Stocks Options

LAST PRICE
210.4300
TODAY'S CHANGE (%)
Trending Down-2.4800 (-1.1648%)

Bid / Lots
210.3500/ 5
Ask / Lots
210.5000/ 2
Open / Previous Close
211.9900 / 212.9100
Day Range
Low 209.8500
High 213.3400
52 Week Range
Low 142.5800
High 237.3700
Volume
5,258,366
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 21.839

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IBMIn the Money	$104.00In the Money	$106.65In the Money	$110.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	IBMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$99.20In the Money	$102.30In 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	$0.26Out of the Money	$0.04Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money
IBMIn the Money	$93.80In the Money	$97.10In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$88.90In the Money	$91.90In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$83.70In the Money	$86.65In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$78.70In the Money	$82.35In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$73.75In the Money	$77.35In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$68.75In the Money	$72.30In 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	$0.49Out 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	$67.35In the Money	$70.45In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$59.05In the Money	$62.35In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$53.50In 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$155.00	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	$48.55In 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$160.00	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	$43.55In the Money	$47.10In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$38.50In the Money	$42.35In the Money	$44.53In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$170.00	IBMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$33.50In the Money	$37.40In 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	$0.01Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IBMIn the Money	$28.40In the Money	$32.35In the Money	$32.15In the Money	$-1.82In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$180.00	IBMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.01Out of the Money	60Out of the Money	116Out of the Money
IBMIn the Money	$23.50In the Money	$27.40In the Money	$49.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	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	75Out of the Money
IBMIn the Money	$22.55In the Money	$23.30In the Money	$24.75In the Money	$24.75In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$187.50	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	1Out of the Money
IBMIn the Money	$19.20In the Money	$21.75In the Money	$43.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	37Out of the Money
IBMIn the Money	$16.00In the Money	$19.80In 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	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$15.05In the Money	$15.90In the Money	$23.67In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$195.00	IBMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	268Out of the Money
IBMIn the Money	$12.10In the Money	$13.55In the Money	$20.18In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$197.50	IBMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
IBMIn the Money	$10.05In the Money	$11.00In the Money	$13.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$200.00	IBMOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.05Out of the Money	62Out of the Money	598Out of the Money
IBMIn the Money	$7.00In the Money	$8.50In the Money	$15.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$202.50	IBMOut of the Money	$0.06Out of the Money	$0.38Out of the Money	$0.14Out of the Money	$0.02Out of the Money	105Out of the Money	67Out of the Money
IBMIn the Money	$5.50In the Money	$5.95In the Money	$5.80In the Money	$-3.19In the Money	52In the Money	27In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.11Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.15Out of the Money	216Out of the Money	385Out of the Money
IBMIn the Money	$3.55In the Money	$3.80In the Money	$3.60In the Money	$-2.76In the Money	34In the Money	5In the Money	Filter Table By Strike Price of$207.50	IBMNear the Money	$0.54Near the Money	$0.68Near the Money	$0.59Near the Money	$0.38Near the Money	269Near the Money	345Near the Money
IBMUnderlying issue's last price	$1.85Underlying issue's last price	$2.04Underlying issue's last price	$1.85Underlying issue's last price	$-1.95Underlying issue's last price	744Underlying issue's last price	662Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	IBMUnderlying issue's last price	$1.10Underlying issue's last price	$1.43Underlying issue's last price	$1.35Underlying issue's last price	$0.57Underlying issue's last price	1,667Underlying issue's last price	1,379Underlying issue's last price
IBMNear the Money	$0.72Near the Money	$0.86Near the Money	$0.80Near the Money	$-1.25Near the Money	938Near the Money	184Near the Money	Filter Table By Strike Price of$212.50	IBMIn the Money	$2.57In the Money	$2.83In the Money	$2.55In the Money	$0.97In the Money	1,192In the Money	3,640In the Money
IBMOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.28Out of the Money	$-0.65Out of the Money	1,250Out of the Money	688Out of the Money	Filter Table By Strike Price of$215.00	IBMIn the Money	$4.60In the Money	$4.90In the Money	$4.70In the Money	$1.60In the Money	514In the Money	1,771In the Money
IBMOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.25Out of the Money	1,642Out of the Money	2,070Out of the Money	Filter Table By Strike Price of$217.50	IBMIn the Money	$6.85In the Money	$7.55In the Money	$7.35In the Money	$2.65In the Money	18In the Money	475In the Money
IBMOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	745Out of the Money	3,498Out of the Money	Filter Table By Strike Price of$220.00	IBMIn the Money	$8.40In the Money	$9.75In the Money	$9.68In the Money	$2.71In the Money	72In the Money	673In the Money
IBMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	297Out of the Money	3,321Out of the Money	Filter Table By Strike Price of$222.50	IBMIn the Money	$11.30In the Money	$12.30In the Money	$10.60In the Money	$1.25In the Money	7In the Money	154In the Money
IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	583Out of the Money	2,599Out of the Money	Filter Table By Strike Price of$225.00	IBMIn the Money	$13.90In the Money	$14.85In the Money	$14.22In the Money	$2.59In the Money	16In the Money	97In the Money
IBMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	23Out of the Money	312Out of the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$16.35In the Money	$18.30In the Money	$14.30In the Money	$0.00In the Money	---In the Money	4In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,274Out of the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$17.85In the Money	$19.90In the Money	$20.00In the Money	$3.00In the Money	12In the Money	18In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	658Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$21.25In the Money	$22.45In the Money	$20.40In the Money	$1.16In the Money	1In the Money	33In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	31Out of the Money	629Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$22.45In the Money	$24.95In the Money	$22.90In the Money	$1.25In the Money	29In the Money	32In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	166Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$25.25In the Money	$29.05In the Money	$18.55In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	827Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$28.45In the Money	$31.00In the Money	$27.20In the Money	$0.00In the Money	---In the Money	8In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$30.35In the Money	$33.80In the Money	$26.75In the Money	$0.00In the Money	---In the Money	5In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	180Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$32.75In the Money	$36.60In the Money	$29.85In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$35.30In the Money	$39.15In the Money	$28.59In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	1,467Out of the Money	Filter Table By Strike Price of$250.00	IBMIn the Money	$38.55In the Money	$41.05In the Money	$34.81In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.63Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	68Out of the Money	Filter Table By Strike Price of$252.50	IBMIn the Money	$40.95In the Money	$44.15In the Money	$37.33In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	3Out of the Money	1,206Out of the Money	Filter Table By Strike Price of$255.00	IBMIn the Money	$42.75In the Money	$46.60In the Money	$36.56In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$257.50	IBMIn the Money	$45.25In the Money	$48.65In the Money	$40.25In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$260.00	IBMIn the Money	$47.85In the Money	$51.30In the Money	$41.58In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$262.50	IBMIn the Money	$50.25In the Money	$54.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$265.00	IBMIn the Money	$53.45In 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	$0.37Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$267.50	IBMIn the Money	$55.35In the Money	$58.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money	Filter Table By Strike Price of$270.00	IBMIn the Money	$57.75In the Money	$61.60In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$272.50	IBMIn the Money	$60.25In the Money	$64.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$275.00	IBMIn the Money	$62.75In the Money	$66.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$280.00	IBMIn the Money	$67.75In the Money	$71.60In 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$285.00	IBMIn the Money	$72.80In the Money	$76.35In 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	$77.85In the Money	$81.60In 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	$82.85In the Money	$86.55In 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$300.00	IBMIn the Money	$87.95In the Money	$91.25In 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	$92.75In the Money	$96.60In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)