Stocks Options

LAST PRICE
230.1200
TODAY'S CHANGE (%)
Trending Down-1.6000 (-0.6905%)

Bid / Lots
229.9500/ 1
Ask / Lots
230.4800/ 1
Open / Previous Close
232.6900 / 231.7200
Day Range
Low 229.1300
High 233.0000
52 Week Range
Low 157.8850
High 239.3500
Volume
3,872,092
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 22.907

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

Call Options (expires Friday December 27, 2024)
Put Options (expires Friday December 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$109.20In the Money	$112.25In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$104.20In the Money	$107.25In 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	$0.58Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IBMIn the Money	$99.20In the Money	$102.25In 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	$0.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$94.30In the Money	$97.25In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$89.25In the Money	$91.85In 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	$0.98Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$84.25In the Money	$87.30In 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	$0.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$79.45In the Money	$82.25In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$73.80In the Money	$77.30In 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	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$69.30In the Money	$72.35In 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	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$63.75In the Money	$66.95In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$58.90In the Money	$62.45In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$54.35In the Money	$57.40In 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	---Out of the Money	$0.81Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IBMIn the Money	$49.40In the Money	$52.40In 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	$0.22Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IBMIn the Money	$44.50In the Money	$47.05In 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	$0.87Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$39.45In the Money	$42.05In the Money	$31.18In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	$0.06Out of the Money	$0.48Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IBMIn the Money	$34.45In the Money	$36.90In the Money	$19.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	---Out of the Money	$0.89Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
IBMIn the Money	$29.75In the Money	$31.95In the Money	$27.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.03Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
IBMIn the Money	$24.70In the Money	$27.20In the Money	$17.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.10Out of the Money	$0.39Out of the Money	$0.19Out of the Money	$-0.21Out of the Money	1Out of the Money	28Out of the Money
IBMIn the Money	$19.95In the Money	$21.95In the Money	$21.54In the Money	$-2.56In the Money	2In the Money	95In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	48Out of the Money
IBMIn the Money	$15.40In the Money	$16.95In the Money	$16.05In the Money	$1.75In the Money	3In the Money	76In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	1Out of the Money	52Out of the Money
IBMIn the Money	$12.85In the Money	$14.10In 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	$0.48Out of the Money	$0.59Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$10.95In the Money	$12.40In the Money	$15.20In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.59Out of the Money	$0.84Out of the Money	$0.89Out of the Money	$0.27Out of the Money	2Out of the Money	190Out of the Money
IBMIn the Money	$8.70In the Money	$10.25In the Money	$12.52In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.98Out of the Money	$1.34Out of the Money	$1.03Out of the Money	$0.24Out of the Money	7Out of the Money	25Out of the Money
IBMIn the Money	$7.05In the Money	$8.10In the Money	$9.11In the Money	$-1.04In the Money	3In the Money	188In the Money	Filter Table By Strike Price of$225.00	IBMOut of the Money	$1.67Out of the Money	$1.91Out of the Money	$1.81Out of the Money	$0.57Out of the Money	243Out of the Money	201Out of the Money
IBMIn the Money	$5.65In the Money	$6.45In the Money	$7.10In the Money	$-1.50In the Money	57In the Money	52In the Money	Filter Table By Strike Price of$227.50	IBMNear the Money	$2.50Near the Money	$2.77Near the Money	$2.62Near the Money	$0.75Near the Money	3Near the Money	12Near the Money
IBMUnderlying issue's last price	$4.20Underlying issue's last price	$4.80Underlying issue's last price	$4.55Underlying issue's last price	$-1.05Underlying issue's last price	137Underlying issue's last price	181Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	IBMUnderlying issue's last price	$3.45Underlying issue's last price	$3.85Underlying issue's last price	$3.25Underlying issue's last price	$0.64Underlying issue's last price	11Underlying issue's last price	165Underlying issue's last price
IBMNear the Money	$3.00Near the Money	$3.35Near the Money	$3.18Near the Money	$-1.89Near the Money	25Near the Money	83Near the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$4.65In the Money	$5.25In the Money	$3.65In the Money	$0.00In the Money	---In the Money	61In the Money
IBMOut of the Money	$1.96Out of the Money	$2.60Out of the Money	$2.27Out of the Money	$-0.68Out of the Money	24Out of the Money	168Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$5.75In the Money	$7.85In the Money	$6.20In the Money	$0.65In the Money	17In the Money	91In the Money
IBMOut of the Money	$1.42Out of the Money	$1.91Out of the Money	$1.65Out of the Money	$-1.20Out of the Money	36Out of the Money	11Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$7.85In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.74Out of the Money	$1.46Out of the Money	$1.18Out of the Money	$-0.37Out of the Money	23Out of the Money	227Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$10.00In the Money	$11.25In the Money	$10.40In the Money	$2.00In the Money	8In the Money	420In the Money
IBMOut of the Money	$0.65Out of the Money	$1.18Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$11.65In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.29Out of the Money	$0.50Out of the Money	$0.52Out of the Money	$-0.49Out of the Money	5Out of the Money	398Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$14.80In the Money	$16.20In the Money	$8.54In the Money	$0.00In the Money	---In the Money	42In the Money
IBMOut of the Money	$0.18Out of the Money	$0.75Out of the Money	$0.53Out 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	$16.25In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.27Out of the Money	$-0.12Out of the Money	21Out of the Money	313Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$18.00In the Money	$20.75In the Money	$17.02In the Money	$0.00In the Money	---In the Money	2In the Money
IBMOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$252.50	IBMIn the Money	$22.10In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$23.60In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.75Out 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	$25.50In the Money	$28.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.87Out 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	$28.05In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.62Out 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$262.50	IBMIn the Money	$30.95In the Money	$33.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.30Out 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	$33.05In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.71Out 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	$38.05In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.66Out 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	$43.15In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.62Out 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	$48.10In the Money	$51.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.81Out 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	$53.50In the Money	$56.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.65Out 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	$58.50In the Money	$61.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.59Out 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	$63.05In the Money	$66.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.94Out 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	$68.05In the Money	$71.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.78Out 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	$73.05In the Money	$76.05In 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 27, 2024)

Put Options (expires Friday December 27, 2024)