Stocks Options

LAST PRICE
234.0600
TODAY'S CHANGE (%)
Trending Down-0.2400 (-0.1024%)

Bid / Lots
233.9100/ 40
Ask / Lots
234.0600/ 20
Open / Previous Close
235.1000 / 234.3000
Day Range
Low 233.8000
High 235.8300
52 Week Range
Low 135.8700
High 235.8300
Volume
470,683
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 25, 2024)
Put Options (expires Friday October 25, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$128.20In the Money	$131.20In 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	$123.35In the Money	$126.20In 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	$118.10In the Money	$121.20In the Money	$0.00In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$113.35In the Money	$116.15In 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	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$108.05In the Money	$111.20In 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	$103.30In the Money	$106.25In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$98.75In the Money	$101.25In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$93.35In the Money	$96.30In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$88.35In the Money	$91.30In the Money	$77.54In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	IBMOut of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$83.30In the Money	$86.35In the Money	$71.26In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$78.35In the Money	$81.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$73.60In the Money	$76.20In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$68.60In the Money	$71.15In the Money	$0.00In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$63.85In the Money	$64.85In the Money	$33.92In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IBMIn the Money	$58.85In the Money	$60.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	IBMOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$53.95In the Money	$55.40In the Money	$32.50In 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	$0.53Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IBMIn the Money	$48.55In the Money	$50.40In 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	$0.02Out of the Money	$0.61Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
IBMIn the Money	$43.75In the Money	$44.95In the Money	$31.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.10Out of the Money	$0.51Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$39.20In the Money	$39.85In the Money	$33.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.02Out of the Money	$0.52Out of the Money	$0.26Out of the Money	$0.09Out of the Money	2Out of the Money	144Out of the Money
IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$33.50In the Money	$35.25In the Money	$34.85In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.07Out of the Money	$0.57Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
IBMIn the Money	$31.80In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.13Out of the Money	$1.27Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$29.15In the Money	$30.15In the Money	$30.80In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.44Out of the Money	$0.56Out of the Money	$0.48Out of the Money	$0.01Out of the Money	9Out of the Money	227Out of the Money
IBMIn the Money	$27.20In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$207.50	IBMOut of the Money	$0.59Out of the Money	$0.71Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$24.25In the Money	$25.80In the Money	$25.10In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.79Out of the Money	$0.94Out of the Money	$0.83Out of the Money	$0.01Out of the Money	7Out of the Money	612Out of the Money
IBMIn the Money	$22.10In the Money	$23.20In the Money	$18.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$1.02Out of the Money	$1.18Out of the Money	$1.10Out of the Money	$0.06Out of the Money	4Out of the Money	83Out of the Money
IBMIn the Money	$20.45In the Money	$21.50In the Money	$20.83In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$1.37Out of the Money	$1.73Out of the Money	$1.28Out of the Money	$-0.05Out of the Money	10Out of the Money	359Out of the Money
IBMIn the Money	$17.90In the Money	$19.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$1.80Out of the Money	$2.03Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IBMIn the Money	$16.45In the Money	$17.00In the Money	$17.25In the Money	$-0.22In the Money	1In the Money	315In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$2.32Out of the Money	$2.52Out of the Money	$2.36Out of the Money	$0.17Out of the Money	15Out of the Money	338Out of the Money
IBMIn the Money	$14.65In the Money	$15.25In the Money	$14.72In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$2.97Out of the Money	$3.15Out of the Money	$3.00Out of the Money	$-0.11Out of the Money	1Out of the Money	17Out of the Money
IBMIn the Money	$12.95In the Money	$14.10In the Money	$13.60In the Money	$0.00In the Money	---In the Money	350In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	$3.70Out of the Money	$3.95Out of the Money	$3.70Out of the Money	$0.10Out of the Money	3Out of the Money	252Out of the Money
IBMIn the Money	$11.25In the Money	$11.80In the Money	$11.65In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$227.50	IBMOut of the Money	$4.55Out of the Money	$4.80Out of the Money	$4.41Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
IBMIn the Money	$9.85In the Money	$10.25In the Money	$10.43In the Money	$-0.12In the Money	26In the Money	210In the Money	Filter Table By Strike Price of$230.00	IBMOut of the Money	$5.55Out of the Money	$5.80Out of the Money	$5.40Out of the Money	$0.05Out of the Money	4Out of the Money	239Out of the Money
IBMUnderlying issue's last price	$8.45Underlying issue's last price	$8.80Underlying issue's last price	$9.60Underlying issue's last price	$0.50Underlying issue's last price	1Underlying issue's last price	24Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	IBMUnderlying issue's last price	$6.65Underlying issue's last price	$6.95Underlying issue's last price	$6.30Underlying issue's last price	$-0.10Underlying issue's last price	4Underlying issue's last price	7Underlying issue's last price
IBMNear the Money	$7.20Near the Money	$7.95Near the Money	$7.40Near the Money	$-0.52Near the Money	23Near the Money	324Near the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$7.45In the Money	$8.20In the Money	$7.85In the Money	$0.19In the Money	20In the Money	49In the Money
IBMOut of the Money	$6.05Out of the Money	$6.90Out of the Money	$6.21Out of the Money	$-0.11Out of the Money	10Out of the Money	21Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$8.65In the Money	$9.90In the Money	$12.65In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	$5.05Out of the Money	$5.35Out of the Money	$6.08Out of the Money	$0.38Out of the Money	9Out of the Money	426Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$10.60In the Money	$11.30In the Money	$10.12In the Money	$-0.18In the Money	11In the Money	17In the Money
IBMOut of the Money	$4.20Out of the Money	$4.65Out of the Money	$4.56Out of the Money	$-0.09Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$11.80In the Money	$12.70In the Money	$11.70In the Money	$-0.92In the Money	1In the Money	4In the Money
IBMOut of the Money	$3.45Out of the Money	$3.65Out of the Money	$3.62Out of the Money	$-0.22Out of the Money	6Out of the Money	245Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$13.60In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$2.64Out of the Money	$3.05Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$15.35In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$2.18Out of the Money	$2.61Out of the Money	$2.39Out of the Money	$-0.18Out of the Money	9Out of the Money	289Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$17.35In the Money	$18.40In the Money	$21.80In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$1.43Out of the Money	$1.68Out of the Money	$1.77Out of the Money	$0.20Out of the Money	1Out of the Money	163Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$21.85In the Money	$23.00In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.89Out of the Money	$1.03Out of the Money	$1.10Out of the Money	$0.13Out of the Money	6Out of the Money	49Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$25.60In the Money	$27.55In the Money	$26.10In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$262.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.38Out of the Money	$0.80Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$30.90In the Money	$31.75In the Money	$36.00In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$267.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.32Out of the Money	$0.54Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$35.55In the Money	$37.05In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$272.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.09Out of the Money	$0.59Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$39.40In the Money	$41.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$277.50	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.74Out 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	$44.50In the Money	$46.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.01Out of the Money	$0.51Out 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	$49.05In the Money	$51.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.50Out 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	$54.25In the Money	$56.75In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	IBMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 25, 2024)

Put Options (expires Friday October 25, 2024)