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 Jan 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1884375359


IBM Jan 2, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Jan 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Jan 2, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


IBM Jan 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C00%0IBM260102C00390000
385 C00%0IBM260102C00385000
380 C00%0IBM260102C00380000
375 C00%0IBM260102C00375000
370 C00%0IBM260102C00370000
365 C00%0IBM260102C00365000
360 C00%0IBM260102C00360000
355 C00%0IBM260102C00355000
350 C0.57+26.67%235512-08IBM260102C00350000
345 C0.89+89.36%113012-04IBM260102C00345000
340 C1.00-3.85%243412-04IBM260102C00340000
335 C1.48+10.45%114812-08IBM260102C00335000
330 C2.20-0.90%227612-08IBM260102C00330000
325 C3.27+9.00%125912-08IBM260102C00325000
320 C4.70-3.09%2210412-08IBM260102C00320000
315 C6.50-10.96%93112-08IBM260102C00315000
310 C9.85+12.57%75612-08IBM260102C00310000
305 C12.03+5.90%157012-08IBM260102C00305000
300 C15.85+9.69%11512-08IBM260102C00300000
295 C16.92+39.49%1211-25IBM260102C00295000
290 C24.50+9.18%21312-08IBM260102C00290000
285 C27.00+24.83%2312-05IBM260102C00285000
280 C30.43+66.74%11812-05IBM260102C00280000
275 C27.20+3.11%1611-21IBM260102C00275000
270 C26.200%2211-19IBM260102C00270000
265 C00%0IBM260102C00265000
260 C00%0IBM260102C00260000
255 C00%0IBM260102C00255000
250 C45.100%2111-18IBM260102C00250000
245 C00%0IBM260102C00245000
240 C61.300%2111-17IBM260102C00240000
235 C00%0IBM260102C00235000
230 C00%0IBM260102C00230000
225 C00%0IBM260102C00225000
220 C81.500%1111-25IBM260102C00220000
215 C00%0IBM260102C00215000
210 C00%0IBM260102C00210000
205 C00%0IBM260102C00205000
200 C00%0IBM260102C00200000
195 C00%0IBM260102C00195000
190 C00%0IBM260102C00190000
185 C00%0IBM260102C00185000
180 C00%0IBM260102C00180000
175 C00%0IBM260102C00175000
170 C00%0IBM260102C00170000
165 C00%0IBM260102C00165000
160 C00%0IBM260102C00160000
155 C00%0IBM260102C00155000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0IBM260102P00390000
385 P00%0IBM260102P00385000
380 P00%0IBM260102P00380000
375 P00%0IBM260102P00375000
370 P00%0IBM260102P00370000
365 P00%0IBM260102P00365000
360 P00%0IBM260102P00360000
355 P00%0IBM260102P00355000
350 P00%0IBM260102P00350000
345 P00%0IBM260102P00345000
340 P00%0IBM260102P00340000
335 P00%0IBM260102P00335000
330 P28.220%2111-13IBM260102P00330000
325 P24.250%2111-13IBM260102P00325000
320 P20.290%1111-25IBM260102P00320000
315 P16.870%2211-25IBM260102P00315000
310 P8.38-16.45%101312-08IBM260102P00310000
305 P6.18+0.49%223512-08IBM260102P00305000
300 P4.47-8.96%233612-08IBM260102P00300000
295 P3.34-8.49%42012-08IBM260102P00295000
290 P2.61-6.79%53212-05IBM260102P00290000
285 P1.21-30.86%34912-08IBM260102P00285000
280 P1.03-23.70%64312-08IBM260102P00280000
275 P1.48-8.07%11512-04IBM260102P00275000
270 P1.00-16.67%131512-08IBM260102P00270000
265 P0.84-57.58%23211-28IBM260102P00265000
260 P0.20-80.00%13612-08IBM260102P00260000
255 P1.650%2211-20IBM260102P00255000
250 P00%0IBM260102P00250000
245 P0.800%313111-18IBM260102P00245000
240 P00%0IBM260102P00240000
235 P00%0IBM260102P00235000
230 P00%0IBM260102P00230000
225 P00%0IBM260102P00225000
220 P00%0IBM260102P00220000
215 P00%0IBM260102P00215000
210 P00%0IBM260102P00210000
205 P00%0IBM260102P00205000
200 P00%0IBM260102P00200000
195 P00%0IBM260102P00195000
190 P0.310%2011-25IBM260102P00190000
185 P00%0IBM260102P00185000
180 P00%0IBM260102P00180000
175 P00%0IBM260102P00175000
170 P00%0IBM260102P00170000
165 P00%0IBM260102P00165000
160 P00%0IBM260102P00160000
155 P00%0IBM260102P00155000


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