Quantcast

International Business Machines Corporation (IBM) Option Chain

IBM 
$139.45
*  
1.99
1.41%
Get IBM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading IBM now
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

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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 22, 2019 13.15 14.25 0 0 IBM 126 Mar 22, 2019 0.01 0.37 0 26
Mar 22, 2019 8.50 11.90 13.30 0 0 IBM 127 Mar 22, 2019 0.34 0.03 0 102
Mar 22, 2019 6.35 11.20 12.40 0 0 IBM 128 Mar 22, 2019 0.40 0.37 0 21
Mar 22, 2019 10.85 10.15 11.25 0 21 IBM 129 Mar 22, 2019 0.18 0.37 0 111
Mar 22, 2019 10.14 9.20 10.10 0 5 IBM 130 Mar 22, 2019 0.01 0.03 0 92
Mar 22, 2019 9.00 2.50 8.35 9.10 20 44 IBM 131 Mar 22, 2019 0.10 0.15 0 23
Mar 22, 2019 7.97 7.05 8.20 0 18 IBM 132 Mar 22, 2019 0.15 0.04 0 115
Mar 22, 2019 7.77 -1.14 6.10 7.35 1 42 IBM 133 Mar 22, 2019 0.01 0.03 0 306
Mar 22, 2019 7.12 5.20 5.65 0 22 IBM 134 Mar 22, 2019 0.01 0.03 0 202
Mar 22, 2019 4.83 0.41 4.35 4.65 60 142 IBM 135 Mar 22, 2019 0.01 0.02 0 308
Mar 22, 2019 3.22 -0.23 3.35 3.65 12 93 IBM 136 Mar 22, 2019 0.01 -0.02 0.01 9 375
Mar 22, 2019 2.70 -2.23 2.32 2.63 49 232 IBM 137 Mar 22, 2019 0.02 0.03 0 519
Mar 22, 2019 1.73 -2.01 1.29 1.69 74 313 IBM 138 Mar 22, 2019 0.06 0.04 0.02 524 745
Mar 22, 2019 0.54 -2.42 0.39 0.63 246 1123 IBM 139 Mar 22, 2019 0.01 -0.01 0.11 724 823
Mar 22, 2019 0.02 -1.78 0.05 1096 2646 IBM 140 Mar 22, 2019 0.41 0.31 0.38 0.65 794 874
Mar 22, 2019 0.01 -0.75 0.03 674 557 IBM 141 Mar 22, 2019 1.13 0.82 1.39 1.62 310 413
Mar 22, 2019 0.01 -0.29 0.01 389 1200 IBM 142 Mar 22, 2019 2.55 1.78 2.39 2.63 82 144
Mar 22, 2019 0.05 -0.01 0.01 74 775 IBM 143 Mar 22, 2019 2.69 1.44 3.35 3.75 6 23
Mar 22, 2019 0.01 0.03 0 208 IBM 144 Mar 22, 2019 3.65 4.35 4.80 0 7
Mar 22, 2019 0.02 0.01 0 153 IBM 145 Mar 22, 2019 3.90 5.15 5.95 0 3
Mar 22, 2019 0.02 0.01 0 156 IBM 146 Mar 22, 2019 6.10 6.80 0 0
Mar 22, 2019 0.01 0.01 0 155 IBM 147 Mar 22, 2019 6.80 8.10 0 0
Mar 22, 2019 0.03 0.03 0 10 IBM 148 Mar 22, 2019 7.75 9.10 0 0
Mar 22, 2019 0.03 0 0 IBM 149 Mar 22, 2019 8.75 10.00 0 0
Mar 22, 2019 0.05 0.30 0 5 IBM 150 Mar 22, 2019 9.75 11.15 0 0
Mar 22, 2019 0.19 0.03 0 11 IBM 152.5 Mar 22, 2019 12.95 12.30 13.40 0 0
Mar 29, 2019 11.75 15.80 0 0 IBM 126 Mar 29, 2019 0.26 0.42 0 53
Mar 29, 2019 11.05 15.00 0 0 IBM 127 Mar 29, 2019 0.36 0.43 0 6
Mar 29, 2019 11.65 11.10 13.75 0 4 IBM 128 Mar 29, 2019 0.37 0.45 0 7
Mar 29, 2019 8.90 12.85 0 0 IBM 129 Mar 29, 2019 0.12 0.01 0.09 0 129
Mar 29, 2019 9.50 -0.45 8.40 11.60 2 98 IBM 130 Mar 29, 2019 0.11 0.31 0 159
Mar 29, 2019 7.20 10.65 0 0 IBM 131 Mar 29, 2019 0.03 0.50 0 72
Mar 29, 2019 8.09 5.75 9.95 0 1 IBM 132 Mar 29, 2019 0.11 0.01 0.08 0.17 1 298
Mar 29, 2019 6.69 -0.91 5.55 9.00 11 18 IBM 133 Mar 29, 2019 0.03 0.01 0.21 0 1912
Mar 29, 2019 4.75 5.15 7.75 0 17 IBM 134 Mar 29, 2019 0.20 0.09 0.12 0.80 483 662
Mar 29, 2019 5.13 -1.34 4.55 5.25 37 160 IBM 135 Mar 29, 2019 0.28 0.19 0.25 0.29 21 231
Mar 29, 2019 3.77 -0.02 3.55 4.05 5 52 IBM 136 Mar 29, 2019 0.36 0.18 0.37 0.43 321 771
Mar 29, 2019 3.56 -1.59 3.00 3.20 20 126 IBM 137 Mar 29, 2019 0.54 0.17 0.54 0.59 573 1059
Mar 29, 2019 2.34 -1.72 2.29 2.45 89 153 IBM 138 Mar 29, 2019 0.75 0.52 0.76 0.84 419 466
Mar 29, 2019 1.71 -1.44 1.64 1.75 435 270 IBM 139 Mar 29, 2019 1.13 0.78 1.10 1.17 161 295
Mar 29, 2019 1.14 -1.37 1.07 1.15 931 860 IBM 140 Mar 29, 2019 1.53 0.99 1.54 1.62 351 582
Mar 29, 2019 0.72 -0.94 0.69 0.73 1032 1075 IBM 141 Mar 29, 2019 2.02 1.15 2.10 2.20 177 345
Mar 29, 2019 0.42 -0.56 0.37 0.43 1066 684 IBM 142 Mar 29, 2019 2.78 1.53 2.76 2.94 247 319
Mar 29, 2019 0.29 -0.38 0.15 0.24 161 663 IBM 143 Mar 29, 2019 3.65 1.51 3.55 4.05 2 186
Mar 29, 2019 0.15 -0.30 0.06 0.13 35 434 IBM 144 Mar 29, 2019 4.80 2.36 4.35 5.15 2 67
Mar 29, 2019 0.09 -0.10 0.07 35 326 IBM 145 Mar 29, 2019 5.70 2.55 3.75 7.35 5 5
Mar 29, 2019 0.08 0.03 0.04 0 284 IBM 146 Mar 29, 2019 4.45 8.35 0 0
Mar 29, 2019 0.02 -0.02 0.03 1 217 IBM 147 Mar 29, 2019 5.50 9.10 0 0
Mar 29, 2019 0.02 0.05 0 18 IBM 148 Mar 29, 2019 6.25 10.35 0 0
Mar 29, 2019 0.21 0.41 0 7 IBM 149 Mar 29, 2019 7.40 11.00 0 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.