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

IBM
International Business Machines Corporation
stock NYSE

At Close
May 21, 2025 3:59:30 PM EDT
260.85USD-2.285%(-6.10)3,749,745
259.30Bid   264.09Ask   4.79Spread
Pre-market
May 21, 2025 9:17:30 AM EDT
264.56USD-0.895%(-2.39)5,079
After-hours
May 21, 2025 4:15:30 PM EDT
260.87USD+0.008%(+0.02)13,718
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2126,3151,7406,546


IBM May 23, 2025 Exp. - Volume by Strike
Puts
Calls

IBM May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM May 23, 2025 Exp. - Max Pain @ $260.00

Puts
Calls


IBM May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C0.06+500.00%41205-19IBM250523C00330000
325.00 C00%0IBM250523C00325000
320.00 C00%0IBM250523C00320000
315.00 C00%0IBM250523C00315000
310.00 C0.01-90.00%1105-19IBM250523C00310000
307.50 C00%0IBM250523C00307500
305.00 C0.02-66.67%41,13405-19IBM250523C00305000
302.50 C00%0IBM250523C00302500
300.00 C0.02-60.00%11005-19IBM250523C00300000
297.50 C00%0IBM250523C00297500
295.00 C0.060%1105-19IBM250523C00295000
292.50 C0.040%8805-19IBM250523C00292500
290.00 C0.030.00%50752905-20IBM250523C00290000
287.50 C0.04-50.00%73505-20IBM250523C00287500
285.00 C0.20-23.08%68805-19IBM250523C00285000
282.50 C0.07-53.33%1611705-20IBM250523C00282500
280.00 C0.10-54.55%17440405-20IBM250523C00280000
277.50 C0.16-63.64%17922305-20IBM250523C00277500
275.00 C0.30-58.90%21661905-20IBM250523C00275000
272.50 C0.55-56.35%27169405-20IBM250523C00272500
270.00 C1.08-51.13%43893605-20IBM250523C00270000
267.50 C2.10-38.24%27067305-20IBM250523C00267500
265.00 C3.70-27.45%19553205-20IBM250523C00265000
262.50 C5.05-25.95%729905-20IBM250523C00262500
260.00 C7.30-18.80%3848805-20IBM250523C00260000
257.50 C9.90-15.09%827405-20IBM250523C00257500
255.00 C11.65-15.15%1147105-20IBM250523C00255000
252.50 C16.55+13.75%322205-19IBM250523C00252500
250.00 C16.65-6.77%329505-20IBM250523C00250000
247.50 C20.65+3.20%334605-19IBM250523C00247500
245.00 C21.50-6.76%111005-20IBM250523C00245000
242.50 C7.90-14.59%1905-12IBM250523C00242500
240.00 C27.15+41.78%820405-15IBM250523C00240000
237.50 C17.37+13.16%1605-08IBM250523C00237500
235.00 C31.76+40.53%11905-15IBM250523C00235000
232.50 C34.10+44.80%16805-16IBM250523C00232500
230.00 C36.85+77.08%181005-16IBM250523C00230000
227.50 C00%0IBM250523C00227500
225.00 C31.10+15.10%70105-08IBM250523C00225000
222.50 C00%0IBM250523C00222500
220.00 C37.01+0.63%8805-14IBM250523C00220000
215.00 C40.55+16.93%35705-08IBM250523C00215000
210.00 C45.20+33.53%5405-08IBM250523C00210000
205.00 C00%0IBM250523C00205000
200.00 C56.55+94.33%5505-08IBM250523C00200000
195.00 C00%0IBM250523C00195000
190.00 C00%0IBM250523C00190000
185.00 C00%0IBM250523C00185000
180.00 C00%0IBM250523C00180000
175.00 C00%0IBM250523C00175000
170.00 C00%0IBM250523C00170000
165.00 C101.80+12.92%462305-16IBM250523C00165000
160.00 C102.55+14.26%1105-15IBM250523C00160000
155.00 C94.38-5.62%2105-09IBM250523C00155000
150.00 C00%0IBM250523C00150000
145.00 C00%0IBM250523C00145000
140.00 C00%0IBM250523C00140000
135.00 C85.700%1004-08IBM250523C00135000
130.00 C00%0IBM250523C00130000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P109.100%1104-07IBM250523P00330000
325.00 P00%0IBM250523P00325000
320.00 P00%0IBM250523P00320000
315.00 P00%0IBM250523P00315000
310.00 P89.250%1104-07IBM250523P00310000
307.50 P00%0IBM250523P00307500
305.00 P00%0IBM250523P00305000
302.50 P00%0IBM250523P00302500
300.00 P79.400%1104-07IBM250523P00300000
297.50 P00%0IBM250523P00297500
295.00 P00%0IBM250523P00295000
292.50 P00%0IBM250523P00292500
290.00 P44.600%1105-12IBM250523P00290000
287.50 P00%0IBM250523P00287500
285.00 P64.700%1104-07IBM250523P00285000
282.50 P00%0IBM250523P00282500
280.00 P12.99+11.98%453305-20IBM250523P00280000
277.50 P00%0IBM250523P00277500
275.00 P6.30-43.24%354505-20IBM250523P00275000
272.50 P5.20-33.76%5413505-19IBM250523P00272500
270.00 P3.95+8.22%525005-20IBM250523P00270000
267.50 P3.30+33.60%16826705-20IBM250523P00267500
265.00 P1.65+3.12%21850205-20IBM250523P00265000
262.50 P1.00+14.94%20970305-20IBM250523P00262500
260.00 P0.58+9.43%1,2512,64505-20IBM250523P00260000
257.50 P0.39+2.63%29560905-20IBM250523P00257500
255.00 P0.19-29.63%55849105-20IBM250523P00255000
252.50 P0.18+5.88%9529205-20IBM250523P00252500
250.00 P0.11-42.11%943505-20IBM250523P00250000
247.50 P0.16-44.83%23416005-16IBM250523P00247500
245.00 P0.07-22.22%333705-20IBM250523P00245000
242.50 P0.05-54.55%814705-20IBM250523P00242500
240.00 P0.05-16.67%335105-20IBM250523P00240000
237.50 P0.05+400.00%47005-20IBM250523P00237500
235.00 P0.03-84.21%111805-19IBM250523P00235000
232.50 P0.03+50.00%71905-20IBM250523P00232500
230.00 P0.01-88.89%113205-19IBM250523P00230000
227.50 P0.04+300.00%248805-20IBM250523P00227500
225.00 P0.01-83.33%115605-19IBM250523P00225000
222.50 P0.56+86.67%1105-20IBM250523P00222500
220.00 P0.26+2,500.00%28305-20IBM250523P00220000
215.00 P0.06-81.25%19805-20IBM250523P00215000
210.00 P0.01-66.67%310405-20IBM250523P00210000
205.00 P0.07-61.11%2805-09IBM250523P00205000
200.00 P0.040.00%21405-19IBM250523P00200000
195.00 P0.16-91.67%2305-09IBM250523P00195000
190.00 P0.37+236.36%1405-20IBM250523P00190000
185.00 P0.11-90.00%1805-06IBM250523P00185000
180.00 P0.20-35.48%1604-28IBM250523P00180000
175.00 P00%0IBM250523P00175000
170.00 P2.89+20.42%1504-09IBM250523P00170000
165.00 P00%0IBM250523P00165000
160.00 P1.450%101004-07IBM250523P00160000
155.00 P00%0IBM250523P00155000
150.00 P0.28-75.22%125105-14IBM250523P00150000
145.00 P1.300%1104-09IBM250523P00145000
140.00 P00%0IBM250523P00140000
135.00 P00%0IBM250523P00135000
130.00 P00%0IBM250523P00130000


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