Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

IBM
International Business Machines Corporation
stock NYSE

At Close
Jan 23, 2026 3:59:58 PM EST
292.41USD-0.767%(-2.26)3,289,643
278.94Bid   310.11Ask   31.17Spread
Pre-market
Jan 23, 2026 9:25:30 AM EST
294.50USD-0.058%(-0.17)2,588
After-hours
Jan 23, 2026 4:52:30 PM EST
291.19USD-0.416%(-1.22)90,553
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31611,0022,0352,831


IBM Jan 23, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Jan 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Jan 23, 2026 Exp. - Max Pain @ $297.50

Puts
Calls


IBM Jan 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C00%0IBM260123C00390000
385.00 C00%0IBM260123C00385000
380.00 C00%0IBM260123C00380000
375.00 C0.440%1112-08IBM260123C00375000
370.00 C0.100%1101-13IBM260123C00370000
365.00 C00%0IBM260123C00365000
360.00 C2.13+21,200.00%12301-21IBM260123C00360000
355.00 C0.01-92.31%1301-22IBM260123C00355000
350.00 C0.01-83.33%11801-22IBM260123C00350000
345.00 C0.01-90.91%2901-22IBM260123C00345000
340.00 C0.01-66.67%54901-22IBM260123C00340000
335.00 C0.03+200.00%66201-22IBM260123C00335000
332.50 C0.01-50.00%104201-21IBM260123C00332500
330.00 C0.01-75.00%521601-21IBM260123C00330000
327.50 C0.01-75.00%21901-22IBM260123C00327500
325.00 C0.03+200.00%1660901-22IBM260123C00325000
322.50 C0.01-75.00%1927801-22IBM260123C00322500
320.00 C0.01-87.50%181,64901-22IBM260123C00320000
317.50 C0.01-87.50%542901-22IBM260123C00317500
315.00 C0.03-57.14%892,11201-22IBM260123C00315000
312.50 C0.01-87.50%1631201-22IBM260123C00312500
310.00 C0.06-60.00%17371601-22IBM260123C00310000
307.50 C0.04-84.62%12960801-22IBM260123C00307500
305.00 C0.05-89.80%4531,24901-22IBM260123C00305000
302.50 C0.09-90.00%27139901-22IBM260123C00302500
300.00 C0.35-80.00%9411,28901-22IBM260123C00300000
297.50 C0.72-74.29%61751901-22IBM260123C00297500
295.00 C1.67-60.24%29932601-22IBM260123C00295000
292.50 C2.80-51.72%426401-22IBM260123C00292500
290.00 C5.93-23.97%2913501-22IBM260123C00290000
287.50 C8.70-11.59%8701-22IBM260123C00287500
285.00 C12.62+30.78%11001-22IBM260123C00285000
282.50 C12.25-25.98%23401-20IBM260123C00282500
280.00 C15.43-5.97%173401-22IBM260123C00280000
277.50 C00%0IBM260123C00277500
275.00 C24.16+22.64%2201-05IBM260123C00275000
272.50 C00%0IBM260123C00272500
270.00 C26.40+21.10%163501-21IBM260123C00270000
267.50 C00%0IBM260123C00267500
265.00 C00%0IBM260123C00265000
260.00 C38.07+6.10%54401-22IBM260123C00260000
255.00 C00%0IBM260123C00255000
250.00 C00%0IBM260123C00250000
245.00 C60.450%1101-14IBM260123C00245000
240.00 C65.45+2.15%1401-14IBM260123C00240000
235.00 C00%0IBM260123C00235000
230.00 C00%0IBM260123C00230000
225.00 C00%0IBM260123C00225000
220.00 C00%0IBM260123C00220000
215.00 C00%0IBM260123C00215000
210.00 C87.070%4201-21IBM260123C00210000
205.00 C92.060%10701-21IBM260123C00205000
200.00 C96.920%10601-21IBM260123C00200000
195.00 C00%0IBM260123C00195000
190.00 C00%0IBM260123C00190000
185.00 C00%0IBM260123C00185000
180.00 C111.620%14401-20IBM260123C00180000
175.00 C116.600%36701-20IBM260123C00175000
170.00 C121.570%24401-20IBM260123C00170000
165.00 C126.55-6.88%4201-20IBM260123C00165000
160.00 C134.08+1.92%4401-21IBM260123C00160000
155.00 C139.07+1.88%4401-21IBM260123C00155000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P00%0IBM260123P00390000
385.00 P92.270%1001-20IBM260123P00385000
380.00 P87.45+0.23%7101-22IBM260123P00380000
375.00 P00%0IBM260123P00375000
370.00 P00%0IBM260123P00370000
365.00 P00%0IBM260123P00365000
360.00 P65.520%2001-21IBM260123P00360000
355.00 P60.540%2001-21IBM260123P00355000
350.00 P00%0IBM260123P00350000
345.00 P00%0IBM260123P00345000
340.00 P00%0IBM260123P00340000
335.00 P40.54+25.32%22301-21IBM260123P00335000
332.50 P38.060%2001-21IBM260123P00332500
330.00 P34.75+18.80%2101-21IBM260123P00330000
327.50 P32.270%2001-21IBM260123P00327500
325.00 P24.30-17.21%282401-15IBM260123P00325000
322.50 P27.63+42.13%28001-20IBM260123P00322500
320.00 P27.45+13.95%7101-22IBM260123P00320000
317.50 P21.35+78.07%563401-20IBM260123P00317500
315.00 P19.63+2.72%1302001-22IBM260123P00315000
312.50 P18.17+10.12%1497701-22IBM260123P00312500
310.00 P13.30-7.70%1201-22IBM260123P00310000
307.50 P7.20-33.76%4401-22IBM260123P00307500
305.00 P11.15+31.95%864901-22IBM260123P00305000
302.50 P8.29+25.80%11211001-22IBM260123P00302500
300.00 P6.50+46.07%18358001-22IBM260123P00300000
297.50 P4.17+66.14%9038501-22IBM260123P00297500
295.00 P1.83-15.67%24139301-22IBM260123P00295000
292.50 P1.10-17.29%30133101-22IBM260123P00292500
290.00 P0.50-27.54%41173301-22IBM260123P00290000
287.50 P0.26-49.02%10243301-22IBM260123P00287500
285.00 P0.08-71.43%12151301-22IBM260123P00285000
282.50 P0.07-58.82%2121001-22IBM260123P00282500
280.00 P0.10-9.09%4427801-22IBM260123P00280000
277.50 P0.16-60.98%1813001-21IBM260123P00277500
275.00 P0.02-75.00%3629801-22IBM260123P00275000
272.50 P0.03-88.46%101601-22IBM260123P00272500
270.00 P0.03-40.00%178901-22IBM260123P00270000
267.50 P00%0IBM260123P00267500
265.00 P0.09+80.00%15001-22IBM260123P00265000
260.00 P0.01-80.00%11401-21IBM260123P00260000
255.00 P0.17-19.05%1201-15IBM260123P00255000
250.00 P0.05-87.18%41001-20IBM260123P00250000
245.00 P00%0IBM260123P00245000
240.00 P0.01-90.00%224601-20IBM260123P00240000
235.00 P0.06-75.00%5501-13IBM260123P00235000
230.00 P00%0IBM260123P00230000
225.00 P00%0IBM260123P00225000
220.00 P0.100%2201-14IBM260123P00220000
215.00 P00%0IBM260123P00215000
210.00 P00%0IBM260123P00210000
205.00 P00%0IBM260123P00205000
200.00 P00%0IBM260123P00200000
195.00 P00%0IBM260123P00195000
190.00 P00%0IBM260123P00190000
185.00 P00%0IBM260123P00185000
180.00 P0.010%1101-20IBM260123P00180000
175.00 P00%0IBM260123P00175000
170.00 P0.120%1101-20IBM260123P00170000
165.00 P00%0IBM260123P00165000
160.00 P00%0IBM260123P00160000
155.00 P00%0IBM260123P00155000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC