Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3662,9605093,082


IBM Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Dec 19, 2025 Exp. - Max Pain @ $290.00

Puts
Calls


IBM Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C0.58-40.82%1407-11IBM251219C00420000
410 C1.120%151506-23IBM251219C00410000
400 C1.50-14.29%63607-02IBM251219C00400000
390 C2.19-8.75%2306-25IBM251219C00390000
380 C1.640%4006-10IBM251219C00380000
370 C3.60-4.76%11107-07IBM251219C00370000
360 C3.50-14.63%11007-09IBM251219C00360000
350 C3.80-3.80%112407-15IBM251219C00350000
340 C5.05-4.72%123207-15IBM251219C00340000
335 C5.75-9.45%276807-15IBM251219C00335000
330 C6.70-4.29%441607-15IBM251219C00330000
325 C7.70+1.32%518307-15IBM251219C00325000
320 C8.85-4.84%719107-15IBM251219C00320000
315 C10.70-6.14%259707-14IBM251219C00315000
310 C12.15-3.19%5127207-14IBM251219C00310000
305 C15.00-0.66%455807-11IBM251219C00305000
300 C14.95-6.27%10147407-15IBM251219C00300000
295 C17.24-2.60%810107-15IBM251219C00295000
290 C20.00+0.91%513107-15IBM251219C00290000
285 C27.19-1.77%73407-08IBM251219C00285000
280 C24.04-6.75%54707-15IBM251219C00280000
275 C29.55-10.05%36307-11IBM251219C00275000
270 C30.20-0.30%19407-15IBM251219C00270000
265 C43.38+21.79%12606-25IBM251219C00265000
260 C36.12-6.08%12907-14IBM251219C00260000
255 C47.40+6.16%21007-03IBM251219C00255000
250 C49.20+1.13%24907-09IBM251219C00250000
245 C57.80+5.84%101106-24IBM251219C00245000
240 C56.450%2207-02IBM251219C00240000
235 C61.91+3.18%11107-08IBM251219C00235000
230 C68.610%121207-08IBM251219C00230000
225 C74.34+2.54%1607-07IBM251219C00225000
220 C53.000%1105-28IBM251219C00220000
215 C00%0IBM251219C00215000
210 C86.050%2206-30IBM251219C00210000
205 C00%0IBM251219C00205000
200 C86.900%1106-23IBM251219C00200000
195 C00%0IBM251219C00195000
190 C00%0IBM251219C00190000
185 C87.900%2106-06IBM251219C00185000
180 C102.550%2106-13IBM251219C00180000
175 C00%0IBM251219C00175000
170 C108.490%10006-10IBM251219C00170000
165 C00%0IBM251219C00165000
160 C00%0IBM251219C00160000
155 C00%0IBM251219C00155000
150 C00%0IBM251219C00150000
145 C00%0IBM251219C00145000
140 C00%0IBM251219C00140000
Puts
StrikePriceChangeVolOILastContract Name
420 P00%0IBM251219P00420000
410 P00%0IBM251219P00410000
400 P00%0IBM251219P00400000
390 P00%0IBM251219P00390000
380 P00%0IBM251219P00380000
370 P00%0IBM251219P00370000
360 P00%0IBM251219P00360000
350 P00%0IBM251219P00350000
340 P00%0IBM251219P00340000
335 P00%0IBM251219P00335000
330 P46.200%2107-07IBM251219P00330000
325 P42.500%2107-07IBM251219P00325000
320 P00%0IBM251219P00320000
315 P00%0IBM251219P00315000
310 P31.35-6.70%228306-30IBM251219P00310000
305 P33.70+13.47%157407-14IBM251219P00305000
300 P29.40-3.13%28107-11IBM251219P00300000
295 P27.35+3.13%17507-15IBM251219P00295000
290 P23.25+4.73%411207-11IBM251219P00290000
285 P20.10+5.62%78207-10IBM251219P00285000
280 P20.15+2.65%47207-15IBM251219P00280000
275 P17.80+8.54%1510507-14IBM251219P00275000
270 P15.60+1.63%120807-15IBM251219P00270000
265 P13.70+8.30%2450007-15IBM251219P00265000
260 P12.05+5.70%2274807-15IBM251219P00260000
255 P10.60+6.53%418707-15IBM251219P00255000
250 P9.15+8.93%1521507-15IBM251219P00250000
245 P7.85+9.79%410207-15IBM251219P00245000
240 P7.05+6.82%527407-15IBM251219P00240000
235 P5.90+4.42%611707-15IBM251219P00235000
230 P4.95+14.85%114507-10IBM251219P00230000
225 P3.95+3.95%74907-10IBM251219P00225000
220 P3.45-2.82%6012007-15IBM251219P00220000
215 P3.100.00%12207-14IBM251219P00215000
210 P2.70+5.47%326907-15IBM251219P00210000
205 P2.57-17.10%2506-25IBM251219P00205000
200 P1.91-1.55%85907-14IBM251219P00200000
195 P1.89-10.00%21107-03IBM251219P00195000
190 P1.32-22.81%2407-08IBM251219P00190000
185 P1.41-30.20%33306-24IBM251219P00185000
180 P1.55-41.29%1306-18IBM251219P00180000
175 P1.17+17.00%22206-23IBM251219P00175000
170 P0.65-35.64%2207-02IBM251219P00170000
165 P0.910%2206-23IBM251219P00165000
160 P0.770%2206-23IBM251219P00160000
155 P0.680%3306-23IBM251219P00155000
150 P0.630%1106-23IBM251219P00150000
145 P0.560%1106-23IBM251219P00145000
140 P0.500%1106-23IBM251219P00140000


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