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
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 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13392774167


IBM Sep 26, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Sep 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Sep 26, 2025 Exp. - Max Pain @ $235.00

Puts
Calls


IBM Sep 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C00%0IBM250926C00380000
375 C00%0IBM250926C00375000
370 C00%0IBM250926C00370000
365 C00%0IBM250926C00365000
360 C00%0IBM250926C00360000
355 C00%0IBM250926C00355000
350 C00%0IBM250926C00350000
345 C00%0IBM250926C00345000
340 C00%0IBM250926C00340000
335 C00%0IBM250926C00335000
330 C00%0IBM250926C00330000
325 C0.230%1108-12IBM250926C00325000
320 C00%0IBM250926C00320000
315 C00%0IBM250926C00315000
310 C00%0IBM250926C00310000
305 C00%0IBM250926C00305000
300 C00%0IBM250926C00300000
295 C00%0IBM250926C00295000
290 C0.300%1108-13IBM250926C00290000
285 C0.250%1108-14IBM250926C00285000
280 C0.30-14.29%51708-14IBM250926C00280000
275 C00%0IBM250926C00275000
270 C0.90+2.27%1308-13IBM250926C00270000
265 C0.97-21.14%42108-14IBM250926C00265000
260 C1.48-26.37%122908-14IBM250926C00260000
255 C2.19-24.22%145708-14IBM250926C00255000
250 C3.15-28.41%3413608-14IBM250926C00250000
245 C4.65-26.19%12454808-14IBM250926C00245000
240 C6.81-19.41%8811308-14IBM250926C00240000
235 C9.50-9.52%163608-14IBM250926C00235000
230 C12.74-16.68%378108-14IBM250926C00230000
225 C15.250%3308-12IBM250926C00225000
220 C00%0IBM250926C00220000
215 C00%0IBM250926C00215000
210 C00%0IBM250926C00210000
205 C00%0IBM250926C00205000
200 C39.00-7.36%21108-14IBM250926C00200000
195 C00%0IBM250926C00195000
190 C00%0IBM250926C00190000
185 C00%0IBM250926C00185000
180 C58.550%2208-14IBM250926C00180000
175 C00%0IBM250926C00175000
170 C00%0IBM250926C00170000
165 C00%0IBM250926C00165000
160 C00%0IBM250926C00160000
155 C00%0IBM250926C00155000
150 C00%0IBM250926C00150000
Puts
StrikePriceChangeVolOILastContract Name
380 P00%0IBM250926P00380000
375 P00%0IBM250926P00375000
370 P00%0IBM250926P00370000
365 P00%0IBM250926P00365000
360 P00%0IBM250926P00360000
355 P00%0IBM250926P00355000
350 P00%0IBM250926P00350000
345 P00%0IBM250926P00345000
340 P00%0IBM250926P00340000
335 P00%0IBM250926P00335000
330 P00%0IBM250926P00330000
325 P00%0IBM250926P00325000
320 P00%0IBM250926P00320000
315 P00%0IBM250926P00315000
310 P00%0IBM250926P00310000
305 P00%0IBM250926P00305000
300 P00%0IBM250926P00300000
295 P00%0IBM250926P00295000
290 P00%0IBM250926P00290000
285 P00%0IBM250926P00285000
280 P43.000%2008-14IBM250926P00280000
275 P00%0IBM250926P00275000
270 P25.060%1108-08IBM250926P00270000
265 P30.92+38.04%1408-12IBM250926P00265000
260 P22.45+2.00%3508-14IBM250926P00260000
255 P19.75+21.02%21508-14IBM250926P00255000
250 P15.76-11.01%21808-14IBM250926P00250000
245 P11.10-19.16%81208-14IBM250926P00245000
240 P8.55+11.18%31908-14IBM250926P00240000
235 P5.95+15.53%14608-14IBM250926P00235000
230 P4.25+16.44%42908-14IBM250926P00230000
225 P2.88+15.20%42808-14IBM250926P00225000
220 P2.01+14.86%123208-14IBM250926P00220000
215 P1.26+4.13%91408-14IBM250926P00215000
210 P1.16+41.46%1208-12IBM250926P00210000
205 P0.82+2.50%2908-14IBM250926P00205000
200 P0.540%1108-12IBM250926P00200000
195 P0.390%5508-14IBM250926P00195000
190 P00%0IBM250926P00190000
185 P00%0IBM250926P00185000
180 P00%0IBM250926P00180000
175 P00%0IBM250926P00175000
170 P00%0IBM250926P00170000
165 P00%0IBM250926P00165000
160 P00%0IBM250926P00160000
155 P00%0IBM250926P00155000
150 P0.300%1108-14IBM250926P00150000


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