International Business Machines Corporation (IBM) Option Chain

IBM 
$190.01
*  
6.39
 negative 
3.25%
Get IBM Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


IBM Options:  Type:

Option Chain for International Business Machines Corporation ( IBM)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 19, 2014 0 IBM 172.50 Apr 19, 2014 0.01 -0.01 1 6
Apr 19, 2014 15.25 -6.45 10 2544 IBM 175.00 Apr 19, 2014 0.01 10 7153
Apr 19, 2014 0 IBM 177.50 Apr 19, 2014 0.01 -0.06 100 319
Apr 19, 2014 10.12 -6.58 23 4904 IBM 180.00 Apr 19, 2014 0.01 -0.13 91 9399
Apr 19, 2014 0 IBM 182.50 Apr 19, 2014 0.01 -0.15 81 1911
Apr 19, 2014 5.10 -6.90 217 6242 IBM 185.00 Apr 19, 2014 0.02 -0.72 55 13375
Apr 19, 2014 1.90 -7.81 59 155 IBM 187.50 Apr 19, 2014 0.02 -0.50 104 3972
Apr 19, 2014 0.20 -7.37 765 7995 IBM 190.00 Apr 19, 2014 0.06 -1.04 1065 18106
Apr 19, 2014 0.02 -5.57 197 231 IBM 192.50 Apr 19, 2014 2.35 0.51 824 6568
Apr 19, 2014 0.03 -5.14 179 17875 IBM 195.00 Apr 19, 2014 4.83 1.92 79 12121
Apr 19, 2014 0.04 -3.09 6 2036 IBM 197.50 Apr 19, 2014 7.10 2.60 29 2735
Apr 19, 2014 0.03 -1.92 2 9833 IBM 200.00 Apr 19, 2014 9.80 3.85 22 7928
Apr 19, 2014 0.01 -2.54 51 2372 IBM 202.50 Apr 19, 2014 13.14 6.05 2 107
Apr 19, 2014 0.01 -0.65 38 7978 IBM 205.00 Apr 19, 2014 15.40 6.10 188 229
Apr 19, 2014 0.01 -0.40 2 1259 IBM 207.50 Apr 19, 2014 18.24 5.89 20 30
Apr 25, 2014 0 IBM 172.50 Apr 25, 2014 0.03 -0.10 20 257
Apr 25, 2014 22.45 0 126 IBM 175.00 Apr 25, 2014 0.06 -0.10 11 527
Apr 25, 2014 10.67 0 25 IBM 177.50 Apr 25, 2014 0.23 0.03 7 317
Apr 25, 2014 8.22 -10.93 1 67 IBM 180.00 Apr 25, 2014 0.10 -0.21 5 1019
Apr 25, 2014 7.05 -7.45 2 47 IBM 182.50 Apr 25, 2014 0.22 -0.24 10 538
Apr 25, 2014 5.26 -7.32 1 134 IBM 185.00 Apr 25, 2014 0.40 -0.28 36 1286
Apr 25, 2014 3.30 -7.38 18 106 IBM 187.50 Apr 25, 2014 0.82 -0.12 105 1402
Apr 25, 2014 1.86 -6.14 26 219 IBM 190.00 Apr 25, 2014 1.63 0.09 159 2650
Apr 25, 2014 0.72 -4.57 19 862 IBM 192.50 Apr 25, 2014 3.20 1.00 33 903
Apr 25, 2014 0.18 -4.42 36 1036 IBM 195.00 Apr 25, 2014 5.10 1.80 29 1489
Apr 25, 2014 0.05 -2.44 40 1480 IBM 197.50 Apr 25, 2014 9.50 5.23 2 365
Apr 25, 2014 0.02 -2.23 1 973 IBM 200.00 Apr 25, 2014 9.50 3.90 39 312
Apr 25, 2014 0.04 -1.41 12 1298 IBM 202.50 Apr 25, 2014 12.70 5.40 10 50
Apr 25, 2014 0.01 -0.88 5 439 IBM 205.00 Apr 25, 2014 15.25 7.15 6 213
Apr 25, 2014 0.01 -0.51 73 171 IBM 207.50 Apr 25, 2014 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.