Stocks Options

LAST PRICE
234.3000
TODAY'S CHANGE (%)
Trending Up5.6800 (2.4845%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
229.2000 / 228.6200
Day Range
Low 228.5000
High 234.9500
52 Week Range
Low 135.8700
High 234.9500
Volume
5,083,566
above 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 21.475

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IBMIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IBMIn the Money	---In the Money	---In the Money	$54.97In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
IBMIn the Money	---In the Money	---In the Money	$71.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
IBMIn the Money	---In the Money	---In the Money	$92.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
IBMIn the Money	---In the Money	---In the Money	$91.31In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$130.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
IBMIn the Money	---In the Money	---In the Money	$91.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
IBMIn the Money	---In the Money	---In the Money	$46.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money
IBMIn the Money	---In the Money	---In the Money	$77.41In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
IBMIn the Money	---In the Money	---In the Money	$82.00In the Money	$0.00In the Money	5In the Money	155In the Money	Filter Table By Strike Price of$150.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	526Out of the Money
IBMIn the Money	---In the Money	---In the Money	$79.50In the Money	$0.00In the Money	6In the Money	216In the Money	Filter Table By Strike Price of$155.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	879Out of the Money
IBMIn the Money	---In the Money	---In the Money	$58.30In the Money	$0.00In the Money	---In the Money	651In the Money	Filter Table By Strike Price of$160.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	1,318Out of the Money
IBMIn the Money	---In the Money	---In the Money	$63.88In the Money	$0.00In the Money	---In the Money	230In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	939Out of the Money
IBMIn the Money	---In the Money	---In the Money	$64.40In the Money	$6.38In the Money	10In the Money	1,080In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,662Out of the Money
IBMIn the Money	---In the Money	---In the Money	$59.67In the Money	$5.97In the Money	10In the Money	854In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,267Out of the Money
IBMIn the Money	---In the Money	---In the Money	$54.93In the Money	$6.58In the Money	4In the Money	1,289In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	1,833Out of the Money
IBMIn the Money	---In the Money	---In the Money	$49.63In the Money	$5.90In the Money	2In the Money	1,567In the Money	Filter Table By Strike Price of$185.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6,064Out of the Money
IBMIn the Money	---In the Money	---In the Money	$44.81In the Money	$0.00In the Money	16In the Money	1,020In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	1,719Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IBMIn the Money	---In the Money	---In the Money	$40.05In the Money	$6.08In the Money	13In the Money	5,156In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	9Out of the Money	1,374Out of the Money
IBMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IBMIn the Money	---In the Money	---In the Money	$35.03In the Money	$5.49In the Money	67In the Money	17,299In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	41Out of the Money	3,529Out of the Money
IBMIn the Money	---In the Money	---In the Money	$17.29In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
IBMIn the Money	---In the Money	---In the Money	$29.56In the Money	$5.00In the Money	35In the Money	5,003In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	58Out of the Money	977Out of the Money
IBMIn the Money	---In the Money	---In the Money	$17.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	50Out of the Money
IBMIn the Money	---In the Money	---In the Money	$25.03In the Money	$5.94In the Money	22In the Money	1,788In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	12Out of the Money	1,144Out of the Money
IBMIn the Money	---In the Money	---In the Money	$14.90In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	10Out of the Money	161Out of the Money
IBMIn the Money	---In the Money	---In the Money	$19.30In the Money	$4.65In the Money	63In the Money	1,862In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	126Out of the Money	1,936Out of the Money
IBMIn the Money	---In the Money	---In the Money	$16.36In the Money	$0.00In the Money	4In the Money	119In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.22Out of the Money	61Out of the Money	673Out of the Money
IBMIn the Money	---In the Money	---In the Money	$15.25In the Money	$5.75In the Money	62In the Money	2,762In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$-0.34Out of the Money	187Out of the Money	1,551Out of the Money
IBMIn the Money	---In the Money	---In the Money	$12.70In the Money	$5.25In the Money	32In the Money	736In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$-0.60Out of the Money	195Out of the Money	547Out of the Money
IBMIn the Money	---In the Money	---In the Money	$10.40In the Money	$5.00In the Money	124In the Money	4,271In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$-1.11Out of the Money	901Out of the Money	829Out of the Money
IBMIn the Money	---In the Money	---In the Money	$8.09In the Money	$4.04In the Money	88In the Money	822In the Money	Filter Table By Strike Price of$227.50	IBMOut of the Money	---Out of the Money	---Out of the Money	$0.82Out of the Money	$-1.65Out of the Money	673Out of the Money	1,290Out of the Money
IBMIn the Money	---In the Money	---In the Money	$6.28In the Money	$3.73In the Money	704In the Money	1,393In the Money	Filter Table By Strike Price of$230.00	IBMOut of the Money	---Out of the Money	---Out of the Money	$1.33Out of the Money	$-2.17Out of the Money	753Out of the Money	132Out of the Money
IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.34Underlying issue's last price	$2.74Underlying issue's last price	1,075Underlying issue's last price	472Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	IBMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.14Underlying issue's last price	$-2.76Underlying issue's last price	1,132Underlying issue's last price	28Underlying issue's last price
IBMNear the Money	---Near the Money	---Near the Money	$2.95Near the Money	$1.95Near the Money	1,972Near the Money	861Near the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	---In the Money	---In the Money	$3.20In the Money	$-3.40In the Money	1,301In the Money	31In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$2.02Out of the Money	$1.59Out of the Money	773Out of the Money	418Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	57In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$1.22Out of the Money	$0.89Out of the Money	422Out of the Money	988Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	67In the Money	3In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.57Out of the Money	30Out of the Money	16Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	2In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.17Out of the Money	206Out of the Money	1,173Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	---In the Money	---In the Money	$41.25In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.14Out of the Money	110Out of the Money	15Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	123Out of the Money	65Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	---In the Money	---In the Money	$36.25In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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$257.50	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	62Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	---In the Money	---In the Money	$46.50In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	59Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	---In the Money	---In the Money	$51.25In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	25Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	---In the Money	---In the Money	$60.80In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$290.00	IBMIn the Money	---In the Money	---In 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 18, 2024)

Put Options (expires Friday October 18, 2024)