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
Jul 15, 2025 3:59:58 PM EDT
282.60USD-0.419%(-1.19)2,861,285
253.00Bid   284.98Ask   31.98Spread
Pre-market
Jul 15, 2025 8:30:30 AM EDT
284.50USD+0.250%(+0.71)5,820
After-hours
Jul 15, 2025 4:16:30 PM EDT
282.50USD-0.035%(-0.10)21,000
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,17617,8463,13340,811


IBM Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Jul 18, 2025 Exp. - Max Pain @ $270.00

Puts
Calls


IBM Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370.00 C0.050%4005-23IBM250718C00370000
360.00 C0.05-82.14%4105-23IBM250718C00360000
355.00 C00%0IBM250718C00355000
350.00 C0.38+90.00%29105-19IBM250718C00350000
345.00 C0.120%2207-10IBM250718C00345000
340.00 C0.05+25.00%161107-09IBM250718C00340000
335.00 C0.020%1107-07IBM250718C00335000
330.00 C0.38+1,800.00%22807-14IBM250718C00330000
325.00 C0.02-50.00%14931007-14IBM250718C00325000
322.50 C00%0IBM250718C00322500
320.00 C0.04-55.56%1650207-14IBM250718C00320000
317.50 C00%0IBM250718C00317500
315.00 C0.01-80.00%223107-14IBM250718C00315000
312.50 C00%0IBM250718C00312500
310.00 C0.02-75.00%531,05707-14IBM250718C00310000
307.50 C0.100%1107-11IBM250718C00307500
305.00 C0.09-10.00%3480407-14IBM250718C00305000
302.50 C0.06-40.00%8807-14IBM250718C00302500
300.00 C0.07-53.33%4063,24307-14IBM250718C00300000
297.50 C0.06-75.00%2865507-14IBM250718C00297500
295.00 C0.25-44.44%3323,56107-14IBM250718C00295000
292.50 C0.42-33.33%26874407-14IBM250718C00292500
290.00 C0.82-21.15%4302,61007-14IBM250718C00290000
287.50 C1.37-19.88%4011,07807-14IBM250718C00287500
285.00 C2.33-12.08%8682,30807-14IBM250718C00285000
282.50 C3.55-11.25%19010407-14IBM250718C00282500
280.00 C5.25-0.94%1431,72007-14IBM250718C00280000
277.50 C7.45+0.68%213807-14IBM250718C00277500
275.00 C10.25+11.41%501,07007-14IBM250718C00275000
272.50 C12.59-37.43%3407-11IBM250718C00272500
270.00 C14.65+6.93%741,74007-14IBM250718C00270000
267.50 C17.28-16.20%1307-11IBM250718C00267500
265.00 C18.95+0.42%181,00107-14IBM250718C00265000
262.50 C21.400%1107-14IBM250718C00262500
260.00 C24.46+3.38%291,46907-14IBM250718C00260000
257.50 C00%0IBM250718C00257500
255.00 C28.43-5.89%669807-14IBM250718C00255000
252.50 C00%0IBM250718C00252500
250.00 C32.63-6.74%191,80307-14IBM250718C00250000
247.50 C00%0IBM250718C00247500
245.00 C38.87-2.07%2157607-14IBM250718C00245000
242.50 C00%0IBM250718C00242500
240.00 C44.32-0.74%3153007-14IBM250718C00240000
235.00 C48.45-14.85%325307-11IBM250718C00235000
230.00 C52.55-4.59%141,06407-14IBM250718C00230000
225.00 C59.08-1.55%521107-14IBM250718C00225000
220.00 C64.00-4.72%624807-14IBM250718C00220000
215.00 C74.82-0.04%136607-09IBM250718C00215000
210.00 C73.90-0.07%16907-14IBM250718C00210000
205.00 C90.07+93.91%53407-07IBM250718C00205000
200.00 C89.18+33.40%34106-23IBM250718C00200000
195.00 C64.32+1.05%24905-23IBM250718C00195000
190.00 C93.35-7.79%11307-14IBM250718C00190000
185.00 C104.10+7.37%51107-10IBM250718C00185000
180.00 C64.72+39.03%21405-02IBM250718C00180000
175.00 C67.450%8004-17IBM250718C00175000
170.00 C75.10-17.02%6703-20IBM250718C00170000
165.00 C66.73-30.17%11404-10IBM250718C00165000
160.00 C99.84+4.00%1905-13IBM250718C00160000
155.00 C92.40-1.91%41005-06IBM250718C00155000
150.00 C119.38+33.01%1105-19IBM250718C00150000
145.00 C00%0IBM250718C00145000
140.00 C151.50+3.71%1106-30IBM250718C00140000
135.00 C00%0IBM250718C00135000
130.00 C94.150%1004-07IBM250718C00130000
125.00 C129.30+30.67%2105-08IBM250718C00125000
120.00 C00%0IBM250718C00120000
115.00 C00%0IBM250718C00115000
110.00 C00%0IBM250718C00110000
105.00 C175.77+6.21%4306-20IBM250718C00105000
Puts
StrikePriceChangeVolOILastContract Name
370.00 P149.650%1104-07IBM250718P00370000
360.00 P00%0IBM250718P00360000
355.00 P00%0IBM250718P00355000
350.00 P101.700%1003-11IBM250718P00350000
345.00 P60.120%2007-11IBM250718P00345000
340.00 P00%0IBM250718P00340000
335.00 P00%0IBM250718P00335000
330.00 P00%0IBM250718P00330000
325.00 P00%0IBM250718P00325000
322.50 P00%0IBM250718P00322500
320.00 P00%0IBM250718P00320000
317.50 P00%0IBM250718P00317500
315.00 P21.500%1106-25IBM250718P00315000
312.50 P00%0IBM250718P00312500
310.00 P18.87-5.65%11607-01IBM250718P00310000
307.50 P00%0IBM250718P00307500
305.00 P22.15+89.32%11107-14IBM250718P00305000
302.50 P00%0IBM250718P00302500
300.00 P17.32+12.83%32307-14IBM250718P00300000
297.50 P11.25+54.11%107007-10IBM250718P00297500
295.00 P13.63+13.39%1216207-14IBM250718P00295000
292.50 P10.03+7.27%324107-14IBM250718P00292500
290.00 P6.94-0.14%18562507-14IBM250718P00290000
287.50 P4.60-18.58%8591807-14IBM250718P00287500
285.00 P3.43-10.91%1351,06507-14IBM250718P00285000
282.50 P2.24-18.84%2151,69007-14IBM250718P00282500
280.00 P1.36-32.00%2671,02607-14IBM250718P00280000
277.50 P0.80-40.30%11465107-14IBM250718P00277500
275.00 P0.53-37.65%1881,84007-14IBM250718P00275000
272.50 P0.30-47.37%9076507-14IBM250718P00272500
270.00 P0.16-56.76%343,82407-14IBM250718P00270000
267.50 P0.09-52.63%88207-14IBM250718P00267500
265.00 P0.10+42.86%401,25007-14IBM250718P00265000
262.50 P0.08+60.00%43007-14IBM250718P00262500
260.00 P0.01-95.65%241,10107-11IBM250718P00260000
257.50 P00%0IBM250718P00257500
255.00 P0.03-81.25%501,11307-14IBM250718P00255000
252.50 P0.02-60.00%1607-14IBM250718P00252500
250.00 P0.030.00%31,85007-14IBM250718P00250000
247.50 P0.250%1107-14IBM250718P00247500
245.00 P0.01-80.00%277,80307-14IBM250718P00245000
242.50 P00%0IBM250718P00242500
240.00 P0.01-50.00%174,70207-14IBM250718P00240000
235.00 P0.01-87.50%12,52007-14IBM250718P00235000
230.00 P0.04+300.00%51,77107-11IBM250718P00230000
225.00 P0.01-66.67%301,39307-14IBM250718P00225000
220.00 P0.05+400.00%264607-10IBM250718P00220000
215.00 P0.23+1,050.00%142707-11IBM250718P00215000
210.00 P0.01-83.33%180207-14IBM250718P00210000
205.00 P0.13-35.00%72,96607-09IBM250718P00205000
200.00 P0.08-65.22%185007-02IBM250718P00200000
195.00 P0.050.00%128707-11IBM250718P00195000
190.00 P0.04-77.78%134906-27IBM250718P00190000
185.00 P0.10-23.08%117906-12IBM250718P00185000
180.00 P0.43+377.78%113806-10IBM250718P00180000
175.00 P0.01-75.00%114907-02IBM250718P00175000
170.00 P0.12-76.47%212305-23IBM250718P00170000
165.00 P0.33-26.67%143205-02IBM250718P00165000
160.00 P0.01-98.86%14707-09IBM250718P00160000
155.00 P0.05-90.20%20021106-12IBM250718P00155000
150.00 P0.38-19.15%11005-06IBM250718P00150000
145.00 P0.30-60.00%495504-24IBM250718P00145000
140.00 P0.21-19.23%15507-14IBM250718P00140000
135.00 P0.01-97.78%1707-14IBM250718P00135000
130.00 P0.01-97.73%54507-14IBM250718P00130000
125.00 P00%0IBM250718P00125000
120.00 P0.21-47.50%1607-14IBM250718P00120000
115.00 P0.010%1107-14IBM250718P00115000
110.00 P0.08-20.00%2506-02IBM250718P00110000
105.00 P0.05-70.59%2305-28IBM250718P00105000


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