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
Sep 23, 2026 3:59:58 PM EDT
232.83USD+0.627%(+1.45)4,518,494
232.52Bid   232.77Ask   0.25Spread
Pre-market
Sep 23, 2026 9:29:30 AM EDT
232.88USD+0.648%(+1.50)38,163
After-hours
Sep 23, 2026 4:58:30 PM EDT
233.00USD+0.073%(+0.17)23,067
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,77819,0031,27310,037


IBM Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Sep 25, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


IBM Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C0.03+200.00%119809-22IBM260925C00310000
305.00 C0.13+333.33%35509-15IBM260925C00305000
300.00 C0.02-66.67%2431609-16IBM260925C00300000
295.00 C0.010.00%114009-17IBM260925C00295000
290.00 C0.01-88.89%1612309-21IBM260925C00290000
285.00 C0.02+100.00%107909-22IBM260925C00285000
280.00 C0.010.00%126109-22IBM260925C00280000
275.00 C0.01-50.00%1614209-22IBM260925C00275000
272.50 C0.05+150.00%5024009-22IBM260925C00272500
270.00 C0.01-50.00%3982909-22IBM260925C00270000
267.50 C0.020.00%62236609-22IBM260925C00267500
265.00 C0.04-20.00%2835409-22IBM260925C00265000
262.50 C0.03-50.00%3158109-22IBM260925C00262500
260.00 C0.04-42.86%1832,25809-22IBM260925C00260000
257.50 C0.06-14.29%656509-22IBM260925C00257500
255.00 C0.06-53.85%1831,63909-22IBM260925C00255000
252.50 C0.09-47.06%6531709-22IBM260925C00252500
250.00 C0.14-36.36%2,2022,79009-22IBM260925C00250000
247.50 C0.18-28.00%4342309-22IBM260925C00247500
245.00 C0.28-39.13%1,3982,20009-22IBM260925C00245000
242.50 C0.42-41.67%4471,40109-22IBM260925C00242500
240.00 C0.67-39.09%1,6592,09009-22IBM260925C00240000
237.50 C1.07-35.54%31144709-22IBM260925C00237500
235.00 C1.71-28.75%1,2841,28909-22IBM260925C00235000
232.50 C2.60-25.71%85191109-22IBM260925C00232500
230.00 C3.81-19.79%49981909-22IBM260925C00230000
227.50 C6.00-1.96%4836009-22IBM260925C00227500
225.00 C7.55+11.03%5616409-22IBM260925C00225000
222.50 C10.40+9.47%454809-22IBM260925C00222500
220.00 C12.13+5.48%2714009-22IBM260925C00220000
217.50 C15.40+12.00%151409-22IBM260925C00217500
215.00 C16.00-6.16%43409-22IBM260925C00215000
212.50 C00%0IBM260925C00212500
210.00 C20.85+2.01%21022909-21IBM260925C00210000
207.50 C23.110%2109-18IBM260925C00207500
205.00 C25.20-1.10%1309-21IBM260925C00205000
202.50 C27.71-0.18%8309-21IBM260925C00202500
200.00 C30.18-7.45%8609-21IBM260925C00200000
195.00 C35.08-25.31%6309-18IBM260925C00195000
190.00 C40.110%4009-18IBM260925C00190000
185.00 C45.150%4109-18IBM260925C00185000
180.00 C49.54-1.08%2309-21IBM260925C00180000
175.00 C54.49-0.64%2209-21IBM260925C00175000
170.00 C59.39-0.67%2309-21IBM260925C00170000
165.00 C64.40-0.94%2309-21IBM260925C00165000
160.00 C69.40-1.38%2309-21IBM260925C00160000
155.00 C74.35-1.38%2309-21IBM260925C00155000
150.00 C79.52-0.82%2409-21IBM260925C00150000
145.00 C89.52+5.16%1109-22IBM260925C00145000
140.00 C91.86+1.69%1209-22IBM260925C00140000
135.00 C94.33-0.83%2109-21IBM260925C00135000
130.00 C101.02+1.72%2409-22IBM260925C00130000
125.00 C106.410%6009-22IBM260925C00125000
120.00 C111.39+1.96%16609-22IBM260925C00120000
115.00 C115.98+1.53%12709-22IBM260925C00115000
Puts
StrikePriceChangeVolOILastContract Name
310.00 P00%0IBM260925P00310000
305.00 P00%0IBM260925P00305000
300.00 P64.450%1108-10IBM260925P00300000
295.00 P63.51+15.79%2009-22IBM260925P00295000
290.00 P58.530%2009-22IBM260925P00290000
285.00 P00%0IBM260925P00285000
280.00 P40.67-7.67%1108-27IBM260925P00280000
275.00 P42.000%2009-22IBM260925P00275000
272.50 P39.510%2009-22IBM260925P00272500
270.00 P36.91+3.83%2209-10IBM260925P00270000
267.50 P00%0IBM260925P00267500
265.00 P16.570%3309-14IBM260925P00265000
262.50 P00%0IBM260925P00262500
260.00 P19.60+74.22%3809-16IBM260925P00260000
257.50 P00%0IBM260925P00257500
255.00 P22.80+1.92%21209-22IBM260925P00255000
252.50 P14.65+8.52%157309-17IBM260925P00252500
250.00 P17.86-9.20%223509-22IBM260925P00250000
247.50 P15.43-9.18%185909-22IBM260925P00247500
245.00 P13.65-13.06%204509-22IBM260925P00245000
242.50 P10.82-23.21%512409-22IBM260925P00242500
240.00 P9.54-10.92%4120209-22IBM260925P00240000
237.50 P6.20-19.27%1413109-22IBM260925P00237500
235.00 P4.58-31.13%11037709-22IBM260925P00235000
232.50 P3.57-21.54%4222209-22IBM260925P00232500
230.00 P2.37-13.82%14463109-22IBM260925P00230000
227.50 P1.14-40.00%20394309-22IBM260925P00227500
225.00 P0.64-45.76%4601,08009-22IBM260925P00225000
222.50 P0.46-37.84%2061,29709-22IBM260925P00222500
220.00 P0.26-42.22%24983509-22IBM260925P00220000
217.50 P0.14-56.25%14851509-22IBM260925P00217500
215.00 P0.06-60.00%4441309-22IBM260925P00215000
212.50 P0.06-45.45%2070509-22IBM260925P00212500
210.00 P0.02-71.43%5218009-22IBM260925P00210000
207.50 P0.03-50.00%1596809-22IBM260925P00207500
205.00 P0.040.00%517609-22IBM260925P00205000
202.50 P0.02-50.00%224309-21IBM260925P00202500
200.00 P0.010.00%122709-22IBM260925P00200000
195.00 P0.01-96.67%34409-22IBM260925P00195000
190.00 P0.87+1,350.00%118209-21IBM260925P00190000
185.00 P0.02-80.00%13509-22IBM260925P00185000
180.00 P0.32+60.00%64209-08IBM260925P00180000
175.00 P0.11-45.00%122108-31IBM260925P00175000
170.00 P1.39+6,850.00%9915009-21IBM260925P00170000
165.00 P0.13+8.33%778209-21IBM260925P00165000
160.00 P0.060%323209-21IBM260925P00160000
155.00 P0.730%19419409-21IBM260925P00155000
150.00 P0.01-50.00%226009-21IBM260925P00150000
145.00 P00%0IBM260925P00145000
140.00 P0.460%2209-21IBM260925P00140000
135.00 P0.080%12412409-21IBM260925P00135000
130.00 P0.010.00%137509-18IBM260925P00130000
125.00 P0.010.00%110308-21IBM260925P00125000
120.00 P0.01-66.67%212809-17IBM260925P00120000
115.00 P0.020.00%19022809-16IBM260925P00115000


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 - 2026 ChartExchange LLC