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
Dec 9, 2025 3:59:57 PM EST
310.49USD+0.424%(+1.31)2,933,582
310.00Bid   314.50Ask   4.50Spread
Pre-market
Dec 9, 2025 9:13:30 AM EST
309.00USD-0.058%(-0.18)159,293
After-hours
Dec 9, 2025 4:58:30 PM EST
310.33USD-0.052%(-0.16)17,763
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,24317,1931,86938,041


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 @ $300.00

Puts
Calls


IBM Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420.00 C0.01-90.00%114512-08IBM251219C00420000
415.00 C0.06-60.00%12011-18IBM251219C00415000
410.00 C0.12+20.00%32611-18IBM251219C00410000
405.00 C0.89+61.82%2410-28IBM251219C00405000
400.00 C0.01-66.67%2024512-08IBM251219C00400000
395.00 C0.46-45.88%2610-31IBM251219C00395000
390.00 C0.010.00%2019712-08IBM251219C00390000
385.00 C0.43-56.57%2611-13IBM251219C00385000
380.00 C0.15-66.67%14011-26IBM251219C00380000
375.00 C0.050.00%29712-03IBM251219C00375000
370.00 C0.05-28.57%46812-08IBM251219C00370000
365.00 C0.05-58.33%12912-08IBM251219C00365000
360.00 C0.11+57.14%730212-08IBM251219C00360000
355.00 C0.12-50.00%467712-08IBM251219C00355000
350.00 C0.16-23.81%484212-08IBM251219C00350000
345.00 C0.30+50.00%1687512-08IBM251219C00345000
340.00 C0.44+62.96%223,30512-08IBM251219C00340000
335.00 C0.55-19.12%2695212-08IBM251219C00335000
332.50 C0.900%5512-08IBM251219C00332500
330.00 C0.85+18.06%902,83912-08IBM251219C00330000
327.50 C1.570%6512-08IBM251219C00327500
325.00 C1.50-1.32%7761,45212-08IBM251219C00325000
322.50 C1.950%343312-08IBM251219C00322500
320.00 C2.52+7.23%7862,78712-08IBM251219C00320000
317.50 C3.28-4.93%25124812-08IBM251219C00317500
315.00 C4.15+12.16%1632,40112-08IBM251219C00315000
312.50 C5.20+12.07%10528712-08IBM251219C00312500
310.00 C6.00+3.45%2252,38612-08IBM251219C00310000
307.50 C7.55+10.22%7824112-08IBM251219C00307500
305.00 C9.00+0.33%622,11312-08IBM251219C00305000
302.50 C13.50+33.66%714012-08IBM251219C00302500
300.00 C12.210.00%522,13012-08IBM251219C00300000
297.50 C15.17+11.71%1412-08IBM251219C00297500
295.00 C16.42+6.07%511,21212-08IBM251219C00295000
292.50 C20.03+9.75%31312-05IBM251219C00292500
290.00 C20.85-0.33%361,86512-08IBM251219C00290000
287.50 C18.86-0.74%14212-03IBM251219C00287500
285.00 C25.60+5.79%2973612-08IBM251219C00285000
282.50 C30.570%2212-08IBM251219C00282500
280.00 C29.88+3.57%561,89112-08IBM251219C00280000
277.50 C00%0IBM251219C00277500
275.00 C35.08-0.26%351912-08IBM251219C00275000
272.50 C36.95+8.45%1112-04IBM251219C00272500
270.00 C40.25+3.42%797612-08IBM251219C00270000
265.00 C46.15+21.29%1631712-08IBM251219C00265000
260.00 C48.38+0.96%244412-05IBM251219C00260000
255.00 C54.75+4.27%312712-05IBM251219C00255000
250.00 C58.49+8.72%377212-04IBM251219C00250000
245.00 C60.49-12.52%203111-07IBM251219C00245000
240.00 C72.84+11.46%51612-08IBM251219C00240000
235.00 C73.50+7.30%121011-06IBM251219C00235000
230.00 C91.40+16.58%2511-12IBM251219C00230000
225.00 C86.10+7.22%3411-10IBM251219C00225000
220.00 C86.70-5.30%2811-14IBM251219C00220000
215.00 C90.90+0.01%702211-07IBM251219C00215000
210.00 C96.55-7.61%40,261211-07IBM251219C00210000
205.00 C100.50+5.57%5311-07IBM251219C00205000
200.00 C104.50+10.17%3311-25IBM251219C00200000
195.00 C109.83+95.57%2111-07IBM251219C00195000
190.00 C125.45+80.50%2212-08IBM251219C00190000
185.00 C130.45+7.90%3412-08IBM251219C00185000
180.00 C67.99+16.92%1208-27IBM251219C00180000
175.00 C130.90+17.26%15411-07IBM251219C00175000
170.00 C136.10+89.55%1002111-07IBM251219C00170000
165.00 C141.05+35.59%25911-07IBM251219C00165000
160.00 C151.90+55.56%1112-08IBM251219C00160000
155.00 C00%0IBM251219C00155000
150.00 C154.70+70.94%1211-07IBM251219C00150000
145.00 C00%0IBM251219C00145000
140.00 C167.75+0.96%2211-28IBM251219C00140000
Puts
StrikePriceChangeVolOILastContract Name
420.00 P00%0IBM251219P00420000
415.00 P00%0IBM251219P00415000
410.00 P00%0IBM251219P00410000
405.00 P00%0IBM251219P00405000
400.00 P00%0IBM251219P00400000
395.00 P83.610%1110-27IBM251219P00395000
390.00 P82.950%1110-31IBM251219P00390000
385.00 P00%0IBM251219P00385000
380.00 P77.50-3.81%1111-05IBM251219P00380000
375.00 P68.150%1110-31IBM251219P00375000
370.00 P00%0IBM251219P00370000
365.00 P45.400%5511-12IBM251219P00365000
360.00 P00%0IBM251219P00360000
355.00 P00%0IBM251219P00355000
350.00 P60.22+7.11%2211-19IBM251219P00350000
345.00 P52.47+22.88%5611-18IBM251219P00345000
340.00 P46.84+17.69%1411-18IBM251219P00340000
335.00 P27.18+36.65%5511-13IBM251219P00335000
332.50 P00%0IBM251219P00332500
330.00 P29.76+15.62%12312-03IBM251219P00330000
327.50 P14.510%1112-08IBM251219P00327500
325.00 P17.00-6.08%211212-08IBM251219P00325000
322.50 P00%0IBM251219P00322500
320.00 P12.30-33.26%211312-08IBM251219P00320000
317.50 P7.970%2212-08IBM251219P00317500
315.00 P8.70-12.56%171,55512-08IBM251219P00315000
312.50 P7.85-28.96%133712-08IBM251219P00312500
310.00 P6.57-5.74%413,49912-08IBM251219P00310000
307.50 P5.29-17.08%267612-08IBM251219P00307500
305.00 P3.73-22.29%361,43212-08IBM251219P00305000
302.50 P3.35-9.46%2011012-08IBM251219P00302500
300.00 P2.74-13.02%3202,97212-08IBM251219P00300000
297.50 P2.08-15.79%16120112-08IBM251219P00297500
295.00 P1.62-16.92%8742,92212-08IBM251219P00295000
292.50 P1.19-29.17%3915712-08IBM251219P00292500
290.00 P0.97-25.95%801,30612-08IBM251219P00290000
287.50 P0.73-21.51%3215012-08IBM251219P00287500
285.00 P0.57-32.94%386,00112-08IBM251219P00285000
282.50 P0.39-51.85%319812-08IBM251219P00282500
280.00 P0.40-28.57%901,93212-08IBM251219P00280000
277.50 P0.49-19.67%111212-05IBM251219P00277500
275.00 P0.32-15.79%322,39112-08IBM251219P00275000
272.50 P0.27-22.86%11112-08IBM251219P00272500
270.00 P0.23-32.35%782,99812-08IBM251219P00270000
265.00 P0.29+52.63%3168212-08IBM251219P00265000
260.00 P0.20+5.26%323,01912-08IBM251219P00260000
255.00 P0.14-50.00%963812-08IBM251219P00255000
250.00 P0.12-14.29%5231,34712-08IBM251219P00250000
245.00 P0.10-16.67%171,15012-08IBM251219P00245000
240.00 P0.05-68.75%49487312-08IBM251219P00240000
235.00 P0.050.00%2264212-08IBM251219P00235000
230.00 P0.12-40.00%435212-04IBM251219P00230000
225.00 P0.16+300.00%217712-04IBM251219P00225000
220.00 P0.13-59.38%275512-01IBM251219P00220000
215.00 P0.03-94.23%254412-01IBM251219P00215000
210.00 P0.05-54.55%242912-04IBM251219P00210000
205.00 P0.090.00%14112-01IBM251219P00205000
200.00 P0.07-46.15%312112-01IBM251219P00200000
195.00 P0.06-53.85%34412-01IBM251219P00195000
190.00 P0.09+28.57%16612-01IBM251219P00190000
185.00 P0.05-44.44%16612-04IBM251219P00185000
180.00 P0.04-77.78%925712-01IBM251219P00180000
175.00 P0.08-77.14%211312-01IBM251219P00175000
170.00 P0.08-63.64%31012-01IBM251219P00170000
165.00 P0.11-45.00%4812-01IBM251219P00165000
160.00 P0.12-45.45%11612-01IBM251219P00160000
155.00 P0.01-88.89%1612-08IBM251219P00155000
150.00 P0.06-25.00%27212-01IBM251219P00150000
145.00 P0.12+140.00%42012-01IBM251219P00145000
140.00 P0.12+100.00%222512-01IBM251219P00140000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC