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 21.287

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	$98.25In the Money	$100.50In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$92.95In the Money	$95.40In 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	$1.26Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$87.70In the Money	$90.50In 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	$1.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$82.35In the Money	$85.55In 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	$1.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$77.55In the Money	$80.25In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$73.00In the Money	$75.55In 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	$0.38Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$68.00In the Money	$70.50In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$63.00In the Money	$65.45In 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	$0.38Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$58.00In the Money	$60.35In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$52.70In the Money	$55.30In 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	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$48.05In the Money	$49.85In 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	$0.88Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$43.25In the Money	$45.25In the Money	$42.45In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
IBMIn the Money	$38.10In the Money	$40.55In 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	$0.05Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
IBMIn the Money	$33.10In the Money	$35.60In 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	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
IBMIn the Money	$30.55In the Money	$32.70In 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	$0.43Out of the Money	$0.01Out of the Money	$-0.68Out of the Money	25Out of the Money	5Out of the Money
IBMIn the Money	$28.20In the Money	$29.95In the Money	---In 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	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
IBMIn the Money	$24.85In the Money	$28.05In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.20Out of the Money	5Out of the Money	2Out of the Money
IBMIn the Money	$23.35In the Money	$24.30In 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	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IBMIn the Money	$20.20In the Money	$23.30In 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	$0.01Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	210Out of the Money	6Out of the Money
IBMIn the Money	$16.95In the Money	$20.55In 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	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.17Out of the Money	128Out of the Money	152Out of the Money
IBMIn the Money	$16.10In the Money	$17.80In 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	$0.02Out of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IBMIn the Money	$13.60In the Money	$14.95In the Money	$10.17In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
IBMIn the Money	$9.85In the Money	$13.30In 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	$0.04Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	9Out of the Money	175Out of the Money
IBMIn the Money	$7.80In the Money	$9.55In the Money	$9.45In the Money	$0.40In the Money	3In the Money	138In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.16Out of the Money	27Out of the Money	185Out of the Money
IBMIn the Money	$5.55In the Money	$7.00In the Money	$6.84In the Money	$-0.23In the Money	15In the Money	131In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	80Out of the Money	589Out of the Money
IBMIn the Money	$4.10In the Money	$4.55In the Money	$4.26In the Money	$-0.52In the Money	33In the Money	439In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.37Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$-0.17Out of the Money	160Out of the Money	443Out of the Money
IBMUnderlying issue's last price	$1.86Underlying issue's last price	$2.48Underlying issue's last price	$2.27Underlying issue's last price	$-0.58Underlying issue's last price	304Underlying issue's last price	353Underlying issue's last price	Filter Table By Strike Price of$192.50Underlying issue's last price	IBMUnderlying issue's last price	$0.89Underlying issue's last price	$0.95Underlying issue's last price	$0.89Underlying issue's last price	$-0.32Underlying issue's last price	321Underlying issue's last price	236Underlying issue's last price
IBMNear the Money	$0.97Near the Money	$1.05Near the Money	$1.06Near the Money	$-0.46Near the Money	728Near the Money	879Near the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$1.98In the Money	$2.11In the Money	$2.12In the Money	$-0.11In the Money	300In the Money	105In the Money
IBMOut of the Money	$0.34Out of the Money	$0.44Out of the Money	$0.38Out of the Money	$-0.24Out of the Money	1,069Out of the Money	209Out of the Money	Filter Table By Strike Price of$197.50	IBMIn the Money	$3.80In the Money	$5.05In the Money	$3.75In the Money	$-0.20In the Money	10In the Money	25In the Money
IBMOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.11Out of the Money	235Out of the Money	415Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$5.90In the Money	$6.45In the Money	$6.20In the Money	$0.00In the Money	15In the Money	---In the Money
IBMOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.02Out of the Money	436Out of the Money	201Out of the Money	Filter Table By Strike Price of$202.50	IBMIn the Money	$7.80In the Money	$9.10In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	3Out of the Money	83Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$10.80In the Money	$12.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$12.75In the Money	$13.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$14.30In the Money	$16.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$17.70In the Money	$19.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$19.60In 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	$0.03Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$24.70In the Money	$27.15In the Money	$26.17In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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$225.00	IBMIn the Money	$29.65In the Money	$32.20In the Money	$31.19In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$35.25In the Money	$37.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$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	$0.75Out 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	$44.65In the Money	$47.15In the Money	---In 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	---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	$49.35In the Money	$53.15In the Money	---In 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	---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	$54.35In the Money	$57.70In the Money	$60.66In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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	$59.60In the Money	$62.15In the Money	$65.68In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.95Out 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	$64.65In the Money	$68.15In 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	$0.04Out 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	$69.85In the Money	$71.90In 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)