International Business Machines Corporation (IBM) Option Chain

IBM 
$158.51
*  
0.83
0.53%
Get IBM Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading IBM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IBM After Hours
 
 
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

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
Dec 12, 2014 0 IBM 143 Dec 12, 2014 0
Dec 12, 2014 0 IBM 144 Dec 12, 2014 0
Dec 12, 2014 0 IBM 145 Dec 12, 2014 0.04 0 7
Dec 12, 2014 0 IBM 146 Dec 12, 2014 0
Dec 12, 2014 0 IBM 147 Dec 12, 2014 0.10 0 50
Dec 12, 2014 0 IBM 148 Dec 12, 2014 0.03 0 4
Dec 12, 2014 0 IBM 149 Dec 12, 2014 0
Dec 12, 2014 0 IBM 150 Dec 12, 2014 0.11 0 38
Dec 12, 2014 0 IBM 152.5 Dec 12, 2014 0.02 0 273
Dec 12, 2014 0.75 0 0 IBM 155 Dec 12, 2014 0.01 0 2388
Dec 12, 2014 0.01 0 930 IBM 157.5 Dec 12, 2014 1.65 0 0
Dec 12, 2014 0.02 0 1118 IBM 160 Dec 12, 2014 4.21 0 0
Dec 12, 2014 0.02 0 1570 IBM 162.5 Dec 12, 2014 6.72 0 0
Dec 12, 2014 0.02 0 2528 IBM 165 Dec 12, 2014 9.31 0 0
Dec 12, 2014 0.01 0 626 IBM 167.5 Dec 12, 2014 5.68 0 0
Dec 12, 2014 0.06 0 392 IBM 170 Dec 12, 2014 9.97 0 0
Dec 12, 2014 0.08 0 118 IBM 172.5 Dec 12, 2014 9.38 0 0
Dec 20, 2014 14.90 17.65 0 IBM 143 Dec 20, 2014 0.04 0.03 2
Dec 20, 2014 13.95 16.60 0 IBM 144 Dec 20, 2014 0.17 0.03 0 141
Dec 20, 2014 14.42 3.42 12.95 15.45 3 57 IBM 145 Dec 20, 2014 0.01 -0.01 0.02 40 1078
Dec 20, 2014 11.80 14.35 0 IBM 146 Dec 20, 2014 0.18 0.03 0 17
Dec 20, 2014 5.50 11.05 13.45 0 42 IBM 147 Dec 20, 2014 0.04 0.03 0 187
Dec 20, 2014 4.60 9.95 12.40 0 95 IBM 148 Dec 20, 2014 0.02 -0.01 0.03 8 544
Dec 20, 2014 3.95 9.05 11.45 0 17 IBM 149 Dec 20, 2014 0.02 0.01 0 345
Dec 20, 2014 9.35 2.50 8.35 9.05 1 207 IBM 150 Dec 20, 2014 0.01 -0.02 0.01 100 1731
Dec 20, 2014 6.90 2.15 5.95 6.35 1 693 IBM 152.5 Dec 20, 2014 0.02 -0.09 0.03 386 3577
Dec 20, 2014 5.35 2.70 3.45 3.70 19 2046 IBM 155 Dec 20, 2014 0.02 -0.17 0.01 6 2901
Dec 20, 2014 2.90 2.15 0.84 1.30 20 2065 IBM 157.5 Dec 20, 2014 0.05 -0.69 0.03 58 1420
Dec 20, 2014 0.02 -0.03 0.01 314 3859 IBM 160 Dec 20, 2014 1.28 -1.47 1.25 1.54 40 2359
Dec 20, 2014 0.03 0.02 0.01 2 2274 IBM 162.5 Dec 20, 2014 3.00 -3.84 3.70 4.15 5 1892
Dec 20, 2014 0.01 -0.02 0.01 9 7204 IBM 165 Dec 20, 2014 6.25 -1.28 6.10 6.70 6 1569
Dec 20, 2014 0.01 0.02 4 1137 IBM 167.5 Dec 20, 2014 14.70 8.65 9.05 0 8
Dec 20, 2014 0.01 0.01 4 6194 IBM 170 Dec 20, 2014 11.37 -1.87 11.05 11.70 86 1605
Dec 20, 2014 0.01 0.03 0 281 IBM 172.5 Dec 20, 2014 12.25 14.20 0
Dec 26, 2014 14.75 17.65 0 IBM 143 Dec 26, 2014 0.13 0.11 0 2299
Dec 26, 2014 13.85 16.70 0 IBM 144 Dec 26, 2014 0.11 0.22 0 2
Dec 26, 2014 13.00 13.05 15.60 0 4 IBM 145 Dec 26, 2014 0.07 -0.44 0.09 1 97
Dec 26, 2014 12.05 14.70 0 IBM 146 Dec 26, 2014 0.74 0.09 6 40
Dec 26, 2014 9.50 11.10 13.70 0 18 IBM 147 Dec 26, 2014 0.04 -0.20 0.02 0.07 3 49
Dec 26, 2014 10.05 12.80 0 IBM 148 Dec 26, 2014 0.05 -0.16 0.03 0.08 6 33
Dec 26, 2014 7.70 8.85 11.70 0 70 IBM 149 Dec 26, 2014 0.18 0.03 0.15 0 19
Dec 26, 2014 9.20 2.70 8.60 9.15 10 39 IBM 150 Dec 26, 2014 0.15 -0.10 0.10 0.17 5 657
Dec 26, 2014 6.25 2.50 6.20 7.00 41 144 IBM 152.5 Dec 26, 2014 0.23 -0.17 0.20 0.25 8 235
Dec 26, 2014 4.20 1.20 3.95 4.30 31 715 IBM 155 Dec 26, 2014 0.31 -0.52 0.41 0.47 1 777
Dec 26, 2014 3.08 1.43 1.85 2.08 7 632 IBM 157.5 Dec 26, 2014 0.90 -1.10 0.91 1.00 12 461
Dec 26, 2014 0.92 0.36 0.70 0.76 34 1172 IBM 160 Dec 26, 2014 1.48 -1.62 1.97 2.23 1 443
Dec 26, 2014 0.32 0.20 0.17 0.20 2 478 IBM 162.5 Dec 26, 2014 3.80 -2.52 3.50 4.20 82 236
Dec 26, 2014 0.06 0.03 0.04 0.07 30 623 IBM 165 Dec 26, 2014 5.31 -4.33 6.10 6.55 1 242
Dec 26, 2014 0.01 -0.03 0.05 2 377 IBM 167.5 Dec 26, 2014 13.50 6.85 9.45 0 3
Dec 26, 2014 0.08 0.05 0.02 0.03 1 452 IBM 170 Dec 26, 2014 11.34 3.06 10.65 12.35 8 1

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.