.47 | 7.69% | 3 | 0.38 |
| Mar 19 '27 230.00 | 22.10 | 22.10 | 9.73% | 4 | 0.38 |
| Mar 19 '27 220.00 | 26.35 | 19.22 | 8.46% | 4 | 0.37 |
| Feb 19 '27 230.00 | 19.30 | 19.30 | 8.50% | 3 | 0.37 |
| Dec 18 '26 230.00 | 13.40 | 13.40 | 5.90% | 1 | 0.37 |
| Apr 16 '27 230.00 | 23.65 | 23.65 | 10.41% | 5 | 0.37 |
| Apr 16 '27 220.00 | 28.28 | 21.15 | 9.31% | 5 | 0.37 |
| Mar 19 '27 225.00 | 23.65 | 21.52 | 9.47% | 4 | 0.36 |
| Apr 16 '27 225.00 | 25.70 | 23.57 | 10.38% | 5 | 0.36 |
| Dec 18 '26 225.00 | 15.55 | 13.42 | 5.91% | 1 | 0.36 |
| Dec 18 '26 220.00 | 18.15 | 11.02 | 4.85% | 1 | 0.36 |
| Jun 17 '27 225.00 | 29.85 | 27.72 | 12.20% | 7 | 0.36 |
| Jun 17 '27 220.00 | 32.00 | 24.87 | 10.95% | 7 | 0.36 |
| Jan 15 '27 230.00 | 15.71 | 15.71 | 6.92% | 2 | 0.36 |
| Jun 17 '27 230.00 | 27.23 | 27.23 | 11.99% | 7 | 0.36 |
| Sep 17 '27 230.00 | 32.96 | 32.96 | 14.51% | 10 | 0.35 |
| Jan 15 '27 225.00 | 17.77 | 15.64 | 6.89% | 2 | 0.35 |
| Jan 15 '27 220.00 | 20.20 | 13.07 | 5.75% | 2 | 0.35 |
| Sep 17 '27 220.00 | 36.93 | 29.80 | 13.12% | 10 | 0.34 |
| Sep 17 '27 225.00 | 34.38 | 32.25 | 14.20% | 10 | 0.34 |
| Dec 17 '27 230.00 | 37.49 | 37.49 | 16.51% | 13 | 0.34 |
| Dec 17 '27 225.00 | 39.08 | 36.95 | 16.27% | 13 | 0.33 |
| Dec 17 '27 220.00 | 41.35 | 34.22 | 15.07% | 13 | 0.33 |
| Jan 21 '28 225.00 | 40.78 | 38.65 | 17.01% | 14 | 0.33 |
| Jan 21 '28 230.00 | 38.25 | 38.25 | 16.84% | 14 | 0.32 |
| Jan 21 '28 220.00 | 42.85 | 35.72 | 15.73% | 14 | 0.32 |
| Jun 16 '28 230.00 | 45.30 | 45.30 | 19.94% | 19 | 0.30 |
| Oct 16 '26 232.50 | 1.72 | 1.72 | 0.76% | 1 | 0.30 |
| Oct 16 '26 227.50 | 3.58 | 3.58 | 1.58% | 1 | 0.30 |
| Oct 16 '26 225.00 | 4.90 | 2.77 | 1.22% | 1 | 0.30 |
| Oct 16 '26 230.00 | 2.50 | 2.50 | 1.10% | 1 | 0.30 |
| Jun 16 '28 225.00 | 46.60 | 44.47 | 19.58% | 19 | 0.29 |
| Jun 16 '28 220.00 | 48.90 | 41.77 | 18.39% | 19 | 0.29 |
| Oct 16 '26 222.50 | 6.20 | 1.57 | 0.69% | 1 | 0.27 |
| Oct 16 '26 220.00 | 7.95 | 0.82 | 0.36% | 1 | 0.26 |
| Dec 15 '28 230.00 | 50.78 | 50.78 | 22.36% | 25 | 0.24 |