Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6751,055245899


IBM Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Jun 6, 2025 Exp. - Max Pain @ $255.00

Puts
Calls


IBM Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C00%0IBM250606C00330000
325.00 C00%0IBM250606C00325000
320.00 C00%0IBM250606C00320000
315.00 C00%0IBM250606C00315000
310.00 C00%0IBM250606C00310000
305.00 C0.09-43.75%91005-20IBM250606C00305000
300.00 C0.20+17.65%10011505-20IBM250606C00300000
295.00 C0.21-41.67%112405-19IBM250606C00295000
290.00 C0.42-16.00%3033105-19IBM250606C00290000
287.50 C0.660%2205-19IBM250606C00287500
285.00 C0.65-16.67%21305-20IBM250606C00285000
282.50 C1.02-11.30%61005-20IBM250606C00282500
280.00 C1.07-30.07%45005-20IBM250606C00280000
277.50 C1.96-13.27%5805-20IBM250606C00277500
275.00 C1.90-30.66%2111505-20IBM250606C00275000
272.50 C3.10-17.33%51105-20IBM250606C00272500
270.00 C3.50-26.32%3317005-20IBM250606C00270000
267.50 C5.05-19.71%424105-20IBM250606C00267500
265.00 C6.08-21.55%105205-20IBM250606C00265000
262.50 C9.900%3305-20IBM250606C00262500
260.00 C9.98-11.29%510005-20IBM250606C00260000
257.50 C00%0IBM250606C00257500
255.00 C13.27-14.77%410105-20IBM250606C00255000
252.50 C00%0IBM250606C00252500
250.00 C18.37-6.99%69705-20IBM250606C00250000
247.50 C00%0IBM250606C00247500
245.00 C23.49+2.35%817305-16IBM250606C00245000
242.50 C00%0IBM250606C00242500
240.00 C27.55-3.16%115405-20IBM250606C00240000
235.00 C18.87+17.57%81805-12IBM250606C00235000
230.00 C22.96+11.35%81905-12IBM250606C00230000
225.00 C43.60+67.76%4105-16IBM250606C00225000
220.00 C35.90+21.08%2305-13IBM250606C00220000
215.00 C27.32+54.44%2204-30IBM250606C00215000
210.00 C00%0IBM250606C00210000
205.00 C40.05+31.31%2105-02IBM250606C00205000
200.00 C00%0IBM250606C00200000
195.00 C00%0IBM250606C00195000
190.00 C77.08+40.40%1105-19IBM250606C00190000
185.00 C00%0IBM250606C00185000
180.00 C00%0IBM250606C00180000
175.00 C00%0IBM250606C00175000
170.00 C00%0IBM250606C00170000
165.00 C00%0IBM250606C00165000
160.00 C00%0IBM250606C00160000
155.00 C00%0IBM250606C00155000
150.00 C00%0IBM250606C00150000
145.00 C00%0IBM250606C00145000
140.00 C111.15-4.55%2505-12IBM250606C00140000
135.00 C00%0IBM250606C00135000
130.00 C00%0IBM250606C00130000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0IBM250606P00330000
325.00 P00%0IBM250606P00325000
320.00 P00%0IBM250606P00320000
315.00 P00%0IBM250606P00315000
310.00 P00%0IBM250606P00310000
305.00 P00%0IBM250606P00305000
300.00 P00%0IBM250606P00300000
295.00 P00%0IBM250606P00295000
290.00 P22.900%1105-19IBM250606P00290000
287.50 P00%0IBM250606P00287500
285.00 P00%0IBM250606P00285000
282.50 P00%0IBM250606P00282500
280.00 P00%0IBM250606P00280000
277.50 P00%0IBM250606P00277500
275.00 P00%0IBM250606P00275000
272.50 P8.350%2205-20IBM250606P00272500
270.00 P6.90+17.75%114105-20IBM250606P00270000
267.50 P5.35+12.63%363505-20IBM250606P00267500
265.00 P4.60+21.05%4013005-20IBM250606P00265000
262.50 P3.25+14.84%323605-20IBM250606P00262500
260.00 P2.300.00%3513305-20IBM250606P00260000
257.50 P1.970%8805-20IBM250606P00257500
255.00 P1.65+25.00%228905-20IBM250606P00255000
252.50 P1.30-0.76%202105-20IBM250606P00252500
250.00 P0.90-5.26%15816105-20IBM250606P00250000
247.50 P00%0IBM250606P00247500
245.00 P0.59-31.40%311005-19IBM250606P00245000
242.50 P0.500%2205-20IBM250606P00242500
240.00 P0.41+5.13%59105-20IBM250606P00240000
235.00 P0.26-23.53%53005-20IBM250606P00235000
230.00 P0.20-33.33%123605-20IBM250606P00230000
225.00 P0.38+90.00%13205-19IBM250606P00225000
220.00 P0.18-56.10%43505-20IBM250606P00220000
215.00 P0.36-44.62%22505-16IBM250606P00215000
210.00 P0.54-30.77%1205-06IBM250606P00210000
205.00 P1.20-20.00%14504-29IBM250606P00205000
200.00 P0.30-14.29%77105-06IBM250606P00200000
195.00 P00%0IBM250606P00195000
190.00 P0.47-48.35%1805-20IBM250606P00190000
185.00 P00%0IBM250606P00185000
180.00 P00%0IBM250606P00180000
175.00 P00%0IBM250606P00175000
170.00 P00%0IBM250606P00170000
165.00 P00%0IBM250606P00165000
160.00 P00%0IBM250606P00160000
155.00 P00%0IBM250606P00155000
150.00 P00%0IBM250606P00150000
145.00 P00%0IBM250606P00145000
140.00 P00%0IBM250606P00140000
135.00 P00%0IBM250606P00135000
130.00 P00%0IBM250606P00130000


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