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
Jul 16, 2025 3:59:59 PM EDT
281.79USD-0.322%(-0.91)2,802,235
275.00Bid   281.75Ask   6.75Spread
Pre-market
Jul 16, 2025 9:25:30 AM EDT
283.10USD+0.141%(+0.40)1,916
After-hours
Jul 16, 2025 4:52:30 PM EDT
281.53USD-0.092%(-0.26)30,064
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7653,1393342,117


IBM Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Nov 21, 2025 Exp. - Max Pain @ $270.00

Puts
Calls


IBM Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
410 C00%0IBM251121C00410000
400 C0.970%303007-08IBM251121C00400000
390 C1.750%1106-24IBM251121C00390000
380 C1.24+27.84%11912207-15IBM251121C00380000
370 C2.34-9.65%101007-08IBM251121C00370000
360 C1.93-28.52%120907-15IBM251121C00360000
350 C3.05-2.56%120907-15IBM251121C00350000
340 C4.21-14.08%224707-14IBM251121C00340000
335 C6.40-7.25%212307-09IBM251121C00335000
330 C6.75-6.90%5426807-10IBM251121C00330000
325 C7.40+11.28%138407-11IBM251121C00325000
320 C9.15-6.15%7150407-10IBM251121C00320000
315 C8.70-6.35%2228507-15IBM251121C00315000
310 C10.28-12.06%3019607-15IBM251121C00310000
305 C12.87+0.94%38407-11IBM251121C00305000
300 C14.00-3.05%4616707-14IBM251121C00300000
295 C15.77-3.61%16607-15IBM251121C00295000
290 C18.02+3.27%117907-15IBM251121C00290000
285 C21.28+1.33%25507-11IBM251121C00285000
280 C22.39-1.24%16307-15IBM251121C00280000
275 C28.00-11.67%13007-10IBM251121C00275000
270 C29.98-5.34%205107-14IBM251121C00270000
265 C31.86-19.20%32707-15IBM251121C00265000
260 C34.67+1.37%212207-15IBM251121C00260000
255 C39.90+1.66%133207-14IBM251121C00255000
250 C46.25-6.79%12107-10IBM251121C00250000
245 C47.57-2.10%4306-20IBM251121C00245000
240 C50.30-15.01%51207-14IBM251121C00240000
235 C54.75+0.51%11007-14IBM251121C00235000
230 C58.00-5.91%67706-20IBM251121C00230000
225 C65.75+10.26%2506-18IBM251121C00225000
220 C00%0IBM251121C00220000
215 C74.770%2207-11IBM251121C00215000
210 C76.40+3.93%1507-14IBM251121C00210000
205 C00%0IBM251121C00205000
200 C85.70+0.82%3307-15IBM251121C00200000
195 C00%0IBM251121C00195000
190 C73.050%1106-02IBM251121C00190000
185 C100.92+7.76%1106-12IBM251121C00185000
180 C00%0IBM251121C00180000
175 C00%0IBM251121C00175000
170 C00%0IBM251121C00170000
165 C00%0IBM251121C00165000
160 C00%0IBM251121C00160000
155 C00%0IBM251121C00155000
150 C00%0IBM251121C00150000
145 C00%0IBM251121C00145000
140 C00%0IBM251121C00140000
Puts
StrikePriceChangeVolOILastContract Name
410 P00%0IBM251121P00410000
400 P00%0IBM251121P00400000
390 P00%0IBM251121P00390000
380 P00%0IBM251121P00380000
370 P00%0IBM251121P00370000
360 P00%0IBM251121P00360000
350 P00%0IBM251121P00350000
340 P00%0IBM251121P00340000
335 P00%0IBM251121P00335000
330 P00%0IBM251121P00330000
325 P00%0IBM251121P00325000
320 P00%0IBM251121P00320000
315 P00%0IBM251121P00315000
310 P30.70-0.32%22906-27IBM251121P00310000
305 P27.05-8.61%42206-30IBM251121P00305000
300 P25.85+5.51%13907-09IBM251121P00300000
295 P23.90+7.66%76607-10IBM251121P00295000
290 P24.00+4.58%84207-15IBM251121P00290000
285 P20.40-4.63%113607-15IBM251121P00285000
280 P18.38+9.67%412407-11IBM251121P00280000
275 P16.55+5.75%114707-14IBM251121P00275000
270 P13.75+6.18%524907-14IBM251121P00270000
265 P12.35+10.27%713807-15IBM251121P00265000
260 P10.75+0.47%219707-15IBM251121P00260000
255 P9.40+2.06%1614807-15IBM251121P00255000
250 P8.00+1.27%816507-15IBM251121P00250000
245 P6.90+15.00%5023507-15IBM251121P00245000
240 P5.77+15.40%111007-11IBM251121P00240000
235 P5.15+5.10%412307-15IBM251121P00235000
230 P3.65-3.95%16907-08IBM251121P00230000
225 P3.25-9.72%28507-08IBM251121P00225000
220 P3.10+9.93%26107-14IBM251121P00220000
215 P2.62-1.13%152707-15IBM251121P00215000
210 P2.25+1.81%152907-15IBM251121P00210000
205 P1.93-22.80%101407-15IBM251121P00205000
200 P1.57+12.95%11507-08IBM251121P00200000
195 P1.63-23.83%12107-08IBM251121P00195000
190 P00%0IBM251121P00190000
185 P1.650%5506-10IBM251121P00185000
180 P1.91+5.52%2506-05IBM251121P00180000
175 P00%0IBM251121P00175000
170 P0.850%15015006-23IBM251121P00170000
165 P00%0IBM251121P00165000
160 P00%0IBM251121P00160000
155 P00%0IBM251121P00155000
150 P00%0IBM251121P00150000
145 P00%0IBM251121P00145000
140 P00%0IBM251121P00140000


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