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
Oct 20, 2025 3:59:55 PM EDT
283.65USD+0.843%(+2.37)3,494,336
283.59Bid   283.68Ask   0.09Spread
Pre-market
Oct 20, 2025 9:28:30 AM EDT
281.55USD+0.096%(+0.27)14,140
After-hours
Oct 20, 2025 4:51:30 PM EDT
282.51USD-0.402%(-1.14)32,565
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 24, 2025Oct 31, 2025Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Oct 24, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,7658,5331,63911,302


IBM Oct 24, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Oct 24, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Oct 24, 2025 Exp. - Max Pain @ $280.00

Puts
Calls


IBM Oct 24, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370.00 C0.26+100.00%12210-15IBM251024C00370000
365.00 C0.10-86.30%31910-14IBM251024C00365000
360.00 C0.13-45.83%102310-14IBM251024C00360000
355.00 C0.43-10.42%1510-16IBM251024C00355000
350.00 C0.27-50.91%13525810-17IBM251024C00350000
345.00 C0.75-22.68%102410-08IBM251024C00345000
340.00 C0.46+53.33%3321410-17IBM251024C00340000
335.00 C0.52-5.45%10219310-17IBM251024C00335000
330.00 C0.65+12.07%6613510-17IBM251024C00330000
325.00 C0.90+12.50%2343010-17IBM251024C00325000
320.00 C1.18+29.67%15335210-17IBM251024C00320000
315.00 C1.61+47.71%6457710-17IBM251024C00315000
312.50 C1.79+32.59%39642410-17IBM251024C00312500
310.00 C2.12+26.19%32182210-17IBM251024C00310000
307.50 C2.80+53.85%1169210-17IBM251024C00307500
305.00 C2.82+36.89%12535510-17IBM251024C00305000
302.50 C3.50+39.44%6412710-17IBM251024C00302500
300.00 C3.80+33.33%6521,41210-17IBM251024C00300000
297.50 C4.75+40.53%2611710-17IBM251024C00297500
295.00 C4.65+19.23%16796210-17IBM251024C00295000
292.50 C5.70+32.56%2926810-17IBM251024C00292500
290.00 C7.20+37.14%13895710-17IBM251024C00290000
287.50 C7.49+23.80%14025210-17IBM251024C00287500
285.00 C8.65+24.82%27149310-17IBM251024C00285000
282.50 C9.59+19.88%27927710-17IBM251024C00282500
280.00 C11.00+23.60%21081510-17IBM251024C00280000
277.50 C12.17+20.50%10614510-17IBM251024C00277500
275.00 C13.63+23.57%10031410-17IBM251024C00275000
272.50 C15.25+18.68%71110-17IBM251024C00272500
270.00 C17.25+24.10%3521510-17IBM251024C00270000
267.50 C16.42-10.86%22410-17IBM251024C00267500
265.00 C18.41+6.72%230910-17IBM251024C00265000
262.50 C21.59+10.66%202110-17IBM251024C00262500
260.00 C23.85+15.11%317310-17IBM251024C00260000
257.50 C00%0IBM251024C00257500
255.00 C28.82+14.55%67610-17IBM251024C00255000
252.50 C00%0IBM251024C00252500
250.00 C32.90+13.14%315510-17IBM251024C00250000
245.00 C33.50-35.84%12510-13IBM251024C00245000
240.00 C41.81-32.02%21010-15IBM251024C00240000
235.00 C42.15+0.91%22710-17IBM251024C00235000
230.00 C49.15+1.34%28510-17IBM251024C00230000
225.00 C57.87+22.48%1310-17IBM251024C00225000
220.00 C57.95-11.01%121910-16IBM251024C00220000
215.00 C00%0IBM251024C00215000
210.00 C67.08-14.82%216010-13IBM251024C00210000
205.00 C00%0IBM251024C00205000
200.00 C83.09+70.79%1109-25IBM251024C00200000
195.00 C00%0IBM251024C00195000
190.00 C00%0IBM251024C00190000
185.00 C00%0IBM251024C00185000
180.00 C00%0IBM251024C00180000
175.00 C00%0IBM251024C00175000
170.00 C00%0IBM251024C00170000
165.00 C00%0IBM251024C00165000
160.00 C00%0IBM251024C00160000
155.00 C00%0IBM251024C00155000
150.00 C00%0IBM251024C00150000
Puts
StrikePriceChangeVolOILastContract Name
370.00 P00%0IBM251024P00370000
365.00 P00%0IBM251024P00365000
360.00 P00%0IBM251024P00360000
355.00 P00%0IBM251024P00355000
350.00 P00%0IBM251024P00350000
345.00 P00%0IBM251024P00345000
340.00 P00%0IBM251024P00340000
335.00 P00%0IBM251024P00335000
330.00 P00%0IBM251024P00330000
325.00 P00%0IBM251024P00325000
320.00 P27.700%111110-07IBM251024P00320000
315.00 P00%0IBM251024P00315000
312.50 P00%0IBM251024P00312500
310.00 P20.000%1110-07IBM251024P00310000
307.50 P23.650%7710-09IBM251024P00307500
305.00 P26.100%151510-17IBM251024P00305000
302.50 P25.45+29.19%1110-10IBM251024P00302500
300.00 P24.40-7.40%15910-17IBM251024P00300000
297.50 P18.50-18.68%265610-15IBM251024P00297500
295.00 P22.04+0.41%111710-16IBM251024P00295000
292.50 P19.75-0.75%31810-17IBM251024P00292500
290.00 P14.83-18.96%151,20110-17IBM251024P00290000
287.50 P12.89-24.40%29110-17IBM251024P00287500
285.00 P12.25-19.14%3816210-17IBM251024P00285000
282.50 P10.65-23.27%8013810-17IBM251024P00282500
280.00 P9.85-19.85%2751,44810-17IBM251024P00280000
277.50 P8.19-25.82%6610510-17IBM251024P00277500
275.00 P7.70-19.37%5960210-17IBM251024P00275000
272.50 P6.23-25.48%26123110-17IBM251024P00272500
270.00 P5.44-26.68%1702,40110-17IBM251024P00270000
267.50 P4.62-27.01%4412410-17IBM251024P00267500
265.00 P4.09-25.64%10465410-17IBM251024P00265000
262.50 P3.50-7.89%99010-17IBM251024P00262500
260.00 P3.15-19.23%5811,41510-17IBM251024P00260000
257.50 P2.57-20.19%59210-17IBM251024P00257500
255.00 P2.01-23.86%23751310-17IBM251024P00255000
252.50 P00%0IBM251024P00252500
250.00 P1.25-33.86%2411,83110-17IBM251024P00250000
245.00 P0.91-25.41%3234410-17IBM251024P00245000
240.00 P0.60-23.08%8618010-17IBM251024P00240000
235.00 P0.35-36.36%118310-17IBM251024P00235000
230.00 P0.22+10.00%11618810-17IBM251024P00230000
225.00 P0.25-3.85%36910-17IBM251024P00225000
220.00 P0.08-20.00%5213810-17IBM251024P00220000
215.00 P0.06-53.85%304810-17IBM251024P00215000
210.00 P0.050.00%2242410-17IBM251024P00210000
205.00 P0.050.00%13710-15IBM251024P00205000
200.00 P0.03-40.00%2812610-17IBM251024P00200000
195.00 P0.05-87.18%101910-14IBM251024P00195000
190.00 P00%0IBM251024P00190000
185.00 P00%0IBM251024P00185000
180.00 P00%0IBM251024P00180000
175.00 P00%0IBM251024P00175000
170.00 P00%0IBM251024P00170000
165.00 P00%0IBM251024P00165000
160.00 P0.110%2009-25IBM251024P00160000
155.00 P0.100%1110-08IBM251024P00155000
150.00 P0.170%1109-24IBM251024P00150000


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