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
Aug 15, 2025 3:59:58 PM EDT
239.71USD+1.097%(+2.60)4,344,322
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 15, 2025 9:28:30 AM EDT
237.33USD+0.093%(+0.22)21,356
After-hours
Aug 15, 2025 4:45:30 PM EDT
239.52USD-0.079%(-0.19)26,456
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Sep 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14315,419539306


IBM Sep 5, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Sep 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Sep 5, 2025 Exp. - Max Pain @ $240.00

Puts
Calls


IBM Sep 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C00%0IBM250905C00380000
375 C00%0IBM250905C00375000
370 C00%0IBM250905C00370000
365 C00%0IBM250905C00365000
360 C00%0IBM250905C00360000
355 C00%0IBM250905C00355000
350 C00%0IBM250905C00350000
345 C00%0IBM250905C00345000
340 C00%0IBM250905C00340000
335 C00%0IBM250905C00335000
330 C00%0IBM250905C00330000
325 C00%0IBM250905C00325000
320 C00%0IBM250905C00320000
315 C0.230%2208-07IBM250905C00315000
310 C0.03-86.96%2308-13IBM250905C00310000
305 C00%0IBM250905C00305000
300 C0.15+1,400.00%5508-11IBM250905C00300000
295 C0.11-75.00%1208-12IBM250905C00295000
290 C0.10-28.57%18408-14IBM250905C00290000
285 C0.01-88.89%28808-13IBM250905C00285000
280 C0.12-7.69%652508-14IBM250905C00280000
275 C0.20+25.00%39608-13IBM250905C00275000
270 C0.14-53.33%2833208-14IBM250905C00270000
265 C0.30-21.05%3726508-14IBM250905C00265000
260 C0.49-33.78%5331,08608-14IBM250905C00260000
255 C0.81-31.93%59655908-14IBM250905C00255000
250 C1.43-32.55%10651308-14IBM250905C00250000
245 C2.60-30.67%7432808-14IBM250905C00245000
240 C4.40-26.05%11211,53108-14IBM250905C00240000
235 C6.60-28.26%157908-14IBM250905C00235000
230 C12.87+52.13%242608-13IBM250905C00230000
225 C16.09+27.09%71008-13IBM250905C00225000
220 C18.80+11.57%202308-14IBM250905C00220000
215 C23.13+10.51%1408-14IBM250905C00215000
210 C00%0IBM250905C00210000
205 C00%0IBM250905C00205000
200 C00%0IBM250905C00200000
195 C45.000%1108-11IBM250905C00195000
190 C00%0IBM250905C00190000
185 C00%0IBM250905C00185000
180 C00%0IBM250905C00180000
175 C00%0IBM250905C00175000
170 C00%0IBM250905C00170000
165 C00%0IBM250905C00165000
160 C00%0IBM250905C00160000
155 C00%0IBM250905C00155000
150 C00%0IBM250905C00150000
Puts
StrikePriceChangeVolOILastContract Name
380 P00%0IBM250905P00380000
375 P00%0IBM250905P00375000
370 P00%0IBM250905P00370000
365 P00%0IBM250905P00365000
360 P00%0IBM250905P00360000
355 P00%0IBM250905P00355000
350 P00%0IBM250905P00350000
345 P00%0IBM250905P00345000
340 P00%0IBM250905P00340000
335 P00%0IBM250905P00335000
330 P00%0IBM250905P00330000
325 P00%0IBM250905P00325000
320 P00%0IBM250905P00320000
315 P00%0IBM250905P00315000
310 P00%0IBM250905P00310000
305 P00%0IBM250905P00305000
300 P00%0IBM250905P00300000
295 P57.66+0.54%1208-14IBM250905P00295000
290 P52.64-3.15%1108-14IBM250905P00290000
285 P37.000%5508-05IBM250905P00285000
280 P31.98+5.23%5708-05IBM250905P00280000
275 P22.91-15.49%2608-06IBM250905P00275000
270 P15.580%5507-31IBM250905P00270000
265 P24.92-20.08%2208-13IBM250905P00265000
260 P23.91+19.97%24508-14IBM250905P00260000
255 P15.22-27.70%225308-13IBM250905P00255000
250 P12.94+13.51%311708-14IBM250905P00250000
245 P8.26-32.41%1314408-13IBM250905P00245000
240 P6.49+23.62%2815208-14IBM250905P00240000
235 P4.10+36.67%126508-14IBM250905P00235000
230 P2.49+26.40%2011908-14IBM250905P00230000
225 P1.50+50.00%258708-14IBM250905P00225000
220 P0.67-5.63%31508-14IBM250905P00220000
215 P0.60-20.00%21408-13IBM250905P00215000
210 P00%0IBM250905P00210000
205 P00%0IBM250905P00205000
200 P0.22+37.50%1508-13IBM250905P00200000
195 P0.19+18.75%1108-13IBM250905P00195000
190 P00%0IBM250905P00190000
185 P00%0IBM250905P00185000
180 P00%0IBM250905P00180000
175 P00%0IBM250905P00175000
170 P00%0IBM250905P00170000
165 P00%0IBM250905P00165000
160 P00%0IBM250905P00160000
155 P00%0IBM250905P00155000
150 P00%0IBM250905P00150000


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