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
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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5031,9402428,881


IBM Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Aug 15, 2025 Exp. - Max Pain @ $260.00

Puts
Calls


IBM Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C00%0IBM250815C00360000
355 C00%0IBM250815C00355000
350 C0.440%1105-19IBM250815C00350000
345 C00%0IBM250815C00345000
340 C0.77+126.47%2305-15IBM250815C00340000
335 C00%0IBM250815C00335000
330 C1.28+1.59%1605-20IBM250815C00330000
325 C1.53-4.38%1105-20IBM250815C00325000
320 C1.92-5.42%31605-20IBM250815C00320000
315 C2.37-4.05%14005-20IBM250815C00315000
310 C2.81-13.54%43505-20IBM250815C00310000
305 C3.50-2.78%131105-20IBM250815C00305000
300 C4.27-9.53%2110005-20IBM250815C00300000
295 C5.40-8.94%182905-20IBM250815C00295000
290 C6.85-4.86%2343705-20IBM250815C00290000
285 C8.11-9.89%1123605-20IBM250815C00285000
280 C10.05-6.34%3920005-20IBM250815C00280000
275 C11.95-6.64%3323705-20IBM250815C00275000
270 C14.50-5.84%4117805-20IBM250815C00270000
265 C17.25-5.22%1911005-20IBM250815C00265000
260 C20.15-3.77%5020805-20IBM250815C00260000
255 C23.23-7.56%111305-20IBM250815C00255000
250 C28.13+5.24%36705-19IBM250815C00250000
245 C30.86+33.48%342105-15IBM250815C00245000
240 C35.55+2.16%22505-19IBM250815C00240000
235 C39.75+38.74%22005-19IBM250815C00235000
230 C43.12+2.42%62005-20IBM250815C00230000
225 C47.78+46.25%5805-19IBM250815C00225000
220 C43.25+15.80%2205-14IBM250815C00220000
215 C44.85+10.17%1205-08IBM250815C00215000
210 C60.88+2.49%1605-20IBM250815C00210000
205 C48.100%4405-07IBM250815C00205000
200 C00%0IBM250815C00200000
195 C00%0IBM250815C00195000
190 C00%0IBM250815C00190000
185 C71.740%1105-08IBM250815C00185000
180 C00%0IBM250815C00180000
175 C94.310%3305-20IBM250815C00175000
170 C00%0IBM250815C00170000
165 C00%0IBM250815C00165000
160 C00%0IBM250815C00160000
155 C00%0IBM250815C00155000
150 C118.81+18.34%3305-20IBM250815C00150000
145 C00%0IBM250815C00145000
140 C00%0IBM250815C00140000
Puts
StrikePriceChangeVolOILastContract Name
360 P00%0IBM250815P00360000
355 P00%0IBM250815P00355000
350 P00%0IBM250815P00350000
345 P00%0IBM250815P00345000
340 P00%0IBM250815P00340000
335 P00%0IBM250815P00335000
330 P00%0IBM250815P00330000
325 P00%0IBM250815P00325000
320 P00%0IBM250815P00320000
315 P00%0IBM250815P00315000
310 P00%0IBM250815P00310000
305 P00%0IBM250815P00305000
300 P54.080%101005-05IBM250815P00300000
295 P30.80-18.30%3605-19IBM250815P00295000
290 P28.390%222205-15IBM250815P00290000
285 P25.450%4205-16IBM250815P00285000
280 P21.45+4.13%11505-20IBM250815P00280000
275 P18.50+4.52%5805-20IBM250815P00275000
270 P16.45+4.44%325705-20IBM250815P00270000
265 P14.25+9.78%2712205-20IBM250815P00265000
260 P11.94+8.74%1,4124,49505-20IBM250815P00260000
255 P9.75+5.41%182,04505-20IBM250815P00255000
250 P8.10+3.85%17724105-20IBM250815P00250000
245 P6.95+6.11%141,21005-20IBM250815P00245000
240 P5.85+7.34%718705-20IBM250815P00240000
235 P4.85+10.73%23705-20IBM250815P00235000
230 P4.00+14.29%39505-20IBM250815P00230000
225 P3.15+1.61%623805-20IBM250815P00225000
220 P2.67+5.95%22205-20IBM250815P00220000
215 P2.17+3.33%12705-20IBM250815P00215000
210 P1.74+1.75%17005-20IBM250815P00210000
205 P1.49+0.68%204905-20IBM250815P00205000
200 P1.24+7.83%7710405-20IBM250815P00200000
195 P1.00-9.09%11805-20IBM250815P00195000
190 P1.20-29.41%1305-14IBM250815P00190000
185 P1.05+12.90%1505-15IBM250815P00185000
180 P0.76-7.32%92505-13IBM250815P00180000
175 P0.63-10.00%1505-19IBM250815P00175000
170 P0.730.00%4405-09IBM250815P00170000
165 P00%0IBM250815P00165000
160 P0.710%1105-13IBM250815P00160000
155 P00%0IBM250815P00155000
150 P00%0IBM250815P00150000
145 P00%0IBM250815P00145000
140 P00%0IBM250815P00140000


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