IBM Options Chain
Underlying $253.22Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
52 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $130.00 | 120.43 | 121.40 | 124.80 | 10 | 32 | 552.4% |
| $135.00 | 115.46 | 116.35 | 120.15 | 10 | 8 | 301.6% |
| $140.00 | 110.80 | 111.45 | 114.70 | 4 | 5 | 492.3% |
| $150.00 | 101.30 | 101.45 | 104.65 | 6 | 16 | 439.6% |
| $165.00 | 86.64 | 86.40 | 89.25 | 38 | 11 | 346.9% |
| $170.00 | 81.40 | 81.40 | 85.10 | 54 | 3 | 197.7% |
| $175.00 | 76.41 | 76.45 | 79.95 | 56 | 13 | 343.3% |
| $180.00 | 71.53 | 71.40 | 74.55 | 8 | 14 | 303.0% |
| $185.00 | 66.56 | 66.40 | 70.00 | 6 | 13 | 303.2% |
| $195.00 | 57.54 | 56.45 | 60.10 | 4 | 10 | 143.8% |
| $200.00 | 53.60 | 51.95 | 54.40 | 20 | 118 | 219.0% |
| $205.00 | 47.44 | 46.40 | 49.85 | 4 | 9 | 217.7% |
| $207.50 | 44.89 | 43.90 | 47.20 | 4 | 1 | 202.9% |
| $210.00 | 42.49 | 41.45 | 44.55 | 4 | 34 | 188.2% |
| $212.50 | 40.01 | 38.90 | 41.75 | 4 | 25 | 167.9% |
| $215.00 | 36.27 | 36.45 | 39.35 | 7 | 16 | 162.8% |
| $217.50 | 33.77 | 33.90 | 36.80 | 7 | 8 | 152.1% |
| $220.00 | 33.08 | 32.20 | 34.30 | 5 | 107 | 77.0% |
| $222.50 | 30.40 | 29.60 | 32.05 | 1 | 54 | 84.4% |
| $225.00 | 26.30 | 27.10 | 29.20 | 1 | 447 | 122.6% |
| $227.50 | 22.62 | 24.15 | 27.30 | 1 | 54 | 50.0% |
| $230.00 | 21.27 | 22.10 | 24.00 | 1 | 434 | 98.9% |
| $232.50 | 20.63 | 19.70 | 22.35 | 8 | 391 | 72.3% |
| $235.00 | 17.44 | 17.00 | 19.40 | 13 | 1,248 | 92.8% |
| $237.50 | 12.60 | 14.60 | 16.70 | 1 | 59 | 78.7% |
| $240.00 | 13.70 | 12.30 | 13.85 | 57 | 704 | 60.7% |
| $242.50 | 10.81 | 9.95 | 12.25 | 3 | 109 | 71.5% |
| $245.00 | 8.50 | 7.55 | 10.00 | 25 | 989 | 65.5% |
| $247.50 | 6.83 | 6.10 | 7.35 | 17 | 305 | 51.8% |
| $250.00 | 5.09 | 4.80 | 5.25 | 239 | 1,528 | 45.8% |
| $252.50 | 3.51 | 3.20 | 3.75 | 365 | 629 | 45.2% |
| $255.00 | 2.35 | 2.16 | 2.50 | 1,701 | 860 | 44.2% |
| $257.50 | 1.42 | 1.38 | 1.45 | 1,919 | 654 | 41.6% |
| $260.00 | 0.85 | 0.78 | 0.88 | 2,082 | 2,515 | 42.0% |
| $262.50 | 0.48 | 0.43 | 0.54 | 354 | 530 | 43.3% |
| $265.00 | 0.26 | 0.24 | 0.28 | 1,956 | 4,243 | 42.9% |
| $267.50 | 0.20 | 0.11 | 0.20 | 70 | 414 | 46.0% |
| $270.00 | 0.09 | 0.08 | 0.10 | 262 | 1,532 | 45.8% |
| $272.50 | 0.06 | 0.03 | 0.10 | 74 | 362 | 51.2% |
| $275.00 | 0.05 | 0.03 | 0.06 | 149 | 583 | 50.2% |
| $277.50 | 0.01 | 0.01 | 0.11 | 2 | 75 | 57.0% |
| $280.00 | 0.02 | - | 0.06 | 81 | 672 | 56.6% |
| $282.50 | 0.01 | - | 0.22 | 13 | 59 | 72.5% |
| $285.00 | 0.04 | 0.01 | 0.04 | 19 | 583 | 63.7% |
| $287.50 | 0.07 | - | 0.51 | 2 | 148 | 94.2% |
| $290.00 | 0.01 | - | 0.11 | 1 | 929 | 78.9% |
| $295.00 | 0.01 | - | 0.50 | 3 | 93 | 109.2% |
| $297.50 | 0.11 | - | 0.39 | 2 | 8 | 109.6% |
| $300.00 | 0.01 | - | 0.01 | 20 | 686 | 75.0% |
| $305.00 | 0.08 | - | 0.61 | 2 | 57 | 132.6% |
| $310.00 | 0.03 | - | 0.03 | 2 | 203 | 96.9% |
| $320.00 | 0.03 | - | 0.01 | 1 | 85 | 100.0% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the IBM analysis.