Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 13, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
251	485	65	205

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	0	0%	0			IBM250613C00330000
325 C	0	0%	0			IBM250613C00325000
320 C	0	0%	0			IBM250613C00320000
315 C	0	0%	0			IBM250613C00315000
310 C	0	0%	0			IBM250613C00310000
305 C	0.18	0%	7	7	05-15	IBM250613C00305000
300 C	0	0%	0			IBM250613C00300000
295 C	0.38	-13.64%	15	21	05-20	IBM250613C00295000
290 C	0.80	-5.88%	4	17	05-20	IBM250613C00290000
285 C	1.33	+3.91%	7	43	05-20	IBM250613C00285000
280 C	1.79	-21.83%	45	67	05-20	IBM250613C00280000
275 C	3.13	-21.36%	23	83	05-20	IBM250613C00275000
270 C	4.67	-19.76%	27	193	05-20	IBM250613C00270000
265 C	7.14	-19.23%	18	54	05-20	IBM250613C00265000
260 C	11.05	-14.34%	22	122	05-20	IBM250613C00260000
255 C	15.05	-2.46%	2	74	05-20	IBM250613C00255000
250 C	19.17	-5.10%	1	31	05-20	IBM250613C00250000
245 C	23.05	-5.53%	2	16	05-16	IBM250613C00245000
240 C	26.95	+28.33%	1	7	05-15	IBM250613C00240000
235 C	0	0%	0			IBM250613C00235000
230 C	0	0%	0			IBM250613C00230000
225 C	33.23	+27.81%	1	1	05-14	IBM250613C00225000
220 C	0	0%	0			IBM250613C00220000
215 C	0	0%	0			IBM250613C00215000
210 C	0	0%	0			IBM250613C00210000
205 C	0	0%	0			IBM250613C00205000
200 C	0	0%	0			IBM250613C00200000
195 C	0	0%	0			IBM250613C00195000
190 C	0	0%	0			IBM250613C00190000
185 C	0	0%	0			IBM250613C00185000
180 C	0	0%	0			IBM250613C00180000
175 C	0	0%	0			IBM250613C00175000
170 C	0	0%	0			IBM250613C00170000
165 C	0	0%	0			IBM250613C00165000
160 C	0	0%	0			IBM250613C00160000
155 C	0	0%	0			IBM250613C00155000
150 C	0	0%	0			IBM250613C00150000
145 C	0	0%	0			IBM250613C00145000
140 C	0	0%	0			IBM250613C00140000
135 C	0	0%	0			IBM250613C00135000
130 C	0	0%	0			IBM250613C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			IBM250613P00330000
325 P	0	0%	0			IBM250613P00325000
320 P	0	0%	0			IBM250613P00320000
315 P	0	0%	0			IBM250613P00315000
310 P	0	0%	0			IBM250613P00310000
305 P	0	0%	0			IBM250613P00305000
300 P	0	0%	0			IBM250613P00300000
295 P	0	0%	0			IBM250613P00295000
290 P	0	0%	0			IBM250613P00290000
285 P	0	0%	0			IBM250613P00285000
280 P	0	0%	0			IBM250613P00280000
275 P	0	0%	0			IBM250613P00275000
270 P	7.40	-2.63%	11	24	05-20	IBM250613P00270000
265 P	5.50	+16.77%	18	41	05-20	IBM250613P00265000
260 P	3.30	+10.00%	12	25	05-20	IBM250613P00260000
255 P	2.30	0.00%	1	54	05-20	IBM250613P00255000
250 P	1.42	-2.07%	4	20	05-20	IBM250613P00250000
245 P	0.95	-7.77%	4	15	05-20	IBM250613P00245000
240 P	0.67	-11.84%	2	16	05-20	IBM250613P00240000
235 P	0.74	+25.42%	2	12	05-16	IBM250613P00235000
230 P	0.77	+20.31%	4	23	05-19	IBM250613P00230000
225 P	0.72	+53.19%	4	7	05-19	IBM250613P00225000
220 P	0.73	+151.72%	2	12	05-16	IBM250613P00220000
215 P	0.15	-60.53%	3	10	05-19	IBM250613P00215000
210 P	0.34	-62.64%	1	8	05-15	IBM250613P00210000
205 P	0	0%	0			IBM250613P00205000
200 P	0	0%	0			IBM250613P00200000
195 P	0	0%	0			IBM250613P00195000
190 P	0.38	0%	2	1	05-09	IBM250613P00190000
185 P	0	0%	0			IBM250613P00185000
180 P	0.09	0%	4	2	05-09	IBM250613P00180000
175 P	0	0%	0			IBM250613P00175000
170 P	0	0%	0			IBM250613P00170000
165 P	0	0%	0			IBM250613P00165000
160 P	0	0%	0			IBM250613P00160000
155 P	0	0%	0			IBM250613P00155000
150 P	0	0%	0			IBM250613P00150000
145 P	0	0%	0			IBM250613P00145000
140 P	0	0%	0			IBM250613P00140000
135 P	0	0%	0			IBM250613P00135000
130 P	0	0%	0			IBM250613P00130000