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
Dec 8, 2025 3:59:49 PM EST
309.36USD+0.461%(+1.42)3,619,643
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 8, 2025 9:28:30 AM EST
308.10USD+0.052%(+0.16)43,760
After-hours
Dec 8, 2025 4:56:30 PM EST
308.51USD-0.275%(-0.85)15,987
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5616,1743845,562


IBM Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Dec 12, 2025 Exp. - Max Pain @ $302.50

Puts
Calls


IBM Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C0.32+60.00%2312-01IBM251212C00390000
385.00 C0.270%4412-01IBM251212C00385000
380.00 C0.010.00%13812-05IBM251212C00380000
375.00 C0.64+113.33%221312-03IBM251212C00375000
370.00 C0.01-92.86%202512-04IBM251212C00370000
365.00 C0.44+22.22%3312-01IBM251212C00365000
360.00 C0.040.00%54612-05IBM251212C00360000
355.00 C0.40-58.76%210212-01IBM251212C00355000
350.00 C0.40+166.67%31712-01IBM251212C00350000
345.00 C0.06-14.29%38712-03IBM251212C00345000
340.00 C0.15-60.53%26012-04IBM251212C00340000
335.00 C0.19+5.56%34512-05IBM251212C00335000
332.50 C0.200%1112-05IBM251212C00332500
330.00 C0.24-36.84%11559812-05IBM251212C00330000
327.50 C0.330%481912-05IBM251212C00327500
325.00 C0.43-29.51%16752412-05IBM251212C00325000
322.50 C0.570%11411112-05IBM251212C00322500
320.00 C0.90-19.64%9551,07312-05IBM251212C00320000
317.50 C1.25-23.78%9822012-05IBM251212C00317500
315.00 C1.95-9.72%46263012-05IBM251212C00315000
312.50 C2.60-19.25%35341812-05IBM251212C00312500
310.00 C3.30-17.50%1,3392,13712-05IBM251212C00310000
307.50 C4.80-9.43%21228512-05IBM251212C00307500
305.00 C5.95-3.57%5842212-05IBM251212C00305000
302.50 C8.78+4.90%1418512-05IBM251212C00302500
300.00 C9.85+1.03%5622712-05IBM251212C00300000
297.50 C12.34+2.41%22812-05IBM251212C00297500
295.00 C15.25+19.61%2514912-05IBM251212C00295000
292.50 C15.90-1.97%14312-05IBM251212C00292500
290.00 C19.49+4.78%64612-05IBM251212C00290000
287.50 C00%0IBM251212C00287500
285.00 C19.85-19.31%135612-03IBM251212C00285000
282.50 C21.90+1.86%34612-03IBM251212C00282500
280.00 C28.40+3.65%42512-05IBM251212C00280000
277.50 C31.95+20.07%1112-04IBM251212C00277500
275.00 C34.63+20.33%33012-05IBM251212C00275000
272.50 C00%0IBM251212C00272500
270.00 C00%0IBM251212C00270000
265.00 C39.96-7.24%1112-01IBM251212C00265000
260.00 C38.950%2211-21IBM251212C00260000
255.00 C00%0IBM251212C00255000
250.00 C58.62+10.19%6611-28IBM251212C00250000
245.00 C00%0IBM251212C00245000
240.00 C60.000%2011-21IBM251212C00240000
235.00 C59.050%1111-21IBM251212C00235000
230.00 C00%0IBM251212C00230000
225.00 C80.760%1111-25IBM251212C00225000
220.00 C00%0IBM251212C00220000
215.00 C00%0IBM251212C00215000
210.00 C00%0IBM251212C00210000
205.00 C00%0IBM251212C00205000
200.00 C102.970%5512-03IBM251212C00200000
195.00 C00%0IBM251212C00195000
190.00 C105.550%1111-21IBM251212C00190000
185.00 C00%0IBM251212C00185000
180.00 C00%0IBM251212C00180000
175.00 C00%0IBM251212C00175000
170.00 C00%0IBM251212C00170000
165.00 C00%0IBM251212C00165000
160.00 C00%0IBM251212C00160000
155.00 C150.560%1111-25IBM251212C00155000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P00%0IBM251212P00390000
385.00 P00%0IBM251212P00385000
380.00 P00%0IBM251212P00380000
375.00 P00%0IBM251212P00375000
370.00 P00%0IBM251212P00370000
365.00 P00%0IBM251212P00365000
360.00 P00%0IBM251212P00360000
355.00 P00%0IBM251212P00355000
350.00 P00%0IBM251212P00350000
345.00 P00%0IBM251212P00345000
340.00 P34.43-7.07%2111-13IBM251212P00340000
335.00 P00%0IBM251212P00335000
332.50 P00%0IBM251212P00332500
330.00 P36.700%6211-21IBM251212P00330000
327.50 P00%0IBM251212P00327500
325.00 P29.20+67.82%1111-20IBM251212P00325000
322.50 P00%0IBM251212P00322500
320.00 P13.20-23.61%10712-05IBM251212P00320000
317.50 P15.51+35.10%1112-02IBM251212P00317500
315.00 P8.28-18.42%254712-05IBM251212P00315000
312.50 P6.90-6.12%6913112-05IBM251212P00312500
310.00 P5.40-17.56%9419412-05IBM251212P00310000
307.50 P4.10-16.67%11012612-05IBM251212P00307500
305.00 P3.10-11.43%8615412-05IBM251212P00305000
302.50 P2.04-29.66%5325212-05IBM251212P00302500
300.00 P1.65-17.50%14848812-05IBM251212P00300000
297.50 P1.24-27.49%15825012-05IBM251212P00297500
295.00 P0.88-26.67%5150412-05IBM251212P00295000
292.50 P0.77-8.33%716112-05IBM251212P00292500
290.00 P0.52-38.82%13426712-05IBM251212P00290000
287.50 P0.37-38.33%1815012-05IBM251212P00287500
285.00 P0.27-43.75%2231912-05IBM251212P00285000
282.50 P0.58-15.94%11012-04IBM251212P00282500
280.00 P0.22-31.25%161,52812-05IBM251212P00280000
277.50 P0.61+17.31%1212-02IBM251212P00277500
275.00 P0.18-57.14%215112-05IBM251212P00275000
272.50 P0.18-45.45%21012-04IBM251212P00272500
270.00 P0.10-47.37%1411412-05IBM251212P00270000
265.00 P0.13-65.79%1034712-05IBM251212P00265000
260.00 P0.10-37.50%12212-02IBM251212P00260000
255.00 P0.25+56.25%8811-26IBM251212P00255000
250.00 P0.16+33.33%33312-04IBM251212P00250000
245.00 P0.09+12.50%1911212-02IBM251212P00245000
240.00 P0.05-28.57%652312-05IBM251212P00240000
235.00 P0.10-54.55%1712-05IBM251212P00235000
230.00 P0.08-68.00%1512-05IBM251212P00230000
225.00 P0.230%3311-20IBM251212P00225000
220.00 P0.480%3311-20IBM251212P00220000
215.00 P0.390%1111-20IBM251212P00215000
210.00 P00%0IBM251212P00210000
205.00 P0.680%1111-20IBM251212P00205000
200.00 P00%0IBM251212P00200000
195.00 P0.170%1111-20IBM251212P00195000
190.00 P0.680%1111-20IBM251212P00190000
185.00 P00%0IBM251212P00185000
180.00 P00%0IBM251212P00180000
175.00 P0.10-23.08%1112-05IBM251212P00175000
170.00 P0.11-38.89%1211-20IBM251212P00170000
165.00 P0.210%1111-20IBM251212P00165000
160.00 P0.25-69.51%1411-20IBM251212P00160000
155.00 P0.250%1111-20IBM251212P00155000


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 - 2025 ChartExchange LLC