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 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
961,098251453


IBM Sep 12, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Sep 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Sep 12, 2025 Exp. - Max Pain @ $240.00

Puts
Calls


IBM Sep 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C00%0IBM250912C00380000
375 C00%0IBM250912C00375000
370 C00%0IBM250912C00370000
365 C00%0IBM250912C00365000
360 C00%0IBM250912C00360000
355 C00%0IBM250912C00355000
350 C00%0IBM250912C00350000
345 C00%0IBM250912C00345000
340 C00%0IBM250912C00340000
335 C0.400%2208-12IBM250912C00335000
330 C00%0IBM250912C00330000
325 C00%0IBM250912C00325000
320 C00%0IBM250912C00320000
315 C00%0IBM250912C00315000
310 C00%0IBM250912C00310000
305 C00%0IBM250912C00305000
300 C00%0IBM250912C00300000
295 C0.200%101008-04IBM250912C00295000
290 C00%0IBM250912C00290000
285 C0.13-67.50%1910408-11IBM250912C00285000
280 C0.10-75.00%153808-12IBM250912C00280000
275 C0.22-21.43%11308-14IBM250912C00275000
270 C0.33-19.51%215108-14IBM250912C00270000
265 C0.46-35.21%116008-14IBM250912C00265000
260 C0.78-29.09%2313808-14IBM250912C00260000
255 C1.43-18.29%18024408-14IBM250912C00255000
250 C2.10-28.81%2220208-14IBM250912C00250000
245 C3.35-29.47%3610708-14IBM250912C00245000
240 C5.45-23.24%2412908-14IBM250912C00240000
235 C8.02-20.20%164008-14IBM250912C00235000
230 C10.82-14.80%33408-14IBM250912C00230000
225 C15.12-14.58%11808-14IBM250912C00225000
220 C20.30+17.68%1108-14IBM250912C00220000
215 C00%0IBM250912C00215000
210 C29.300%3308-14IBM250912C00210000
205 C00%0IBM250912C00205000
200 C00%0IBM250912C00200000
195 C00%0IBM250912C00195000
190 C00%0IBM250912C00190000
185 C00%0IBM250912C00185000
180 C00%0IBM250912C00180000
175 C00%0IBM250912C00175000
170 C00%0IBM250912C00170000
165 C00%0IBM250912C00165000
160 C00%0IBM250912C00160000
155 C00%0IBM250912C00155000
150 C00%0IBM250912C00150000
Puts
StrikePriceChangeVolOILastContract Name
380 P00%0IBM250912P00380000
375 P00%0IBM250912P00375000
370 P00%0IBM250912P00370000
365 P00%0IBM250912P00365000
360 P00%0IBM250912P00360000
355 P00%0IBM250912P00355000
350 P00%0IBM250912P00350000
345 P00%0IBM250912P00345000
340 P00%0IBM250912P00340000
335 P00%0IBM250912P00335000
330 P00%0IBM250912P00330000
325 P00%0IBM250912P00325000
320 P00%0IBM250912P00320000
315 P00%0IBM250912P00315000
310 P00%0IBM250912P00310000
305 P00%0IBM250912P00305000
300 P00%0IBM250912P00300000
295 P00%0IBM250912P00295000
290 P00%0IBM250912P00290000
285 P00%0IBM250912P00285000
280 P00%0IBM250912P00280000
275 P30.31+19.24%11008-08IBM250912P00275000
270 P20.00-9.09%1508-06IBM250912P00270000
265 P30.75+12.35%2708-12IBM250912P00265000
260 P23.33+8.76%101908-14IBM250912P00260000
255 P16.90-19.60%11808-13IBM250912P00255000
250 P13.29-19.45%13008-14IBM250912P00250000
245 P10.11-6.73%18408-14IBM250912P00245000
240 P7.20+24.14%97808-14IBM250912P00240000
235 P4.85+25.97%648608-14IBM250912P00235000
230 P3.18+20.45%611008-14IBM250912P00230000
225 P2.04+20.00%6812408-14IBM250912P00225000
220 P1.21+5.22%56408-14IBM250912P00220000
215 P0.69-38.94%415208-14IBM250912P00215000
210 P0.69+245.00%1108-11IBM250912P00210000
205 P0.260%1108-14IBM250912P00205000
200 P0.20-45.95%1308-14IBM250912P00200000
195 P0.15-31.82%51208-13IBM250912P00195000
190 P00%0IBM250912P00190000
185 P00%0IBM250912P00185000
180 P00%0IBM250912P00180000
175 P00%0IBM250912P00175000
170 P00%0IBM250912P00170000
165 P00%0IBM250912P00165000
160 P00%0IBM250912P00160000
155 P00%0IBM250912P00155000
150 P00%0IBM250912P00150000


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