Stocks Options

LAST PRICE
226.0000
TODAY'S CHANGE (%)
Trending Up3.2800 (1.4727%)

Bid / Lots
225.8100/ 5
Ask / Lots
226.0000/ 6
Open / Previous Close
223.7500 / 222.7200
Day Range
Low 223.2700
High 226.0800
52 Week Range
Low 135.8700
High 226.0800
Volume
3,554,328
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 21.351

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$125.10In the Money	$126.75In 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	$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	$119.95In the Money	$121.55In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$115.15In the Money	$116.50In 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	$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	$110.40In the Money	$111.55In the Money	$102.82In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$115.00	IBMOut of the Money	---Out of the Money	$0.75Out 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	$106.60In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$100.10In the Money	$101.85In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$95.25In the Money	$96.90In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$90.10In the Money	$91.60In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$85.35In the Money	$86.55In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$80.00In the Money	$81.85In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$75.15In the Money	$77.00In the Money	$0.00In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$70.15In the Money	$72.00In 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	$0.38Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$65.00In the Money	$66.90In 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	$60.45In the Money	$61.80In the Money	$50.40In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$55.20In the Money	$56.95In 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	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
IBMIn the Money	$50.30In the Money	$52.00In the Money	$42.79In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$45.00In the Money	$46.90In 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	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
IBMIn the Money	$40.30In the Money	$41.60In 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	$0.01Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
IBMIn the Money	$37.55In the Money	$39.45In 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	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$35.50In the Money	$36.60In the Money	$34.89In the Money	$2.22In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
IBMIn the Money	$32.80In the Money	$34.15In 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	---Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IBMIn the Money	$30.65In the Money	$31.65In the Money	$30.00In the Money	$18.91In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	3Out of the Money	115Out of the Money
IBMIn the Money	$28.05In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	2Out of the Money	27Out of the Money
IBMIn the Money	$25.75In the Money	$26.70In the Money	$25.85In the Money	$6.45In the Money	12In the Money	30In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	14Out of the Money	127Out of the Money
IBMIn the Money	$23.25In the Money	$24.90In the Money	$19.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	1Out of the Money
IBMIn the Money	$20.15In the Money	$22.25In the Money	$18.79In the Money	$1.56In the Money	5In the Money	134In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	3Out of the Money	169Out of the Money
IBMIn the Money	$18.30In the Money	$19.00In the Money	$18.00In the Money	$5.15In the Money	6In the Money	2In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.02Out of the Money	$0.49Out of the Money	$0.09Out of the Money	$-0.18Out of the Money	1Out of the Money	40Out of the Money
IBMIn the Money	$15.95In the Money	$17.10In the Money	$15.22In the Money	$4.37In the Money	16In the Money	120In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	77Out of the Money	381Out of the Money
IBMIn the Money	$12.60In the Money	$13.95In the Money	$12.97In the Money	$2.92In the Money	4In the Money	13In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$-0.21Out of the Money	25Out of the Money	270Out of the Money
IBMIn the Money	$11.05In the Money	$11.40In the Money	$11.05In the Money	$3.74In the Money	17In the Money	257In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.09Out of the Money	$0.36Out of the Money	$0.15Out of the Money	$-0.46Out of the Money	123Out of the Money	437Out of the Money
IBMIn the Money	$8.65In the Money	$9.00In the Money	$8.25In the Money	$2.25In the Money	22In the Money	187In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.73Out of the Money	177Out of the Money	309Out of the Money
IBMIn the Money	$6.20In the Money	$6.80In the Money	$6.58In the Money	$2.48In the Money	117In the Money	829In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.40Out of the Money	$0.46Out of the Money	$0.47Out of the Money	$-1.17Out of the Money	600Out of the Money	265Out of the Money
IBMIn the Money	$4.35In the Money	$4.60In the Money	$4.40In the Money	$1.41In the Money	754In the Money	777In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.79Out of the Money	$0.87Out of the Money	$0.83Out of the Money	$-1.73Out of the Money	250Out of the Money	159Out of the Money
IBMUnderlying issue's last price	$2.67Underlying issue's last price	$2.85Underlying issue's last price	$2.80Underlying issue's last price	$0.88Underlying issue's last price	1,037Underlying issue's last price	1,445Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	IBMUnderlying issue's last price	$1.60Underlying issue's last price	$1.70Underlying issue's last price	$1.60Underlying issue's last price	$-3.25Underlying issue's last price	306Underlying issue's last price	107Underlying issue's last price
IBMNear the Money	$1.44Near the Money	$1.60Near the Money	$1.55Near the Money	$0.43Near the Money	254Near the Money	420Near the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$2.73In the Money	$2.98In the Money	$3.00In the Money	$-3.59In the Money	12In the Money	35In the Money
IBMOut of the Money	$0.66Out of the Money	$0.79Out of the Money	$0.75Out of the Money	$0.18Out of the Money	358Out of the Money	244Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$3.55In the Money	$4.80In the Money	$4.65In the Money	$4.65In the Money	9In the Money	---In the Money
IBMOut of the Money	$0.30Out of the Money	$0.37Out of the Money	$0.34Out of the Money	$0.09Out of the Money	1,005Out of the Money	45Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$5.60In the Money	$7.80In the Money	$8.65In the Money	$8.65In the Money	1In the Money	---In the Money
IBMOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	144Out of the Money	238Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$7.85In the Money	$9.35In the Money	$9.39In the Money	$9.39In the Money	3In the Money	---In the Money
IBMOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	19Out of the Money	33Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$10.45In the Money	$12.85In the Money	$13.70In the Money	$13.70In the Money	2In the Money	---In the Money
IBMOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	61Out of the Money	126Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$12.80In the Money	$15.35In the Money	$16.20In the Money	$-5.50In the Money	2In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.42Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$15.30In the Money	$17.85In the Money	$18.70In the Money	$18.70In the Money	2In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$18.60In the Money	$20.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.40Out 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$247.50	IBMIn the Money	$20.30In the Money	$22.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.62Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$22.80In the Money	$25.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.39Out 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$252.50	IBMIn the Money	$26.15In the Money	$26.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$28.25In the Money	$29.45In the Money	$36.90In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.30Out 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	$32.95In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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$265.00	IBMIn the Money	$38.20In the Money	$39.55In the Money	$48.05In 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$270.00	IBMIn the Money	$43.10In the Money	$44.45In 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$275.00	IBMIn the Money	$47.75In the Money	$49.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$280.00	IBMIn the Money	$53.20In the Money	$54.80In 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	$58.25In the Money	$60.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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	$63.50In the Money	$64.55In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)