Stocks Options

LAST PRICE
220.8400
TODAY'S CHANGE (%)
Trending Down-2.5900 (-1.1592%)

Bid / Lots
220.2100/ 1
Ask / Lots
220.5000/ 2
Open / Previous Close
223.0000 / 223.4300
Day Range
Low 220.7700
High 224.1500
52 Week Range
Low 135.8700
High 224.1500
Volume
3,825,244
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 21.428

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$119.75In the Money	$122.35In 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	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$115.20In the Money	$117.20In 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	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$109.95In the Money	$112.85In 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	---Out of the Money	$2.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$105.05In the Money	$107.00In 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	---Out of the Money	$1.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$99.60In the Money	$102.15In 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	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$95.25In the Money	$97.10In 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	$1.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$89.70In the Money	$92.35In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$85.20In the Money	$87.30In 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	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$80.25In the Money	$82.55In 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	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$74.45In the Money	$77.80In the Money	$58.75In 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	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$69.50In the Money	$72.70In the Money	$70.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$1.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$64.55In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$59.55In the Money	$62.45In 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	$1.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IBMIn the Money	$54.50In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	$1.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
IBMIn the Money	$50.25In the Money	$52.90In the Money	$42.05In 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	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$45.15In the Money	$47.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
IBMIn the Money	$42.80In the Money	$44.65In the Money	$38.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$177.50	IBMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IBMIn the Money	$40.20In the Money	$42.60In the Money	$35.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$0.57Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IBMIn the Money	$36.65In the Money	$40.35In the Money	$40.31In the Money	$6.47In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$182.50	IBMOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$34.50In the Money	$37.15In the Money	$36.57In the Money	$-0.40In the Money	5In the Money	13In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
IBMIn the Money	$32.80In the Money	$34.80In the Money	$27.24In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	---Out of the Money	$0.77Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
IBMIn the Money	$29.50In the Money	$32.80In the Money	$31.90In the Money	$-0.84In the Money	2In the Money	42In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
IBMIn the Money	$27.80In the Money	$28.95In the Money	$29.77In the Money	$18.22In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	---Out of the Money	$1.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IBMIn the Money	$24.90In the Money	$26.80In the Money	$27.29In the Money	$-1.31In the Money	11In the Money	39In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money
IBMIn the Money	$22.20In the Money	$25.15In the Money	$25.45In the Money	$5.70In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
IBMIn the Money	$20.35In the Money	$21.90In the Money	$22.01In the Money	$-1.54In the Money	10In the Money	176In the Money	Filter Table By Strike Price of$200.00	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	278Out of the Money
IBMIn the Money	$17.15In the Money	$20.10In the Money	$19.40In the Money	$-1.40In the Money	7In the Money	16In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
IBMIn the Money	$14.80In the Money	$16.60In the Money	$16.40In the Money	$-1.85In the Money	245In the Money	610In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	384Out of the Money
IBMIn the Money	$12.50In the Money	$14.40In the Money	$14.14In the Money	$0.04In the Money	9In the Money	631In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	506Out of the Money
IBMIn the Money	$10.15In the Money	$11.85In the Money	$11.19In the Money	$-2.33In the Money	129In the Money	434In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	70Out of the Money	687Out of the Money
IBMIn the Money	$7.70In the Money	$9.10In the Money	$8.95In the Money	$-0.30In the Money	49In the Money	477In the Money	Filter Table By Strike Price of$212.50	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	700Out of the Money
IBMIn the Money	$5.45In the Money	$6.25In the Money	$6.00In the Money	$-2.61In the Money	64In the Money	574In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	61Out of the Money	1,215Out of the Money
IBMIn the Money	$2.69In the Money	$3.80In the Money	$3.70In the Money	$-2.20In the Money	161In the Money	796In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.27Out of the Money	95Out of the Money	746Out of the Money
IBMUnderlying issue's last price	$0.12Underlying issue's last price	$1.09Underlying issue's last price	$1.15Underlying issue's last price	$-2.68Underlying issue's last price	818Underlying issue's last price	1,019Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.11Underlying issue's last price	401Underlying issue's last price	2,162Underlying issue's last price
IBMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.34Near the Money	648Near the Money	1,019Near the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$1.28In the Money	$2.88In the Money	$1.46In the Money	$0.92In the Money	409In the Money	418In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	538Out of the Money	3,185Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$3.75In the Money	$5.10In the Money	$3.88In the Money	$1.78In the Money	50In the Money	404In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	39Out of the Money	262Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$4.80In the Money	$8.05In the Money	$5.05In the Money	$0.00In the Money	---In the Money	16In 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	3Out of the Money	724Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$7.15In the Money	$10.40In the Money	$12.55In the Money	$0.00In the Money	---In the Money	14In 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	16Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$9.65In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$12.35In the Money	$15.40In the Money	$13.20In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$14.60In the Money	$18.15In the Money	$22.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$17.10In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$22.25In the Money	$25.05In the Money	$24.85In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$27.10In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$32.15In the Money	$35.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$37.10In the Money	$40.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$42.10In the Money	$45.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$47.10In the Money	$50.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.75Out 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$275.00	IBMIn the Money	$52.60In the Money	$55.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.55Out 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$280.00	IBMIn the Money	$57.10In the Money	$60.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$2.04Out 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	$62.10In the Money	$65.85In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)