Stocks Options

LAST PRICE
167.1300
TODAY'S CHANGE (%)
Trending Down-1.7800 (-1.0538%)

Bid / Lots
167.0400/ 3
Ask / Lots
167.4000/ 11
Open / Previous Close
167.5000 / 168.9100
Day Range
Low 165.7300
High 167.8700
52 Week Range
Low 120.5500
High 199.1800
Volume
8,983,796
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 20.524

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

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$79.50In the Money	$83.40In the Money	$79.21In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$110.00	IBMOut of the Money	---Out of the Money	$0.39Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	no put option is available at this price
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	no put option is available at this price
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	no put option is available at this price
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	no put option is available at this price
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$32.05In the Money	$35.90In the Money	$33.80In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$150.00	no put option is available at this price
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
IBMIn the Money	$10.55In the Money	$13.65In the Money	$12.00In the Money	$-0.70In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$155.00	no put option is available at this price
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	46Out of the Money	---Out of the Money
IBMIn the Money	$6.60In the Money	$8.80In the Money	$7.05In the Money	$-1.65In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$160.00	no put option is available at this price
IBMIn the Money	$3.75In the Money	$5.10In the Money	$4.15In the Money	$-1.95In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$162.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	368Out of the Money	---Out of the Money
IBMUnderlying issue's last price	$1.50Underlying issue's last price	$3.75Underlying issue's last price	$2.18Underlying issue's last price	$-1.67Underlying issue's last price	390Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	no put option is available at this price
IBMNear the Money	$0.01Near the Money	$0.10Near the Money	$0.01Near the Money	$-2.24Near the Money	1,967Near the Money	---Near the Money	Filter Table By Strike Price of$167.50	IBMIn the Money	$0.19In the Money	$2.19In the Money	$0.23In the Money	$-0.56In the Money	1,399In the Money	---In the Money
IBMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.87Near the Money	2,673Near the Money	---Near the Money	Filter Table By Strike Price of$170.00	no put option is available at this price
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	426Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	$5.00In the Money	$6.50In the Money	$5.33In the Money	$1.43In the Money	648In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	176Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	no put option is available at this price
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	438Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	IBMIn the Money	$8.60In the Money	$12.00In the Money	$10.89In the Money	$1.08In the Money	35In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	no put option is available at this price
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	IBMIn the Money	$14.20In the Money	$17.00In the Money	$15.50In the Money	$2.15In the Money	23In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	76Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	no put option is available at this price
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	IBMIn the Money	$19.05In the Money	$22.25In the Money	$20.95In the Money	$-0.05In the Money	2In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	no put option is available at this price
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	IBMIn the Money	$23.65In the Money	$27.30In the Money	$25.12In the Money	$-1.43In the Money	5In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	55Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	no put option is available at this price
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	139Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	IBMIn the Money	$27.85In the Money	$30.40In the Money	$27.90In the Money	$13.47In the Money	3In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	103Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	no put option is available at this price
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	IBMIn the Money	$18.25In the Money	$19.70In the Money	$19.32In the Money	$0.00In the Money	2In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	46Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	no put option is available at this price
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	no put option is available at this price
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	150Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	206Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	no put option is available at this price
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	130Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	no put option is available at this price
IBMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	no put option is available at this price
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 April 26, 2024)

Put Options (expires Friday April 26, 2024)