Stocks Options

LAST PRICE
167.5600
TODAY'S CHANGE (%)
Trending Up0.4100 (0.2453%)

Bid / Lots
167.4000/ 5
Ask / Lots
167.6400/ 1
Open / Previous Close
167.5000 / 167.1500
Day Range
Low 166.7600
High 168.0600
52 Week Range
Low 122.3400
High 199.1800
Volume
2,414,859
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 20.610

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	$72.20In the Money	$73.25In 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	$67.25In the Money	$68.25In 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	$62.25In the Money	$63.30In 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	$57.30In the Money	$58.30In 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	$52.35In the Money	$53.35In 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	$47.30In the Money	$48.35In 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	$42.30In the Money	$43.30In 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	$37.40In the Money	$38.40In 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	$32.45In the Money	$33.35In 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	$0.01Out 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	$27.35In the Money	$28.40In 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	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IBMIn the Money	$22.40In the Money	$23.45In 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	$17.45In the Money	$18.35In 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	$0.17Out of the Money	$0.08Out of the Money	1Out of the Money	85Out of the Money
IBMIn the Money	$15.05In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	IBMOut of the Money	$0.04Out of the Money	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$12.45In the Money	$13.65In 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	$0.05Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.01Out of the Money	1Out of the Money	141Out of the Money
IBMIn the Money	$10.05In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	IBMOut of the Money	$0.14Out of the Money	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$7.90In the Money	$8.55In 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	$0.30Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$-0.07Out of the Money	24Out of the Money	177Out of the Money
IBMIn the Money	$5.90In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	IBMOut of the Money	$0.62Out of the Money	$0.92Out of the Money	$0.68Out of the Money	$0.68Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$4.00In the Money	$4.45In the Money	$4.10In the Money	$0.15In the Money	6In the Money	262In the Money	Filter Table By Strike Price of$165.00	IBMNear the Money	$0.98Near the Money	$1.34Near the Money	$1.30Near the Money	$-0.15Near the Money	28Near the Money	232Near the Money
IBMUnderlying issue's last price	$2.45Underlying issue's last price	$3.05Underlying issue's last price	$2.57Underlying issue's last price	$2.57Underlying issue's last price	20Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	IBMUnderlying issue's last price	$1.78Underlying issue's last price	$2.44Underlying issue's last price	$2.23Underlying issue's last price	$2.23Underlying issue's last price	45Underlying issue's last price	---Underlying issue's last price
IBMNear the Money	$1.46Near the Money	$1.64Near the Money	$1.53Near the Money	$0.08Near the Money	427Near the Money	2,629Near the Money	Filter Table By Strike Price of$170.00	IBMIn the Money	$3.40In the Money	$3.85In the Money	$3.75In the Money	$-0.25In the Money	8In the Money	167In the Money
IBMOut of the Money	$0.76Out of the Money	$1.09Out of the Money	$0.82Out of the Money	$0.82Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	IBMIn the Money	$4.95In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.39Out of the Money	$0.54Out of the Money	$0.45Out of the Money	$0.05Out of the Money	32Out of the Money	771Out of the Money	Filter Table By Strike Price of$175.00	IBMIn the Money	$7.05In the Money	$8.10In the Money	$8.05In the Money	$-0.07In the Money	1In the Money	124In the Money
IBMOut of the Money	$0.18Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.20Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	IBMIn the Money	$9.45In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.09Out of the Money	$0.22Out of the Money	$0.12Out of the Money	$0.00Out of the Money	29Out of the Money	682Out of the Money	Filter Table By Strike Price of$180.00	IBMIn the Money	$11.90In the Money	$13.05In the Money	$12.30In the Money	$0.29In the Money	2In the Money	11In the Money
IBMOut of the Money	$0.05Out of the Money	$0.29Out 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	$14.55In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$185.00	IBMIn the Money	$17.05In the Money	$18.05In the Money	$17.44In the Money	$-0.93In the Money	1In the Money	11In the Money
IBMOut of the Money	$0.03Out of the Money	$0.29Out 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	$19.45In the Money	$20.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.03Out of the Money	$0.28Out 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	$22.05In the Money	$23.15In the Money	$25.00In the Money	$0.00In the Money	---In the Money	---In 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	$27.05In the Money	$28.10In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.02Out 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	$32.05In the Money	$33.10In 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	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	15Out of the Money	68Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$36.75In the Money	$38.15In the Money	$24.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.00Out of the Money	$0.05Out 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	$41.95In the Money	$43.15In 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	$0.17Out 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	$46.95In the Money	$48.10In 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	$52.00In the Money	$53.10In 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	$56.90In the Money	$58.05In 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	$61.90In the Money	$63.10In 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	$66.90In the Money	$68.05In 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	$71.95In the Money	$73.10In 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	$76.90In the Money	$78.10In 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	$82.05In the Money	$83.05In 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	$86.95In the Money	$88.10In 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	$91.75In the Money	$93.10In 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	$96.95In the Money	$98.10In 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	$101.90In the Money	$103.00In 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)