Option Chain for International Business Machines Corporation (IBM) 

$ 132.06   3.17 (+2.46%) Volume: 5.89m 6:30 PM EDT 5-Jun-2020
After Hours:  $ 132.00   -0.06 (-0.05%) Volume: 266.74k 7:56 PM EDT 5-Jun-2020
Option Filter:        Type:        Help
Jun 20  |  Jul 20  |  Aug 20  |  Sep 20  |  Oct 20  |  Dec 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
5-Jun-2020 13.70 7.30 12 76 IBM 119.00 5-Jun-2020 0.01   0 207
5-Jun-2020 12.58 4.58 35 83 IBM 120.00 5-Jun-2020 0.01 -0.02 40 353
5-Jun-2020 11.55 4.66 27 107 IBM 121.00 5-Jun-2020 0.02 -0.03 10 303
5-Jun-2020 10.01 4.44 27 191 IBM 122.00 5-Jun-2020 0.01 -0.02 12 187
5-Jun-2020 9.10 4.35 20 140 IBM 123.00 5-Jun-2020 0.01 -0.03 17 990
5-Jun-2020 7.95 3.55 50 184 IBM 124.00 5-Jun-2020 0.01 -0.04 16 157
5-Jun-2020 6.90 3.63 99 1038 IBM 125.00 5-Jun-2020 0.02 -0.10 9 766
5-Jun-2020 6.00 3.50 127 642 IBM 126.00 5-Jun-2020 0.04 -0.18 31 194
5-Jun-2020 5.20 3.25 101 453 IBM 127.00 5-Jun-2020 0.01 -0.41 39 227
5-Jun-2020 3.90 2.70 173 591 IBM 128.00 5-Jun-2020 0.01 -0.52 68 185
5-Jun-2020 3.00 2.30 274 542 IBM 129.00 5-Jun-2020 0.03 -1.26 137 187
5-Jun-2020 2.00 1.62 342 796 IBM 130.00 5-Jun-2020 0.03 -1.97 38 168
5-Jun-2020 1.01 0.92 120 151 IBM 131.00 5-Jun-2020 0.10 -3.54 23 13
5-Jun-2020 0.22 0.18 336 319 IBM 132.00 5-Jun-2020 0.13 -3.12 248 32
5-Jun-2020 0.03 - 660 207 IBM 133.00 5-Jun-2020 1.00 - 478 0
5-Jun-2020 0.04 -0.01 434 86 IBM 134.00 5-Jun-2020 1.70 -11.00 118 1
5-Jun-2020 0.02 - 48 106 IBM 135.00 5-Jun-2020 2.23 - 16 0
5-Jun-2020 0.02 0.01 17 2 IBM 136.00 5-Jun-2020     0 0
5-Jun-2020 0.01 -0.14 4 12 IBM 137.00 5-Jun-2020     0 0
5-Jun-2020 0.02 - 2 17 IBM 138.00 5-Jun-2020     0 0
5-Jun-2020 0.01   0 3 IBM 139.00 5-Jun-2020     0 0
5-Jun-2020 0.02   0 52 IBM 140.00 5-Jun-2020     0 0
5-Jun-2020 0.08   0 11 IBM 145.00 5-Jun-2020 19.65   0 0
12-Jun-2020 7.10   0 52 IBM 119.00 12-Jun-2020 0.10 -0.64 2 39
12-Jun-2020 13.31 5.34 3 55 IBM 120.00 12-Jun-2020 0.06 -0.21 56 209
12-Jun-2020 12.32 4.82 2 55 IBM 121.00 12-Jun-2020 0.40   0 49
12-Jun-2020 10.84 4.42 2 114 IBM 122.00 12-Jun-2020 0.12 -0.28 11 84
12-Jun-2020 10.08 4.83 1 165 IBM 123.00 12-Jun-2020 0.15 -0.54 21 123
12-Jun-2020 8.62 3.72 8 62 IBM 124.00 12-Jun-2020 0.18 -0.49 24 66
12-Jun-2020 6.80 2.96 33 168 IBM 125.00 12-Jun-2020 0.30 -0.65 71 143
12-Jun-2020 7.36 3.96 38 72 IBM 126.00 12-Jun-2020 0.33 -0.86 74 96
12-Jun-2020 6.11 3.31 54 91 IBM 127.00 12-Jun-2020 0.43 -1.16 29 67
12-Jun-2020 5.18 2.73 73 304 IBM 128.00 12-Jun-2020 0.69 -1.23 94 207
12-Jun-2020 3.84 2.15 24 220 IBM 129.00 12-Jun-2020 0.87 -1.60 87 151
12-Jun-2020 3.57 2.38 182 480 IBM 130.00 12-Jun-2020 1.24 -2.27 186 32
12-Jun-2020 2.51 1.72 61 362 IBM 131.00 12-Jun-2020 1.56 -7.79 233 8
12-Jun-2020 1.80 1.22 126 107 IBM 132.00 12-Jun-2020 1.73 - 101 0
12-Jun-2020 1.41 0.97 179 36 IBM 133.00 12-Jun-2020 2.34 -3.06 64 0
12-Jun-2020 1.08 0.79 285 76 IBM 134.00 12-Jun-2020 2.86 -2.72 142 55
12-Jun-2020 0.76 0.55 379 489 IBM 135.00 12-Jun-2020 3.70 - 20 0
12-Jun-2020 0.55 0.42 1040 13 IBM 136.00 12-Jun-2020 4.25 - 22 0
12-Jun-2020 0.38 0.32 152 10 IBM 137.00 12-Jun-2020     0 0
12-Jun-2020 0.42 0.29 37 6 IBM 138.00 12-Jun-2020 12.75   0 3
12-Jun-2020 0.24 - 250 0 IBM 139.00 12-Jun-2020 6.25 - 4 0
12-Jun-2020 0.14 0.10 13 30 IBM 140.00 12-Jun-2020 7.20 - 7 0
12-Jun-2020 0.13 - 4 0 IBM 141.00 12-Jun-2020     0 0
12-Jun-2020 0.03 - 57 0 IBM 145.00 12-Jun-2020     0 0
19-Jun-2020 14.46 5.36 11 189 IBM 119.00 19-Jun-2020 0.23 -0.37 5 94
19-Jun-2020 12.25 2.90 133 3550 IBM 120.00 19-Jun-2020 0.32 -0.34 187 5929
19-Jun-2020 11.85 7.20 3 180 IBM 121.00 19-Jun-2020 0.33 -0.39 6 986
19-Jun-2020 11.05 4.17 14 365 IBM 122.00 19-Jun-2020 0.36 -0.70 164 417
19-Jun-2020 9.85 3.81 11 675 IBM 123.00 19-Jun-2020 0.45 -0.76 1 451
19-Jun-2020 9.90 4.89 9 260 IBM 124.00 19-Jun-2020 0.54 -0.83 33 391
19-Jun-2020 7.70 2.88 342 4307 IBM 125.00 19-Jun-2020 0.75 -0.75 167 4661
19-Jun-2020 7.25 2.71 20 420 IBM 126.00 19-Jun-2020 0.73 -1.18 9 208
19-Jun-2020 6.49 2.74 52 514 IBM 127.00 19-Jun-2020 0.85 -1.20 10 629
19-Jun-2020 5.30 2.30 117 279 IBM 128.00 19-Jun-2020 1.08 -1.38 44 137
19-Jun-2020 4.96 2.31 28 304 IBM 129.00 19-Jun-2020 1.64 -1.58 59 127
19-Jun-2020 3.88 1.68 374 8772 IBM 130.00 19-Jun-2020 1.92 -1.53 483 5093
19-Jun-2020 4.00 2.46 20 71 IBM 131.00 19-Jun-2020 2.20 -2.15 114 21
  Page 1 of 2