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 30, 2025 3:59:58 PM EDT
258.87USD+0.070%(+0.18)9,674,386
253.78Bid   258.88Ask   5.10Spread
Pre-market
May 30, 2025 9:20:30 AM EDT
258.24USD-0.174%(-0.45)2,766
After-hours
May 30, 2025 4:46:30 PM EDT
260.07USD+0.465%(+1.20)560,825
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7455,9807886,196


IBM May 30, 2025 Exp. - Volume by Strike
Puts
Calls

IBM May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM May 30, 2025 Exp. - Max Pain @ $260.00

Puts
Calls


IBM May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C00%0IBM250530C00330000
325.00 C00%0IBM250530C00325000
320.00 C00%0IBM250530C00320000
315.00 C00%0IBM250530C00315000
310.00 C00%0IBM250530C00310000
307.50 C00%0IBM250530C00307500
305.00 C00%0IBM250530C00305000
302.50 C00%0IBM250530C00302500
300.00 C0.01-87.50%50505-23IBM250530C00300000
297.50 C0.060%1105-21IBM250530C00297500
295.00 C0.290%3305-14IBM250530C00295000
292.50 C0.010%313105-29IBM250530C00292500
290.00 C0.02-88.89%5705-27IBM250530C00290000
287.50 C0.01-85.71%1205-27IBM250530C00287500
285.00 C0.01-50.00%615705-28IBM250530C00285000
282.50 C0.01-66.67%121505-27IBM250530C00282500
280.00 C0.03+200.00%347905-28IBM250530C00280000
277.50 C0.04-73.33%10845305-27IBM250530C00277500
275.00 C0.16+33.33%140705-29IBM250530C00275000
272.50 C0.02-71.43%281,00205-29IBM250530C00272500
270.00 C0.02-80.00%5365705-29IBM250530C00270000
267.50 C0.04-87.50%2650605-29IBM250530C00267500
265.00 C0.08-86.67%37397205-29IBM250530C00265000
262.50 C0.23-80.34%12736705-29IBM250530C00262500
260.00 C0.90-60.87%30691605-29IBM250530C00260000
257.50 C2.18-56.83%499305-29IBM250530C00257500
255.00 C4.56-33.04%1713405-29IBM250530C00255000
252.50 C6.40-35.68%21205-29IBM250530C00252500
250.00 C8.46-42.95%918305-29IBM250530C00250000
247.50 C11.44-21.27%1505-29IBM250530C00247500
245.00 C13.61-23.75%611205-29IBM250530C00245000
242.50 C00%0IBM250530C00242500
240.00 C19.35-7.68%16305-29IBM250530C00240000
237.50 C00%0IBM250530C00237500
235.00 C24.63-4.16%16405-29IBM250530C00235000
232.50 C29.000%8805-27IBM250530C00232500
230.00 C31.55-16.62%91605-27IBM250530C00230000
227.50 C36.530%101005-27IBM250530C00227500
225.00 C32.50+7.97%1605-14IBM250530C00225000
220.00 C39.30+8.26%1105-13IBM250530C00220000
215.00 C43.86-8.15%101005-29IBM250530C00215000
210.00 C00%0IBM250530C00210000
205.00 C50.05+80.69%5305-08IBM250530C00205000
200.00 C51.15-10.11%1105-12IBM250530C00200000
195.00 C00%0IBM250530C00195000
190.00 C00%0IBM250530C00190000
185.00 C00%0IBM250530C00185000
180.00 C00%0IBM250530C00180000
175.00 C00%0IBM250530C00175000
170.00 C97.100%4105-16IBM250530C00170000
165.00 C96.600%232305-27IBM250530C00165000
160.00 C00%0IBM250530C00160000
155.00 C00%0IBM250530C00155000
150.00 C00%0IBM250530C00150000
145.00 C00%0IBM250530C00145000
140.00 C00%0IBM250530C00140000
135.00 C00%0IBM250530C00135000
130.00 C00%0IBM250530C00130000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0IBM250530P00330000
325.00 P00%0IBM250530P00325000
320.00 P00%0IBM250530P00320000
315.00 P00%0IBM250530P00315000
310.00 P00%0IBM250530P00310000
307.50 P00%0IBM250530P00307500
305.00 P00%0IBM250530P00305000
302.50 P00%0IBM250530P00302500
300.00 P00%0IBM250530P00300000
297.50 P00%0IBM250530P00297500
295.00 P00%0IBM250530P00295000
292.50 P00%0IBM250530P00292500
290.00 P00%0IBM250530P00290000
287.50 P00%0IBM250530P00287500
285.00 P00%0IBM250530P00285000
282.50 P00%0IBM250530P00282500
280.00 P20.95+36.04%110405-29IBM250530P00280000
277.50 P9.75-26.02%7705-19IBM250530P00277500
275.00 P15.89+35.23%3901405-29IBM250530P00275000
272.50 P9.29+3.45%1105-28IBM250530P00272500
270.00 P10.91+9.76%501105-29IBM250530P00270000
267.50 P9.10+70.09%31605-29IBM250530P00267500
265.00 P6.13+29.05%94205-29IBM250530P00265000
262.50 P4.63+55.37%922805-29IBM250530P00262500
260.00 P2.00+0.50%16847505-29IBM250530P00260000
257.50 P0.89-11.88%15966505-29IBM250530P00257500
255.00 P0.35-44.44%1541,82405-29IBM250530P00255000
252.50 P0.22-15.38%12226605-29IBM250530P00252500
250.00 P0.15-16.67%1241,41205-29IBM250530P00250000
247.50 P0.09-81.25%196705-27IBM250530P00247500
245.00 P0.04-42.86%113705-29IBM250530P00245000
242.50 P0.04-42.86%5111005-29IBM250530P00242500
240.00 P0.03-57.14%297805-29IBM250530P00240000
237.50 P0.05-61.54%4605-28IBM250530P00237500
235.00 P0.05+400.00%2011305-28IBM250530P00235000
232.50 P0.02-33.33%101405-28IBM250530P00232500
230.00 P0.05+150.00%59805-28IBM250530P00230000
227.50 P0.01-80.00%1305-27IBM250530P00227500
225.00 P0.01-87.50%98605-27IBM250530P00225000
220.00 P0.02-94.87%136805-27IBM250530P00220000
215.00 P0.01-96.97%16305-27IBM250530P00215000
210.00 P0.01-90.00%19805-27IBM250530P00210000
205.00 P0.10-65.52%16105-13IBM250530P00205000
200.00 P0.01-90.00%15405-28IBM250530P00200000
195.00 P0.15+150.00%31305-21IBM250530P00195000
190.00 P0.04-20.00%51205-12IBM250530P00190000
185.00 P0.13+160.00%6605-09IBM250530P00185000
180.00 P0.08-46.67%603405-09IBM250530P00180000
175.00 P0.30+50.00%1105-29IBM250530P00175000
170.00 P0.05-85.29%1605-29IBM250530P00170000
165.00 P00%0IBM250530P00165000
160.00 P00%0IBM250530P00160000
155.00 P00%0IBM250530P00155000
150.00 P00%0IBM250530P00150000
145.00 P0.01-96.43%1104-30IBM250530P00145000
140.00 P00%0IBM250530P00140000
135.00 P00%0IBM250530P00135000
130.00 P00%0IBM250530P00130000


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