Stocks Options

LAST PRICE
197.3050
TODAY'S CHANGE (%)
Trending Up0.0950 (0.0482%)

Bid / Lots
197.2900/ 2
Ask / Lots
197.3400/ 1
Open / Previous Close
197.2500 / 197.2100
Day Range
Low 196.1200
High 197.9200
52 Week Range
Low 135.8700
High 199.1800
Volume
729,971
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 21.272

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$101.90In the Money	$103.40In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$96.90In the Money	$97.95In the Money	---In 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	$0.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$91.90In the Money	$93.45In 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	$0.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$86.90In the Money	$88.35In 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	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$81.95In the Money	$82.95In 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	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$77.00In the Money	$78.45In the Money	---In 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	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$71.95In the Money	$73.35In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$66.10In the Money	$67.70In the Money	---In 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	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$61.95In the Money	$62.60In the Money	---In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$56.95In the Money	$58.45In the Money	---In 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	$0.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$52.10In the Money	$52.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$46.90In the Money	$48.15In the Money	$44.89In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
IBMIn the Money	$41.95In the Money	$43.40In the Money	---In 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	$0.04Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
IBMIn the Money	$36.95In the Money	$38.40In the Money	$32.55In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
IBMIn the Money	$34.50In the Money	$35.95In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
IBMIn the Money	$32.00In the Money	$32.70In the Money	$30.55In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
IBMIn the Money	$29.45In the Money	$30.20In 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	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IBMIn the Money	$26.90In the Money	$27.85In the Money	$22.00In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IBMIn the Money	$24.60In the Money	$25.30In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
IBMIn the Money	$22.15In the Money	$22.80In the Money	$17.00In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
IBMIn the Money	$19.60In the Money	$20.15In the Money	$11.40In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
IBMIn the Money	$17.20In the Money	$17.95In the Money	$17.05In the Money	$0.20In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	245Out of the Money
IBMIn the Money	$14.60In the Money	$15.35In the Money	$8.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	161Out of the Money
IBMIn the Money	$12.25In the Money	$12.70In the Money	$11.67In the Money	$-0.41In the Money	9In the Money	125In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	169Out of the Money
IBMIn the Money	$9.75In the Money	$10.05In the Money	$9.15In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	477Out of the Money
IBMIn the Money	$7.25In the Money	$7.65In the Money	$7.42In the Money	$0.89In the Money	21In the Money	361In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	302Out of the Money	581Out of the Money
IBMIn the Money	$4.80In the Money	$5.10In the Money	$4.94In the Money	$0.00In the Money	53In the Money	403In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	40Out of the Money	315Out of the Money
IBMUnderlying issue's last price	$2.50Underlying issue's last price	$2.70Underlying issue's last price	$2.63Underlying issue's last price	$-0.06Underlying issue's last price	340Underlying issue's last price	820Underlying issue's last price	Filter Table By Strike Price of$195.00Underlying issue's last price	IBMUnderlying issue's last price	$0.18Underlying issue's last price	$0.25Underlying issue's last price	$0.25Underlying issue's last price	$-0.11Underlying issue's last price	623Underlying issue's last price	639Underlying issue's last price
IBMNear the Money	$0.84Near the Money	$0.93Near the Money	$0.88Near the Money	$-0.17Near the Money	1,038Near the Money	1,664Near the Money	Filter Table By Strike Price of$197.50	IBMIn the Money	$0.94In the Money	$1.00In the Money	$1.01In the Money	$-0.21In the Money	231In the Money	131In the Money
IBMNear the Money	$0.15Near the Money	$0.18Near the Money	$0.18Near the Money	$-0.11Near the Money	6,163Near the Money	858Near the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$2.71In the Money	$2.93In the Money	$3.89In the Money	$0.69In the Money	26In the Money	29In the Money
IBMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	168Out of the Money	613Out of the Money	Filter Table By Strike Price of$202.50	IBMIn the Money	$4.85In the Money	$5.35In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	284Out of the Money	356Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$7.40In the Money	$7.95In 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	$-0.01Out of the Money	9Out of the Money	194Out of the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$9.85In the Money	$11.80In 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	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$12.40In the Money	$14.50In 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	31Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$15.00In the Money	$16.80In 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	9Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$16.90In the Money	$19.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	1Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$19.30In the Money	$21.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$21.80In the Money	$24.10In the Money	$26.17In the Money	$0.00In the Money	---In the Money	1In the Money
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	28Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$26.75In the Money	$29.05In the Money	$31.19In 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	---Out 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	$31.75In the Money	$34.30In the Money	---In 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	---Out 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	$36.75In the Money	$39.30In the Money	---In 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	---Out 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	$41.75In the Money	$44.40In the Money	---In 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	---Out 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	$46.75In the Money	$49.30In the Money	---In 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	---Out 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	$51.75In the Money	$54.40In the Money	$60.66In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$255.00	IBMIn the Money	$56.75In the Money	$59.40In the Money	$65.68In 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	---Out 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	$61.75In the Money	$64.40In the Money	---In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$66.75In the Money	$69.40In 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 23, 2024)

Put Options (expires Friday August 23, 2024)