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 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	$97.00In the Money	$100.80In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$92.05In the Money	$95.85In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$87.05In the Money	$90.85In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$82.05In the Money	$85.85In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$77.10In the Money	$80.85In 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	$72.05In the Money	$75.90In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$67.10In the Money	$70.85In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$62.10In the Money	$65.90In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IBMIn the Money	$57.10In the Money	$60.90In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$52.10In the Money	$55.90In 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	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$47.25In the Money	$50.95In 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	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$42.10In the Money	$45.95In 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	$0.95Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$37.20In the Money	$40.50In 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	$0.05Out of the Money	$0.59Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$32.15In the Money	$36.00In 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	$0.05Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
IBMIn the Money	$27.25In the Money	$31.00In 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	$0.03Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
IBMIn the Money	$24.75In the Money	$27.85In 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	$0.03Out of the Money	$0.95Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$23.80In the Money	$25.55In the Money	$24.07In the Money	$2.55In the Money	4In the Money	7In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.01Out of the Money	3Out of the Money	79Out of the Money
IBMIn the Money	$19.80In the Money	$23.50In 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	$0.04Out of the Money	$0.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$17.35In the Money	$21.00In 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	$0.19Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	6Out of the Money	104Out of the Money
IBMIn the Money	$15.75In the Money	$18.10In 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	$0.06Out of the Money	$0.64Out of the Money	$0.13Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
IBMIn the Money	$13.95In the Money	$15.25In the Money	$12.09In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.06Out of the Money	27Out of the Money	157Out of the Money
IBMIn the Money	$11.55In the Money	$12.20In 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	$0.18Out of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	8Out of the Money
IBMIn the Money	$8.40In the Money	$10.40In the Money	$10.00In the Money	$0.00In the Money	2In the Money	81In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	$0.32Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$-0.11Out of the Money	24Out of the Money	171Out of the Money
IBMIn the Money	$6.40In the Money	$7.50In the Money	$7.20In the Money	$0.70In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$187.50	IBMOut of the Money	$0.53Out of the Money	$0.77Out of the Money	$0.59Out of the Money	$-0.21Out of the Money	12Out of the Money	14Out of the Money
IBMIn the Money	$4.85In the Money	$5.35In the Money	$5.33In the Money	$0.01In the Money	2In the Money	198In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.87Out of the Money	$1.36Out of the Money	$1.02Out of the Money	$-0.16Out of the Money	187Out of the Money	161Out of the Money
IBMUnderlying issue's last price	$3.20Underlying issue's last price	$3.45Underlying issue's last price	$3.25Underlying issue's last price	$-0.46Underlying issue's last price	53Underlying issue's last price	45Underlying issue's last price	Filter Table By Strike Price of$192.50Underlying issue's last price	IBMUnderlying issue's last price	$1.60Underlying issue's last price	$1.77Underlying issue's last price	$1.64Underlying issue's last price	$-0.26Underlying issue's last price	170Underlying issue's last price	26Underlying issue's last price
IBMNear the Money	$1.86Near the Money	$2.05Near the Money	$1.98Near the Money	$-0.19Near the Money	34Near the Money	535Near the Money	Filter Table By Strike Price of$195.00	IBMIn the Money	$2.68In the Money	$2.93In the Money	$2.80In the Money	$-0.16In the Money	47In the Money	20In the Money
IBMOut of the Money	$0.92Out of the Money	$1.08Out of the Money	$1.03Out of the Money	$-0.21Out of the Money	136Out of the Money	125Out of the Money	Filter Table By Strike Price of$197.50	IBMIn the Money	$4.20In the Money	$5.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.51Out of the Money	$-0.14Out of the Money	1,086Out of the Money	318Out of the Money	Filter Table By Strike Price of$200.00	IBMIn the Money	$6.10In the Money	$7.45In the Money	$6.72In the Money	$0.00In the Money	---In the Money	14In the Money
IBMOut of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.15Out of the Money	7Out of the Money	16Out of the Money	Filter Table By Strike Price of$202.50	IBMIn the Money	$8.20In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	52Out of the Money	1,007Out of the Money	Filter Table By Strike Price of$205.00	IBMIn the Money	$10.35In the Money	$12.30In the Money	$18.83In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	58Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	IBMIn the Money	$13.45In the Money	$15.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$210.00	IBMIn the Money	$15.40In the Money	$16.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.02Out of the Money	$0.08Out 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	$17.30In the Money	$20.00In 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	$0.04Out of the Money	$-0.06Out of the Money	30Out of the Money	21Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$19.55In the Money	$22.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	170Out of the Money	224Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$24.75In the Money	$27.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.24Out 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	$29.35In the Money	$33.20In 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	$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	$34.35In the Money	$38.25In 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	$39.35In the Money	$43.25In 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	$44.35In the Money	$48.25In 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	$53.25In 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	$58.25In 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$255.00	IBMIn the Money	$59.35In the Money	$63.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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$260.00	IBMIn the Money	$64.35In the Money	$68.20In 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$265.00	IBMIn the Money	$69.35In the Money	$73.20In 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)