Stocks Options

LAST PRICE
161.3900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
161.3900/ 9
Ask / Lots
162.7500/ 1
Open / Previous Close
160.7600 / 161.3900
Day Range
Low 160.7200
High 162.4700
52 Week Range
Low 120.5500
High 162.7900
Volume
4,556,668
above 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 16.873

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	$81.30In the Money	$81.60In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$76.30In the Money	$76.70In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$71.35In the Money	$71.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.25In the Money	$66.75In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$61.00In the Money	$61.60In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$56.10In the Money	$56.70In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$51.35In the Money	$51.75In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$46.35In the Money	$46.65In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$41.35In the Money	$41.70In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$38.35In the Money	$38.75In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$37.35In the Money	$37.70In 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	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	$36.35In the Money	$36.95In 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	$0.06Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IBMIn the Money	$35.35In the Money	$35.70In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$34.35In the Money	$34.80In 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	$0.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$33.35In the Money	$33.65In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$32.35In the Money	$32.70In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$31.35In the Money	$31.90In 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	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IBMIn the Money	$30.35In the Money	$30.70In 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	$0.07Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$29.35In the Money	$29.65In 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	$2.13Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	$28.35In the Money	$28.75In 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	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$27.35In the Money	$27.90In 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	$0.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
IBMIn the Money	$26.35In the Money	$26.65In 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	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IBMIn the Money	$25.35In the Money	$25.90In 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	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$24.40In the Money	$25.70In 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	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IBMIn the Money	$23.35In the Money	$23.65In 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	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IBMIn the Money	$22.40In the Money	$22.75In 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	$0.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
IBMIn the Money	$21.40In the Money	$21.90In 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	$0.67Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
IBMIn the Money	$20.35In the Money	$20.75In the Money	$20.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$141.00	IBMOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
IBMIn the Money	$19.40In the Money	$19.80In 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	$0.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
IBMIn the Money	$18.40In the Money	$18.90In 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	$-0.01Out of the Money	2Out of the Money	198Out of the Money
IBMIn the Money	$17.35In the Money	$17.80In the Money	$11.95In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$144.00	IBMOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
IBMIn the Money	$16.35In the Money	$16.75In the Money	$17.29In the Money	$3.99In the Money	1In the Money	48In the Money	Filter Table By Strike Price of$145.00	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	294Out of the Money
IBMIn the Money	$15.35In the Money	$15.70In 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	$0.07Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	5Out of the Money	465Out of the Money
IBMIn the Money	$14.40In the Money	$14.75In 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	$0.08Out of the Money	$0.04Out of the Money	$0.03Out of the Money	5Out of the Money	475Out of the Money
IBMIn the Money	$13.05In the Money	$13.80In the Money	$13.65In the Money	$1.97In the Money	16In the Money	75In the Money	Filter Table By Strike Price of$148.00	IBMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	140Out of the Money
IBMIn the Money	$12.40In the Money	$12.65In the Money	$13.03In the Money	$0.73In the Money	1In the Money	69In the Money	Filter Table By Strike Price of$149.00	IBMOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
IBMIn the Money	$11.40In the Money	$11.65In the Money	$11.62In the Money	$0.32In the Money	12In the Money	469In 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	$-0.01Out of the Money	5Out of the Money	347Out of the Money
IBMIn the Money	$8.90In the Money	$9.40In the Money	$9.52In the Money	$1.22In the Money	23In the Money	457In the Money	Filter Table By Strike Price of$152.50	IBMOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	329Out of the Money
IBMIn the Money	$6.40In the Money	$6.65In the Money	$6.68In the Money	$0.50In the Money	17In the Money	786In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	18Out of the Money	1,341Out of the Money
IBMIn the Money	$4.00In the Money	$4.25In the Money	$4.37In the Money	$0.87In the Money	30In the Money	630In the Money	Filter Table By Strike Price of$157.50	IBMOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	519Out of the Money	1,874Out of the Money
IBMUnderlying issue's last price	$1.85Underlying issue's last price	$2.04Underlying issue's last price	$1.87Underlying issue's last price	$-0.03Underlying issue's last price	147Underlying issue's last price	582Underlying issue's last price	Filter Table By Strike Price of$160.00Underlying issue's last price	IBMUnderlying issue's last price	$0.43Underlying issue's last price	$0.45Underlying issue's last price	$0.48Underlying issue's last price	$-0.11Underlying issue's last price	2,051Underlying issue's last price	1,590Underlying issue's last price
IBMNear the Money	$0.58Near the Money	$0.67Near the Money	$0.57Near the Money	$-0.10Near the Money	931Near the Money	796Near the Money	Filter Table By Strike Price of$162.50	IBMIn the Money	$1.55In the Money	$1.63In the Money	$1.62In the Money	$-0.71In the Money	109In the Money	342In the Money
IBMOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	1,012Out of the Money	1,219Out of the Money	Filter Table By Strike Price of$165.00	IBMIn the Money	$3.25In the Money	$3.90In the Money	$3.55In the Money	$-0.65In the Money	2In the Money	8In the Money
IBMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.01Out of the Money	193Out of the Money	871Out of the Money	Filter Table By Strike Price of$167.50	IBMIn the Money	$5.95In the Money	$6.25In 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	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	8Out of the Money	24Out of the Money	Filter Table By Strike Price of$170.00	IBMIn the Money	$8.40In the Money	$9.10In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	13Out of the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	$10.80In the Money	$11.35In 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	$2.13Out 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	$13.40In the Money	$13.75In 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	$2.13Out 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	$15.95In the Money	$16.20In 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	$2.13Out 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	$18.40In the Money	$18.75In 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	$2.13Out 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	$20.90In the Money	$21.25In 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	$2.13Out 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	$23.40In the Money	$23.75In 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	$2.13Out 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	$25.80In the Money	$26.35In 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	$2.13Out 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	$28.35In the Money	$28.95In 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	$1.85Out 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	$33.40In the Money	$33.95In 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)