Stocks Options

LAST PRICE
227.3900
TODAY'S CHANGE (%)
Trending Down-0.0200 (-0.0088%)

Bid / Lots
227.4000/ 30
Ask / Lots
227.7000/ 4
Open / Previous Close
227.5000 / 227.4100
Day Range
Low 225.5100
High 228.3800
52 Week Range
Low 157.8850
High 237.3700
Volume
2,656,181
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 22.617

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	$105.40In the Money	$109.70In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$100.65In 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	$95.50In the Money	$99.80In 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	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$90.50In the Money	$94.70In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$85.60In the Money	$89.80In 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	$0.09Out of the Money	$0.29Out of the Money	$-0.13Out of the Money	1Out of the Money	1Out of the Money
IBMIn the Money	$80.55In the Money	$84.75In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$75.30In the Money	$79.80In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$70.50In the Money	$74.90In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$65.65In the Money	$69.70In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$60.40In the Money	$64.90In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$55.60In the Money	$59.95In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$50.65In the Money	$54.70In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$45.50In the Money	$49.90In 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	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$43.25In the Money	$47.25In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IBMIn the Money	$40.50In the Money	$44.90In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IBMIn the Money	$38.05In the Money	$42.40In 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	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IBMIn the Money	$35.40In the Money	$39.90In the Money	$37.92In the Money	$4.47In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$190.00	IBMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.63Out of the Money	$0.53Out of the Money	1Out of the Money	33Out of the Money
IBMIn the Money	$33.00In the Money	$37.35In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IBMIn the Money	$30.40In the Money	$34.70In 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	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IBMIn the Money	$28.00In the Money	$32.45In 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	$0.13Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	40Out of the Money
IBMIn the Money	$25.90In the Money	$29.90In 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	$0.04Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	1Out of the Money	100Out of the Money
IBMIn the Money	$23.60In the Money	$25.55In 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	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
IBMIn the Money	$22.25In the Money	$22.90In the Money	$22.70In the Money	$-0.50In the Money	16In the Money	64In the Money	Filter Table By Strike Price of$205.00	IBMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	180Out of the Money
IBMIn the Money	$18.35In the Money	$21.40In 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	$0.01Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IBMIn the Money	$15.85In the Money	$17.95In the Money	$18.51In the Money	$0.46In the Money	4In the Money	154In the Money	Filter Table By Strike Price of$210.00	IBMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	7Out of the Money	733Out of the Money
IBMIn the Money	$14.85In the Money	$15.40In the Money	$15.30In the Money	$-0.41In the Money	8In the Money	43In the Money	Filter Table By Strike Price of$212.50	IBMOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1Out of the Money	30Out of the Money
IBMIn the Money	$10.95In the Money	$14.50In the Money	$12.30In the Money	$-0.73In the Money	29In the Money	356In the Money	Filter Table By Strike Price of$215.00	IBMOut of the Money	---Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	12Out of the Money	185Out of the Money
IBMIn the Money	$8.50In the Money	$10.55In 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	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	155Out of the Money	182Out of the Money
IBMIn the Money	$7.55In the Money	$8.80In the Money	$7.86In the Money	$-0.64In the Money	31In the Money	536In the Money	Filter Table By Strike Price of$220.00	IBMOut of the Money	$0.17Out of the Money	$0.37Out of the Money	$0.21Out of the Money	$-0.19Out of the Money	634Out of the Money	896Out of the Money
IBMIn the Money	$5.30In the Money	$5.70In the Money	$5.60In the Money	$-0.47In the Money	11In the Money	198In the Money	Filter Table By Strike Price of$222.50	IBMOut of the Money	$0.41Out of the Money	$0.57Out of the Money	$0.45Out of the Money	$-0.40Out of the Money	268Out of the Money	684Out of the Money
IBMUnderlying issue's last price	$3.40Underlying issue's last price	$3.70Underlying issue's last price	$3.60Underlying issue's last price	$-0.20Underlying issue's last price	146Underlying issue's last price	609Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	IBMUnderlying issue's last price	$0.89Underlying issue's last price	$1.01Underlying issue's last price	$0.87Underlying issue's last price	$-0.24Underlying issue's last price	509Underlying issue's last price	436Underlying issue's last price
IBMNear the Money	$1.93Near the Money	$2.11Near the Money	$1.99Near the Money	$-0.32Near the Money	154Near the Money	602Near the Money	Filter Table By Strike Price of$227.50	IBMIn the Money	$1.82In the Money	$2.28In the Money	$1.90In the Money	$-0.51In the Money	170In the Money	420In the Money
IBMNear the Money	$0.95Near the Money	$1.06Near the Money	$1.00Near the Money	$-0.29Near the Money	1,422Near the Money	1,433Near the Money	Filter Table By Strike Price of$230.00	IBMIn the Money	$2.93In the Money	$3.85In the Money	$3.59In the Money	$0.34In the Money	26In the Money	102In the Money
IBMOut of the Money	$0.46Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$-0.18Out of the Money	3,722Out of the Money	789Out of the Money	Filter Table By Strike Price of$232.50	IBMIn the Money	$4.70In the Money	$6.55In the Money	$5.45In the Money	$-1.67In the Money	61In the Money	2In the Money
IBMOut of the Money	$0.13Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.13Out of the Money	351Out of the Money	624Out of the Money	Filter Table By Strike Price of$235.00	IBMIn the Money	$7.45In the Money	$8.30In the Money	$10.86In the Money	$0.00In the Money	---In the Money	1In the Money
IBMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	8Out of the Money	70Out of the Money	Filter Table By Strike Price of$237.50	IBMIn the Money	$9.80In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	230Out of the Money	215Out of the Money	Filter Table By Strike Price of$240.00	IBMIn the Money	$11.65In the Money	$14.15In the Money	$35.16In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	6Out of the Money	Filter Table By Strike Price of$242.50	IBMIn the Money	$13.90In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	79Out of the Money	77Out of the Money	Filter Table By Strike Price of$245.00	IBMIn the Money	$16.35In the Money	$19.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$247.50	IBMIn the Money	$18.85In the Money	$20.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.01Out 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	$20.45In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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	$24.55In 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	$0.88Out 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	$25.65In the Money	$29.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.26Out 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	$30.15In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.27Out 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	$35.45In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.18Out 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	$40.70In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.07Out 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	$45.70In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.26Out 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	$50.45In the Money	$54.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.26Out 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	$55.85In the Money	$59.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.26Out 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	$60.45In the Money	$64.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.26Out 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	$65.45In the Money	$69.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$1.07Out 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	$70.70In the Money	$74.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IBMOut of the Money	---Out of the Money	$0.77Out 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	$75.80In the Money	$79.50In 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)