Stocks Options

LAST PRICE
206.3200
TODAY'S CHANGE (%)
Trending Down-1.9300 (-0.9268%)

Bid / Lots
205.5000/ 2
Ask / Lots
207.5900/ 1
Open / Previous Close
207.6500 / 208.2500
Day Range
Low 205.8000
High 207.7000
52 Week Range
Low 145.2800
High 237.3700
Volume
2,525,473
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 22.021

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$89.95In the Money	$92.55In 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	---Out 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	$84.95In the Money	$87.60In the Money	$112.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	IBMOut of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$79.95In the Money	$83.15In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$75.00In the Money	$78.20In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$70.00In the Money	$72.65In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$65.00In the Money	$67.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$60.00In the Money	$63.25In the Money	$64.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$55.00In the Money	$57.60In the Money	$69.43In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$50.00In the Money	$52.65In the Money	$62.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$45.00In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$40.55In the Money	$42.55In the Money	$43.35In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$35.00In the Money	$37.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$30.20In 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$175.00	IBMOut of the Money	---Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
IBMIn the Money	$27.60In the Money	$30.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	IBMOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$25.10In the Money	$27.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	11Out of the Money	6Out of the Money
IBMIn the Money	$23.65In the Money	$24.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	IBMOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$20.95In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	$0.02Out of the Money	$0.61Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	37Out of the Money
IBMIn the Money	$18.65In the Money	$19.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	75Out of the Money
IBMIn the Money	$16.20In the Money	$16.90In the Money	$43.16In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	2Out of the Money	131Out of the Money
IBMIn the Money	$13.75In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	4Out of the Money	17Out of the Money
IBMIn the Money	$11.10In the Money	$11.95In the Money	$12.30In the Money	$-1.22In the Money	3In the Money	26In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.03Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.02Out of the Money	129Out of the Money	127Out of the Money
IBMIn the Money	$9.05In the Money	$9.85In the Money	$11.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.17Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$0.04Out of the Money	51Out of the Money	73Out of the Money
IBMIn the Money	$6.95In the Money	$7.70In the Money	$7.85In the Money	$-1.25In the Money	23In the Money	41In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.56Out of the Money	$0.61Out of the Money	$0.57Out of the Money	$0.07Out of the Money	266Out of the Money	488Out of the Money
IBMIn the Money	$4.90In the Money	$5.30In the Money	$5.45In the Money	$-1.20In the Money	35In the Money	59In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.98Out of the Money	$1.05Out of the Money	$1.01Out of the Money	$0.11Out of the Money	141Out of the Money	388Out of the Money
IBMUnderlying issue's last price	$3.20Underlying issue's last price	$3.40Underlying issue's last price	$3.91Underlying issue's last price	$-1.32Underlying issue's last price	120Underlying issue's last price	461Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	IBMUnderlying issue's last price	$1.69Underlying issue's last price	$1.97Underlying issue's last price	$1.78Underlying issue's last price	$0.37Underlying issue's last price	507Underlying issue's last price	451Underlying issue's last price
IBMNear the Money	$1.86Near the Money	$1.96Near the Money	$1.85Near the Money	$-1.40Near the Money	199Near the Money	257Near the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$2.84In the Money	$2.95In the Money	$3.10In the Money	$0.79In the Money	239In the Money	307In the Money
IBMOut of the Money	$0.96Out of the Money	$1.02Out of the Money	$0.94Out of the Money	$-1.00Out of the Money	648Out of the Money	2,036Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$3.85In the Money	$4.65In the Money	$4.15In the Money	$1.05In the Money	108In the Money	784In the Money
IBMOut of the Money	$0.43Out of the Money	$0.56Out of the Money	$0.42Out of the Money	$-0.65Out of the Money	359Out of the Money	569Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$5.85In the Money	$6.65In the Money	$5.70In the Money	$0.60In the Money	119In the Money	233In the Money
IBMOut of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.38Out of the Money	216Out of the Money	766Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$7.75In the Money	$9.15In the Money	$8.84In the Money	$2.26In the Money	13In the Money	301In the Money
IBMOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.24Out of the Money	87Out of the Money	481Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$10.55In the Money	$11.60In the Money	$10.49In the Money	$1.34In the Money	3In the Money	65In the Money
IBMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	187Out of the Money	1,357Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$12.60In the Money	$14.65In the Money	$11.05In the Money	$0.00In the Money	---In the Money	12In the Money
IBMOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	32Out of the Money	187Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$14.85In the Money	$16.55In the Money	$15.28In the Money	$-0.06In the Money	1In the Money	16In the Money
IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	27Out of the Money	650Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$17.80In the Money	$19.20In the Money	$16.79In the Money	$0.00In the Money	---In the Money	63In 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	6Out of the Money	816Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$20.10In the Money	$21.75In the Money	$17.06In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	18Out of the Money	227Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$22.65In the Money	$24.10In the Money	$19.56In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$25.15In the Money	$27.55In the Money	$25.53In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$26.80In the Money	$29.95In the Money	$28.04In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$30.10In the Money	$32.50In the Money	$28.78In the Money	$0.00In the Money	---In the Money	7In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$31.95In the Money	$34.85In the Money	$31.30In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$34.50In the Money	$37.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$36.80In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$39.35In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$42.55In the Money	$44.30In the Money	$34.65In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$2.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$252.50	IBMIn the Money	$45.00In the Money	$47.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$46.80In the Money	$50.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$52.50In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$57.50In the Money	$59.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$62.50In the Money	$65.00In the Money	$53.62In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$67.45In the Money	$70.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$71.90In the Money	$75.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$285.00	IBMIn the Money	$77.50In the Money	$80.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$290.00	IBMIn the Money	$82.45In the Money	$85.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$295.00	IBMIn the Money	$87.45In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$300.00	IBMIn the Money	$91.80In the Money	$95.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.29Out of the Money	$0.13Out of the Money	$0.13Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	IBMIn the Money	$97.10In the Money	$99.35In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)