Stocks Options

LAST PRICE
160.8350
TODAY'S CHANGE (%)
Trending Up0.5550 (0.3463%)

Bid / Lots
160.8200/ 2
Ask / Lots
160.8500/ 2
Open / Previous Close
161.0000 / 160.2800
Day Range
Low 160.3962
High 161.4650
52 Week Range
Low 120.5500
High 162.7900
Volume
484,294
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 16.918

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 08, 2023)
Put Options (expires Friday December 08, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$80.70In the Money	$80.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	IBMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$75.60In the Money	$75.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	IBMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$70.70In the Money	$70.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	IBMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$65.65In the Money	$66.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	IBMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$60.70In the Money	$61.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$55.70In the Money	$55.95In the Money	$43.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$50.70In the Money	$50.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$45.70In the Money	$45.95In the Money	$33.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$40.70In the Money	$40.95In the Money	$30.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$37.70In the Money	$37.95In the Money	$24.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$36.70In the Money	$36.95In the Money	$24.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$124.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	$35.70In the Money	$35.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IBMIn the Money	$34.70In the Money	$34.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$33.70In the Money	$33.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$32.70In the Money	$32.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$31.70In the Money	$31.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	IBMOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$30.70In the Money	$30.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IBMIn the Money	$29.70In the Money	$29.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$28.70In the Money	$28.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	$27.70In the Money	$27.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$26.65In the Money	$26.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	IBMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
IBMIn the Money	$25.70In the Money	$25.95In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IBMIn the Money	$24.60In the Money	$24.95In the Money	$24.91In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$136.00	IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$23.75In the Money	$23.95In the Money	$10.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IBMIn the Money	$22.60In the Money	$22.95In the Money	$20.04In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$138.00	IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IBMIn the Money	$21.75In the Money	$21.95In the Money	$21.27In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$139.00	IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
IBMIn the Money	$20.75In the Money	$20.95In the Money	$22.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
IBMIn the Money	$19.75In the Money	$19.95In the Money	$20.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$141.00	IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
IBMIn the Money	$18.75In the Money	$19.00In the Money	$17.83In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$142.00	IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
IBMIn the Money	$17.75In the Money	$17.95In the Money	$16.05In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$143.00	IBMOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
IBMIn the Money	$16.75In the Money	$17.00In the Money	$17.25In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$144.00	IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
IBMIn the Money	$15.65In the Money	$15.95In the Money	$16.50In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money
IBMIn the Money	$14.65In the Money	$14.95In the Money	$16.90In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$146.00	IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	455Out of the Money
IBMIn the Money	$13.75In the Money	$13.95In the Money	$13.96In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$147.00	IBMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	476Out of the Money
IBMIn the Money	$12.65In the Money	$12.95In the Money	$12.28In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$148.00	IBMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
IBMIn the Money	$11.65In the Money	$11.95In the Money	$12.01In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$149.00	IBMOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
IBMIn the Money	$10.75In the Money	$10.95In the Money	$10.30In the Money	$0.00In the Money	---In the Money	453In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
IBMIn the Money	$8.25In the Money	$8.45In the Money	$7.73In the Money	$0.00In the Money	---In the Money	426In the Money	Filter Table By Strike Price of$152.50	IBMOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	371Out of the Money
IBMIn the Money	$5.75In the Money	$5.95In the Money	$6.40In the Money	$1.35In the Money	4In the Money	782In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	1,327Out of the Money
IBMIn the Money	$3.30In the Money	$3.45In the Money	$3.36In the Money	$0.49In the Money	14In the Money	611In the Money	Filter Table By Strike Price of$157.50	IBMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	136Out of the Money	2,261Out of the Money
IBMUnderlying issue's last price	$1.13Underlying issue's last price	$1.27Underlying issue's last price	$1.23Underlying issue's last price	$0.28Underlying issue's last price	68Underlying issue's last price	593Underlying issue's last price	Filter Table By Strike Price of$160.00Underlying issue's last price	IBMUnderlying issue's last price	$0.32Underlying issue's last price	$0.39Underlying issue's last price	$0.35Underlying issue's last price	$-0.24Underlying issue's last price	494Underlying issue's last price	1,641Underlying issue's last price
IBMNear the Money	$0.14Near the Money	$0.20Near the Money	$0.17Near the Money	$0.00Near the Money	179Near the Money	1,073Near the Money	Filter Table By Strike Price of$162.50	IBMIn the Money	$1.75In the Money	$1.90In the Money	$1.56In the Money	$-0.81In the Money	14In the Money	154In the Money
IBMOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	57Out of the Money	1,407Out of the Money	Filter Table By Strike Price of$165.00	IBMIn the Money	$4.10In the Money	$4.30In the Money	$4.79In the Money	$0.00In the Money	---In the Money	5In the Money
IBMOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	930Out of the Money	Filter Table By Strike Price of$167.50	IBMIn the Money	$6.55In the Money	$6.80In the Money	$9.98In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$170.00	IBMIn the Money	$9.05In the Money	$9.30In the Money	$7.64In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	$11.55In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$14.05In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$177.50	IBMIn the Money	$16.55In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$19.05In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	IBMIn the Money	$21.55In the Money	$21.80In the Money	$24.35In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$24.05In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	IBMIn the Money	$26.55In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$29.05In the Money	$29.30In the Money	$31.85In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$34.05In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

International Business Machines Corp
NYSE:IBMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 08, 2023)

Put Options (expires Friday December 08, 2023)