Stocks Options

LAST PRICE
195.9600
TODAY'S CHANGE (%)
Trending Down-1.2500 (-0.6338%)

Bid / Lots
195.9700/ 5
Ask / Lots
196.4900/ 8
Open / Previous Close
197.2500 / 197.2100
Day Range
Low 195.5700
High 197.9200
52 Week Range
Low 135.8700
High 199.1800
Volume
1,969,079
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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$99.90In the Money	$102.70In 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	$95.05In the Money	$96.65In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$90.45In the Money	$91.95In 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	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$85.30In the Money	$87.05In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$80.15In the Money	$82.70In 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	$0.11Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$75.10In the Money	$77.40In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$70.20In the Money	$72.45In 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	$0.11Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$65.30In the Money	$67.30In 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	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$60.10In the Money	$62.00In 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	$55.50In the Money	$56.90In 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	$0.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$49.90In the Money	$51.75In 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	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$45.45In the Money	$47.40In the Money	---In 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	$0.35Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$40.10In the Money	$42.65In 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	$0.38Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$35.10In the Money	$37.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
IBMIn the Money	$30.30In the Money	$32.45In the Money	$22.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	74Out of the Money
IBMIn the Money	$28.30In the Money	$29.75In 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	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	4Out of the Money	12Out of the Money
IBMIn the Money	$25.85In the Money	$26.95In the Money	$24.07In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
IBMIn the Money	$23.40In the Money	$24.25In 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	$0.03Out of the Money	$0.16Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$20.95In the Money	$22.95In the Money	$13.93In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	$0.06Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
IBMIn the Money	$18.40In the Money	$19.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	IBMOut of the Money	$0.04Out of the Money	$0.42Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IBMIn the Money	$15.95In the Money	$17.25In the Money	$15.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.02Out of the Money	1Out of the Money	140Out of the Money
IBMIn the Money	$13.45In the Money	$15.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	IBMOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	1Out of the Money	13Out of the Money
IBMIn the Money	$10.85In the Money	$11.90In the Money	$11.81In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.02Out of the Money	8Out of the Money	195Out of the Money
IBMIn the Money	$8.75In the Money	$9.65In the Money	$9.20In the Money	$1.23In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.16Out of the Money	1Out of the Money	48Out of the Money
IBMIn the Money	$6.45In the Money	$7.30In the Money	$6.20In the Money	$-1.45In the Money	3In the Money	166In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$0.08Out of the Money	110Out of the Money	450Out of the Money
IBMIn the Money	$4.40In the Money	$4.95In the Money	$4.51In the Money	$-0.21In the Money	40In the Money	126In the Money	Filter Table By Strike Price of$192.50	IBMOut of the Money	$0.75Out of the Money	$0.84Out of the Money	$0.85Out of the Money	$0.31Out of the Money	42Out of the Money	168Out of the Money
IBMUnderlying issue's last price	$2.81Underlying issue's last price	$2.92Underlying issue's last price	$2.79Underlying issue's last price	$-0.89Underlying issue's last price	189Underlying issue's last price	1,143Underlying issue's last price	Filter Table By Strike Price of$195.00Underlying issue's last price	IBMUnderlying issue's last price	$1.48Underlying issue's last price	$1.55Underlying issue's last price	$1.61Underlying issue's last price	$0.46Underlying issue's last price	227Underlying issue's last price	241Underlying issue's last price
IBMNear the Money	$1.52Near the Money	$1.59Near the Money	$1.44Near the Money	$-0.71Near the Money	155Near the Money	745Near the Money	Filter Table By Strike Price of$197.50	IBMIn the Money	$2.68In the Money	$2.82In the Money	$2.84In the Money	$0.75In the Money	305In the Money	80In the Money
IBMOut of the Money	$0.72Out of the Money	$0.81Out of the Money	$0.72Out of the Money	$-0.40Out of the Money	988Out of the Money	1,478Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$4.40In the Money	$4.70In the Money	$4.55In the Money	$0.65In the Money	136In the Money	33In the Money
IBMOut of the Money	$0.31Out of the Money	$0.40Out of the Money	$0.33Out of the Money	$-0.26Out of the Money	308Out of the Money	555Out of the Money	Filter Table By Strike Price of$202.50	IBMIn the Money	$6.30In the Money	$6.85In the Money	$6.00In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	$0.14Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.08Out of the Money	149Out of the Money	1,224Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$8.60In the Money	$9.75In the Money	$18.83In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.04Out of the Money	$0.31Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	9Out of the Money	26Out of the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$10.35In the Money	$12.85In the Money	$12.45In the Money	$0.00In the Money	---In the Money	3In the Money
IBMOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.01Out of the Money	8Out of the Money	80Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$13.10In the Money	$14.35In the Money	$13.50In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	$0.01Out of the Money	$0.39Out 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$212.50	IBMIn the Money	$15.60In the Money	$16.90In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$18.15In the Money	$19.35In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$20.65In the Money	$21.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	267Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$22.95In the Money	$25.10In the Money	---In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$28.70In the Money	$29.90In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$33.60In the Money	$34.45In 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	$38.30In the Money	$39.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$43.15In the Money	$45.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$48.00In the Money	$49.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$52.85In the Money	$55.40In 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$255.00	IBMIn the Money	$58.20In the Money	$60.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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	$63.60In the Money	$65.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out 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$265.00	IBMIn the Money	$68.25In the Money	$69.55In 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 30, 2024)

Put Options (expires Friday August 30, 2024)