Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IBM
International Business Machines Corporation
stock NYSE

At Close
Aug 29, 2025 3:59:55 PM EDT
243.53USD-0.895%(-2.20)2,967,558
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 29, 2025 9:28:30 AM EDT
245.75USD+0.008%(+0.02)1,779
After-hours
Aug 29, 2025 4:55:30 PM EDT
243.09USD-0.181%(-0.44)55,867
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Aug 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,34013,3532,2446,664


IBM Aug 29, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Aug 29, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Aug 29, 2025 Exp. - Max Pain @ $242.50

Puts
Calls


IBM Aug 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380.00 C00%0IBM250829C00380000
375.00 C00%0IBM250829C00375000
370.00 C00%0IBM250829C00370000
365.00 C0.30-37.50%1407-22IBM250829C00365000
360.00 C00%0IBM250829C00360000
355.00 C00%0IBM250829C00355000
350.00 C00%0IBM250829C00350000
345.00 C00%0IBM250829C00345000
340.00 C0.740%1107-16IBM250829C00340000
335.00 C0.03-96.30%2208-18IBM250829C00335000
330.00 C1.05-18.60%1107-22IBM250829C00330000
325.00 C1.06+381.82%2908-20IBM250829C00325000
320.00 C0.01-94.12%12408-15IBM250829C00320000
315.00 C2.81+18.57%4607-23IBM250829C00315000
310.00 C0.28+33.33%110108-15IBM250829C00310000
305.00 C0.01-98.15%18708-08IBM250829C00305000
300.00 C0.05-58.33%24008-22IBM250829C00300000
295.00 C0.30-18.92%42607-28IBM250829C00295000
290.00 C0.010.00%455908-27IBM250829C00290000
285.00 C0.010.00%338208-28IBM250829C00285000
280.00 C0.010.00%191408-28IBM250829C00280000
277.50 C00%0IBM250829C00277500
275.00 C0.01-66.67%532208-28IBM250829C00275000
272.50 C0.020%1108-25IBM250829C00272500
270.00 C0.010.00%1562308-28IBM250829C00270000
267.50 C0.02-33.33%4408-28IBM250829C00267500
265.00 C0.020.00%237308-28IBM250829C00265000
262.50 C00%0IBM250829C00262500
260.00 C0.02-60.00%6832,69808-28IBM250829C00260000
257.50 C0.02-60.00%64408-28IBM250829C00257500
255.00 C0.03-70.00%4750108-28IBM250829C00255000
252.50 C0.09-55.00%54275908-28IBM250829C00252500
250.00 C0.17-60.47%1,0292,27908-28IBM250829C00250000
247.50 C0.52-45.83%1,0532,38408-28IBM250829C00247500
245.00 C1.70-13.27%4761,20908-28IBM250829C00245000
242.50 C3.65-1.35%21386608-28IBM250829C00242500
240.00 C5.98+1.36%7785208-28IBM250829C00240000
237.50 C7.42-10.60%1731308-28IBM250829C00237500
235.00 C10.750.00%1110908-28IBM250829C00235000
232.50 C12.72-3.42%17408-28IBM250829C00232500
230.00 C15.48+6.76%84808-28IBM250829C00230000
227.50 C18.15+34.25%3208-27IBM250829C00227500
225.00 C19.66+8.68%1308-28IBM250829C00225000
222.50 C18.00+5.88%4208-18IBM250829C00222500
220.00 C23.10+10.00%12608-22IBM250829C00220000
217.50 C00%0IBM250829C00217500
215.00 C27.23+32.96%3308-26IBM250829C00215000
212.50 C29.450%4008-19IBM250829C00212500
210.00 C32.21+27.82%3308-26IBM250829C00210000
207.50 C00%0IBM250829C00207500
205.00 C39.50+14.56%8908-28IBM250829C00205000
200.00 C44.49+4.86%81308-28IBM250829C00200000
195.00 C00%0IBM250829C00195000
190.00 C51.600%10508-26IBM250829C00190000
185.00 C00%0IBM250829C00185000
180.00 C00%0IBM250829C00180000
175.00 C70.130%2108-28IBM250829C00175000
170.00 C75.120%2108-28IBM250829C00170000
165.00 C00%0IBM250829C00165000
160.00 C84.570%10508-28IBM250829C00160000
155.00 C89.560%10508-28IBM250829C00155000
150.00 C00%0IBM250829C00150000
Puts
StrikePriceChangeVolOILastContract Name
380.00 P00%0IBM250829P00380000
375.00 P00%0IBM250829P00375000
370.00 P00%0IBM250829P00370000
365.00 P00%0IBM250829P00365000
360.00 P00%0IBM250829P00360000
355.00 P00%0IBM250829P00355000
350.00 P00%0IBM250829P00350000
345.00 P00%0IBM250829P00345000
340.00 P97.350%2008-20IBM250829P00340000
335.00 P00%0IBM250829P00335000
330.00 P00%0IBM250829P00330000
325.00 P44.580%4207-15IBM250829P00325000
320.00 P00%0IBM250829P00320000
315.00 P00%0IBM250829P00315000
310.00 P31.250%2207-15IBM250829P00310000
305.00 P00%0IBM250829P00305000
300.00 P59.16-5.69%11308-20IBM250829P00300000
295.00 P49.94-5.77%20208-28IBM250829P00295000
290.00 P52.61+27.45%2508-14IBM250829P00290000
285.00 P41.10-8.67%3208-28IBM250829P00285000
280.00 P39.90+7.09%40408-21IBM250829P00280000
277.50 P00%0IBM250829P00277500
275.00 P37.25+31.12%612008-14IBM250829P00275000
272.50 P27.32-5.30%87508-28IBM250829P00272500
270.00 P24.30-12.43%147908-28IBM250829P00270000
267.50 P00%0IBM250829P00267500
265.00 P23.70-14.29%174308-26IBM250829P00265000
262.50 P20.000%3008-22IBM250829P00262500
260.00 P14.35+0.70%2,16511008-28IBM250829P00260000
257.50 P13.60-28.68%2208-28IBM250829P00257500
255.00 P9.85+0.51%32108-28IBM250829P00255000
252.50 P7.52+4.74%281408-28IBM250829P00252500
250.00 P4.30-10.42%5683508-28IBM250829P00250000
247.50 P2.37-28.18%651108-28IBM250829P00247500
245.00 P0.78-56.91%15964408-28IBM250829P00245000
242.50 P0.24-72.09%50287408-28IBM250829P00242500
240.00 P0.12-73.33%18299308-28IBM250829P00240000
237.50 P0.07-61.11%29557708-28IBM250829P00237500
235.00 P0.05-61.54%2391,34408-28IBM250829P00235000
232.50 P0.03-81.25%2468908-28IBM250829P00232500
230.00 P0.03-40.00%9248108-28IBM250829P00230000
227.50 P0.030.00%2936108-28IBM250829P00227500
225.00 P0.04+300.00%7981908-28IBM250829P00225000
222.50 P0.15+87.50%121008-26IBM250829P00222500
220.00 P0.02+100.00%714208-28IBM250829P00220000
217.50 P0.01-90.91%1608-25IBM250829P00217500
215.00 P0.01-75.00%18508-25IBM250829P00215000
212.50 P0.010%1108-25IBM250829P00212500
210.00 P0.01-96.55%126108-22IBM250829P00210000
207.50 P0.030%1108-25IBM250829P00207500
205.00 P0.170%1108-08IBM250829P00205000
200.00 P0.05-50.00%1908-15IBM250829P00200000
195.00 P00%0IBM250829P00195000
190.00 P0.060%3308-11IBM250829P00190000
185.00 P0.360%1108-28IBM250829P00185000
180.00 P0.220%1108-28IBM250829P00180000
175.00 P00%0IBM250829P00175000
170.00 P00%0IBM250829P00170000
165.00 P0.310%1108-27IBM250829P00165000
160.00 P0.210%2108-27IBM250829P00160000
155.00 P0.010%1108-27IBM250829P00155000
150.00 P0.01-50.00%1207-30IBM250829P00150000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC