Stocks Options

LAST PRICE
229.0000
TODAY'S CHANGE (%)
Trending Up1.6100 (0.7080%)

Bid / Lots
228.6000/ 4
Ask / Lots
229.0000/ 3
Open / Previous Close
227.2400 / 227.3900
Day Range
Low 226.6700
High 229.1100
52 Week Range
Low 157.8850
High 237.3700
Volume
3,163,815
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 22.553

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$107.55In the Money	$109.90In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$102.95In the Money	$104.75In 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	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$97.35In the Money	$99.90In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$92.35In the Money	$94.95In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$87.55In the Money	$89.90In the Money	$81.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$82.60In the Money	$85.15In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$77.65In the Money	$79.95In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$72.65In the Money	$74.75In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$67.60In the Money	$69.90In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$62.60In the Money	$64.85In the Money	$63.05In the Money	$63.05In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$165.00	IBMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$57.75In the Money	$60.00In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$52.65In the Money	$54.80In 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	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$47.60In the Money	$50.00In 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	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$45.15In the Money	$47.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	IBMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$42.65In the Money	$44.95In 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	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$40.25In the Money	$42.50In 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	$0.09Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$37.00In the Money	$39.95In the Money	$37.92In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.39Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IBMIn the Money	$34.85In the Money	$37.30In 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	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$32.70In the Money	$35.00In the Money	$33.13In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	$30.10In the Money	$32.30In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
IBMIn the Money	$27.60In the Money	$29.65In the Money	$24.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
IBMIn the Money	$25.10In the Money	$27.00In the Money	$23.75In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	7Out of the Money	119Out of the Money
IBMIn the Money	$23.70In the Money	$25.15In the Money	$22.22In the Money	$-0.48In the Money	2In the Money	58In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
IBMIn the Money	$21.25In the Money	$22.90In the Money	$20.95In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	50Out of the Money	11Out of the Money
IBMIn the Money	$18.65In the Money	$20.20In the Money	$18.51In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money
IBMIn the Money	$16.30In the Money	$17.25In the Money	$16.00In the Money	$0.70In the Money	11In the Money	35In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	31Out of the Money
IBMIn the Money	$13.80In the Money	$14.85In the Money	$14.00In the Money	$1.70In the Money	10In the Money	333In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	48Out of the Money	191Out of the Money
IBMIn the Money	$11.05In the Money	$12.95In the Money	$10.83In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$217.50	IBMOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	33Out of the Money	261Out of the Money
IBMIn the Money	$8.85In the Money	$10.15In the Money	$8.65In the Money	$0.79In the Money	131In the Money	539In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.14Out of the Money	33Out of the Money	942Out of the Money
IBMIn the Money	$6.30In the Money	$7.00In the Money	$6.51In the Money	$0.91In the Money	27In the Money	187In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.13Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$-0.26Out of the Money	310Out of the Money	777Out of the Money
IBMIn the Money	$4.05In the Money	$4.75In the Money	$4.53In the Money	$0.93In the Money	95In the Money	561In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	$0.31Out of the Money	$0.55Out of the Money	$0.47Out of the Money	$-0.40Out of the Money	336Out of the Money	555Out of the Money
IBMUnderlying issue's last price	$2.50Underlying issue's last price	$2.92Underlying issue's last price	$2.68Underlying issue's last price	$0.69Underlying issue's last price	299Underlying issue's last price	634Underlying issue's last price	Filter Table By Strike Price of$227.50Underlying issue's last price	IBMUnderlying issue's last price	$0.95Underlying issue's last price	$1.42Underlying issue's last price	$1.10Underlying issue's last price	$-0.80Underlying issue's last price	78Underlying issue's last price	470Underlying issue's last price
IBMNear the Money	$1.11Near the Money	$1.41Near the Money	$1.39Near the Money	$0.39Near the Money	469Near the Money	1,699Near the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$1.73In the Money	$2.50In the Money	$2.85In the Money	$-0.74In the Money	9In the Money	104In the Money
IBMOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.05Out of the Money	792Out of the Money	1,996Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$3.55In the Money	$4.80In the Money	$5.45In the Money	$0.00In the Money	---In the Money	32In the Money
IBMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	156Out of the Money	679Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$5.35In the Money	$6.55In the Money	$10.86In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	44Out of the Money	72Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$7.35In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	23Out of the Money	311Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$10.20In the Money	$11.40In the Money	$35.16In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out 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	$12.75In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	83Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$14.95In the Money	$16.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$17.60In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.64Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$20.05In the Money	$21.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.03Out 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	$22.45In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$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$255.00	IBMIn the Money	$25.40In the Money	$28.15In 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$260.00	IBMIn the Money	$29.70In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.38Out 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	$35.35In the Money	$37.55In 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$270.00	IBMIn the Money	$40.40In the Money	$42.45In 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	$45.35In the Money	$47.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out 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	$50.25In the Money	$52.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.57Out 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	$55.35In the Money	$58.15In 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$290.00	IBMIn the Money	$60.35In the Money	$63.15In 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$295.00	IBMIn the Money	$65.00In the Money	$68.15In 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$300.00	IBMIn the Money	$70.20In the Money	$72.55In 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$305.00	IBMIn the Money	$75.20In the Money	$78.15In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)