Stocks Options

LAST PRICE
167.1500
TODAY'S CHANGE (%)
Trending Up0.8800 (0.5293%)

Bid / Lots
167.0300/ 1
Ask / Lots
167.1000/ 5
Open / Previous Close
167.1300 / 166.2700
Day Range
Low 166.3200
High 168.0700
52 Week Range
Low 120.5500
High 199.1800
Volume
2,255,370
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 20.564

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$71.85In the Money	$73.05In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$66.85In the Money	$68.10In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$61.90In the Money	$62.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$56.90In the Money	$57.95In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$51.90In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	IBMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$46.90In the Money	$48.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	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	$41.95In the Money	$43.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$36.95In the Money	$38.05In 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	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$31.95In the Money	$33.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	IBMOut of the Money	$0.02Out 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	$27.00In the Money	$28.05In the Money	$30.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IBMIn the Money	$22.10In the Money	$23.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IBMIn the Money	$17.05In the Money	$18.15In the Money	$16.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	1Out of the Money	86Out 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$152.50	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	$12.15In the Money	$13.25In the Money	$15.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	13Out of the Money	139Out 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$157.50	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	$6.95In the Money	$8.45In the Money	$7.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	$0.37Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.18Out of the Money	17Out of the Money	186Out 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$162.50	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
IBMUnderlying issue's last price	$3.00Underlying issue's last price	$4.20Underlying issue's last price	$3.95Underlying issue's last price	$0.35Underlying issue's last price	35Underlying issue's last price	249Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	IBMUnderlying issue's last price	$1.33Underlying issue's last price	$1.86Underlying issue's last price	$1.45Underlying issue's last price	$-0.45Underlying issue's last price	65Underlying issue's last price	174Underlying issue's last price
IBMNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$167.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMNear the Money	$1.10Near the Money	$1.50Near the Money	$1.45Near the Money	$0.15Near the Money	450Near the Money	2,464Near the Money	Filter Table By Strike Price of$170.00	IBMIn the Money	$3.75In the Money	$4.50In the Money	$4.00In the Money	$-0.60In the Money	10In the Money	166In the Money
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	Filter Table By Strike Price of$172.50	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	$0.37Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$-0.01Out of the Money	172Out of the Money	775Out of the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$7.50In the Money	$8.50In the Money	$8.12In the Money	$-0.61In the Money	1In the Money	124In the Money
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	Filter Table By Strike Price of$177.50	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	$0.10Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.01Out of the Money	10Out of the Money	679Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$12.15In the Money	$13.50In the Money	$12.01In the Money	$-0.68In the Money	1In the Money	11In the Money
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	Filter Table By Strike Price of$182.50	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	$0.05Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.11Out of the Money	6Out of the Money	113Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$17.35In the Money	$18.45In the Money	$18.37In the Money	$0.00In the Money	---In the Money	11In the Money
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	Filter Table By Strike Price of$187.50	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	$0.02Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$190.00	IBMIn the Money	$22.30In the Money	$23.50In the Money	$25.00In the Money	$0.00In the Money	---In the Money	15In the Money
IBMOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$27.30In the Money	$28.45In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$32.30In the Money	$33.45In 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	$0.26Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$37.10In the Money	$38.50In the Money	$24.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	670Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$42.30In the Money	$43.50In 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	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$47.30In the Money	$48.45In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$52.30In the Money	$53.40In 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	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$57.30In the Money	$58.50In 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	$0.25Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$62.30In the Money	$63.35In 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	$0.25Out 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$235.00	IBMIn the Money	$67.30In the Money	$68.50In 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	$0.25Out 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$240.00	IBMIn the Money	$72.30In the Money	$73.50In 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	$0.25Out 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$245.00	IBMIn the Money	$77.30In the Money	$78.50In 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	$0.25Out 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$250.00	IBMIn the Money	$82.10In the Money	$83.45In 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	$0.25Out 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$255.00	IBMIn the Money	$87.30In the Money	$88.45In 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	$0.25Out 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$260.00	IBMIn the Money	$92.15In the Money	$93.25In 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	$0.25Out 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$265.00	IBMIn the Money	$97.35In the Money	$98.50In 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	$0.25Out 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$270.00	IBMIn the Money	$102.30In the Money	$103.50In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)