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
May 30, 2025 3:59:58 PM EDT
258.87USD+0.070%(+0.18)9,668,923
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 30, 2025 9:20:30 AM EDT
258.24USD-0.174%(-0.45)2,766
After-hours
May 30, 2025 4:46:30 PM EDT
260.07USD+0.465%(+1.20)560,825
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,6522,8403234,514


IBM Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Oct 17, 2025 Exp. - Max Pain @ $240.00

Puts
Calls


IBM Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C0.95+111.11%51205-21IBM251017C00390000
380 C0.34-27.66%41205-23IBM251017C00380000
370 C1.810%2102-25IBM251017C00370000
365 C1.07-22.46%616904-01IBM251017C00365000
360 C1.07-27.70%1605-19IBM251017C00360000
355 C0.77-31.86%81205-23IBM251017C00355000
350 C0.97-27.07%22705-21IBM251017C00350000
345 C1.71-9.52%2705-19IBM251017C00345000
340 C1.27-15.33%11605-27IBM251017C00340000
335 C1.70-30.89%21905-21IBM251017C00335000
330 C2.91+11.92%163405-19IBM251017C00330000
325 C2.01-24.15%310405-29IBM251017C00325000
320 C2.43-10.66%17205-29IBM251017C00320000
315 C3.50+4.48%111005-28IBM251017C00315000
310 C3.65-12.05%1112305-29IBM251017C00310000
305 C4.80-7.69%412805-28IBM251017C00305000
300 C5.15-9.65%117905-29IBM251017C00300000
295 C6.50-10.96%430505-28IBM251017C00295000
290 C7.22-9.18%317105-29IBM251017C00290000
285 C9.30-1.06%1025805-29IBM251017C00285000
280 C10.95-9.13%1217605-28IBM251017C00280000
275 C12.70-11.50%335005-28IBM251017C00275000
270 C14.15-8.41%2523705-29IBM251017C00270000
265 C16.45-6.53%1322505-29IBM251017C00265000
260 C18.20-10.34%418705-29IBM251017C00260000
255 C23.75+1.02%517305-27IBM251017C00255000
250 C26.10+1.40%124305-28IBM251017C00250000
245 C28.00-7.80%421705-29IBM251017C00245000
240 C32.90+0.46%371505-29IBM251017C00240000
235 C34.45-7.74%47705-29IBM251017C00235000
230 C41.24-10.00%1014605-21IBM251017C00230000
225 C46.22-7.21%13205-21IBM251017C00225000
220 C54.07+1.35%167605-20IBM251017C00220000
215 C52.05+6.25%110005-22IBM251017C00215000
210 C61.48+47.79%24005-15IBM251017C00210000
205 C49.91+47.44%13305-05IBM251017C00205000
200 C64.13-9.45%85505-23IBM251017C00200000
195 C50.05+21.19%12305-01IBM251017C00195000
190 C78.75+9.38%22305-15IBM251017C00190000
185 C85.67+16.80%43505-16IBM251017C00185000
180 C78.07+2.48%61105-08IBM251017C00180000
175 C90.80+11.07%4605-27IBM251017C00175000
170 C57.750%1104-09IBM251017C00170000
165 C96.65+42.97%14305-13IBM251017C00165000
160 C87.22-0.97%2103-21IBM251017C00160000
155 C00%0IBM251017C00155000
150 C00%0IBM251017C00150000
145 C00%0IBM251017C00145000
140 C00%0IBM251017C00140000
135 C00%0IBM251017C00135000
130 C92.800%1104-07IBM251017C00130000
125 C00%0IBM251017C00125000
120 C140.520%8005-23IBM251017C00120000
115 C00%0IBM251017C00115000
110 C144.40+20.89%2105-08IBM251017C00110000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0IBM251017P00390000
380 P00%0IBM251017P00380000
370 P00%0IBM251017P00370000
365 P00%0IBM251017P00365000
360 P00%0IBM251017P00360000
355 P135.300%1104-08IBM251017P00355000
350 P00%0IBM251017P00350000
345 P125.200%1104-08IBM251017P00345000
340 P90.450%1105-12IBM251017P00340000
335 P00%0IBM251017P00335000
330 P00%0IBM251017P00330000
325 P00%0IBM251017P00325000
320 P00%0IBM251017P00320000
315 P60.700%1102-26IBM251017P00315000
310 P00%0IBM251017P00310000
305 P00%0IBM251017P00305000
300 P50.85-4.38%6705-07IBM251017P00300000
295 P75.900%2204-08IBM251017P00295000
290 P00%0IBM251017P00290000
285 P26.50-60.65%3605-19IBM251017P00285000
280 P24.30+4.29%373905-20IBM251017P00280000
275 P21.550%1105-20IBM251017P00275000
270 P21.65-0.69%11305-28IBM251017P00270000
265 P20.10+4.96%29105-29IBM251017P00265000
260 P17.62+5.51%9216005-29IBM251017P00260000
255 P14.60+5.42%1110305-28IBM251017P00255000
250 P12.70+4.96%916205-28IBM251017P00250000
245 P10.90-1.71%815805-28IBM251017P00245000
240 P9.70+7.78%1478405-28IBM251017P00240000
235 P8.55+1.79%1028905-29IBM251017P00235000
230 P7.35+3.52%832205-29IBM251017P00230000
225 P6.30+1.61%1925205-29IBM251017P00225000
220 P5.43+1.50%1024605-29IBM251017P00220000
215 P4.55+5.81%1020505-28IBM251017P00215000
210 P3.90+9.86%126905-28IBM251017P00210000
205 P3.30+4.76%324105-28IBM251017P00205000
200 P2.800.00%761305-28IBM251017P00200000
195 P2.41+2.99%26505-28IBM251017P00195000
190 P1.77-33.96%74905-13IBM251017P00190000
185 P1.84+12.88%25605-28IBM251017P00185000
180 P1.57+0.64%112705-28IBM251017P00180000
175 P1.62-28.32%164305-09IBM251017P00175000
170 P1.20-59.87%28805-28IBM251017P00170000
165 P0.74-69.55%106805-13IBM251017P00165000
160 P0.62-47.01%117705-28IBM251017P00160000
155 P0.76+11.76%46405-16IBM251017P00155000
150 P0.40-67.21%14805-13IBM251017P00150000
145 P0.35-36.36%15605-14IBM251017P00145000
140 P0.59-7.81%608905-16IBM251017P00140000
135 P1.00-5.66%6604-10IBM251017P00135000
130 P0.58-25.64%2304-24IBM251017P00130000
125 P0.160.00%13105-29IBM251017P00125000
120 P00%0IBM251017P00120000
115 P00%0IBM251017P00115000
110 P00%0IBM251017P00110000


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