Stocks Options

LAST PRICE
193.7800
TODAY'S CHANGE (%)
Trending Down-0.1700 (-0.0877%)

Bid / Lots
193.4000/ 5
Ask / Lots
193.7700/ 5
Open / Previous Close
193.5800 / 193.9500
Day Range
Low 192.8600
High 194.3500
52 Week Range
Low 135.8700
High 199.1800
Volume
2,494,472
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 21.286

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$107.40In the Money	$110.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	IBMOut of the Money	---Out of the Money	$1.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$102.80In the Money	$105.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	IBMOut of the Money	---Out of the Money	$1.43Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$97.35In the Money	$99.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	IBMOut of the Money	---Out of the Money	$1.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	$92.65In the Money	$94.35In the Money	$92.35In 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	$1.02Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	$88.05In the Money	$90.15In the Money	---In 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	$1.63Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$83.10In the Money	$85.25In the Money	---In 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	$1.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IBMIn the Money	$77.05In the Money	$80.00In the Money	---In 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	$1.03Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$72.90In the Money	$74.80In the Money	$74.63In 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	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
IBMIn the Money	$67.35In the Money	$69.95In the Money	---In 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	$1.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IBMIn the Money	$62.75In the Money	$65.00In the Money	$62.55In 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	$1.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IBMIn the Money	$58.05In the Money	$59.45In the Money	$52.55In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
IBMIn the Money	$52.30In the Money	$55.20In the Money	$52.50In 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	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
IBMIn the Money	$47.20In the Money	$49.30In the Money	$45.96In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	$1.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
IBMIn the Money	$42.65In the Money	$45.10In the Money	$43.62In the Money	$3.02In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	748Out of the Money
IBMIn the Money	$37.35In the Money	$39.80In the Money	$38.69In the Money	$-0.34In the Money	5In the Money	9In 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	10,656Out of the Money
IBMIn the Money	$32.60In the Money	$34.90In the Money	$32.09In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	696Out of the Money
IBMIn the Money	$30.60In the Money	$31.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	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	101Out of the Money
IBMIn the Money	$28.50In the Money	$29.75In the Money	$27.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	2,021Out of the Money
IBMIn the Money	$25.65In the Money	$27.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	IBMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IBMIn the Money	$23.50In the Money	$24.45In the Money	$23.30In the Money	$-0.50In the Money	1In the Money	48In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,937Out of the Money
IBMIn the Money	$19.80In the Money	$22.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	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	34Out of the Money
IBMIn the Money	$18.30In the Money	$19.90In the Money	$19.20In the Money	$2.15In the Money	5In the Money	13In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,817Out of the Money
IBMIn the Money	$15.55In the Money	$18.10In the Money	$13.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$177.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
IBMIn the Money	$12.60In the Money	$14.75In the Money	$13.56In the Money	$1.26In the Money	5In the Money	34In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,886Out of the Money
IBMIn the Money	$9.25In the Money	$12.55In the Money	$10.50In the Money	$2.50In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$182.50	IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	324Out of the Money
IBMIn the Money	$6.75In the Money	$9.75In the Money	$8.96In the Money	$0.23In the Money	112In the Money	1,568In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	8Out of the Money	2,051Out of the Money
IBMIn the Money	$4.40In the Money	$6.80In the Money	$6.36In the Money	$1.57In the Money	15In the Money	55In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	322Out of the Money
IBMIn the Money	$3.30In the Money	$5.05In the Money	$3.82In the Money	$-0.28In the Money	355In the Money	4,842In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	49Out of the Money	2,080Out of the Money
IBMUnderlying issue's last price	$0.99Underlying issue's last price	$1.70Underlying issue's last price	$1.20Underlying issue's last price	$-0.65Underlying issue's last price	190Underlying issue's last price	715Underlying issue's last price	Filter Table By Strike Price of$192.50Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.02Underlying issue's last price	$-0.31Underlying issue's last price	82Underlying issue's last price	271Underlying issue's last price
IBMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.43Near the Money	5,193Near the Money	3,654Near the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$0.91In the Money	$1.61In the Money	$1.19In the Money	$-0.48In the Money	90In the Money	266In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	90Out of the Money	791Out of the Money	Filter Table By Strike Price of$197.50	IBMIn the Money	$2.92In the Money	$3.95In the Money	$3.85In the Money	$0.00In the Money	---In the Money	18In 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	47Out of the Money	5,683Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$5.75In the Money	$7.30In the Money	$6.22In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$202.50	IBMIn the Money	$8.30In the Money	$9.55In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	1,943Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$10.65In the Money	$11.95In the Money	$12.98In 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	9Out of the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$13.05In the Money	$15.75In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	750Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$15.55In the Money	$17.05In the Money	$17.76In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$17.95In the Money	$19.60In the Money	---In 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	75Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$19.30In the Money	$22.70In the Money	$32.65In the Money	$0.00In the Money	---In the Money	10In the Money
IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$24.85In the Money	$27.20In the Money	$37.49In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$29.85In the Money	$32.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	8Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$34.65In the Money	$37.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$39.65In the Money	$42.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.27Out 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	$44.95In the Money	$47.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$49.75In the Money	$52.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	14Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$54.75In the Money	$57.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$59.70In the Money	$62.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$64.80In the Money	$67.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.03Out of the Money	---Out 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	$69.90In the Money	$72.15In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)