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
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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
851462141


IBM Jan 9, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Jan 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Jan 9, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


IBM Jan 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C00%0IBM260109C00390000
385 C00%0IBM260109C00385000
380 C00%0IBM260109C00380000
375 C00%0IBM260109C00375000
370 C0.240%1112-08IBM260109C00370000
365 C00%0IBM260109C00365000
360 C00%0IBM260109C00360000
355 C00%0IBM260109C00355000
350 C1.120%101012-02IBM260109C00350000
345 C1.24-25.30%222112-08IBM260109C00345000
340 C2.03+3.05%11112-08IBM260109C00340000
335 C3.17+40.89%33212-08IBM260109C00335000
330 C4.18+25.15%43412-08IBM260109C00330000
325 C4.70+6.82%41812-08IBM260109C00325000
320 C7.35+19.51%3812-08IBM260109C00320000
315 C8.85+12.03%111112-08IBM260109C00315000
310 C11.12+12.32%82212-08IBM260109C00310000
305 C12.71+1.68%202512-08IBM260109C00305000
300 C16.35+3.81%253012-08IBM260109C00300000
295 C20.05+27.30%1312-08IBM260109C00295000
290 C00%0IBM260109C00290000
285 C27.25+9.00%1111-28IBM260109C00285000
280 C33.00+14.94%1312-04IBM260109C00280000
275 C36.750%1112-05IBM260109C00275000
270 C00%0IBM260109C00270000
265 C00%0IBM260109C00265000
260 C00%0IBM260109C00260000
255 C00%0IBM260109C00255000
250 C00%0IBM260109C00250000
245 C00%0IBM260109C00245000
240 C00%0IBM260109C00240000
235 C00%0IBM260109C00235000
230 C00%0IBM260109C00230000
225 C00%0IBM260109C00225000
220 C00%0IBM260109C00220000
215 C00%0IBM260109C00215000
210 C00%0IBM260109C00210000
205 C00%0IBM260109C00205000
200 C00%0IBM260109C00200000
195 C00%0IBM260109C00195000
190 C00%0IBM260109C00190000
185 C00%0IBM260109C00185000
180 C00%0IBM260109C00180000
175 C00%0IBM260109C00175000
170 C00%0IBM260109C00170000
165 C00%0IBM260109C00165000
160 C00%0IBM260109C00160000
155 C00%0IBM260109C00155000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0IBM260109P00390000
385 P00%0IBM260109P00385000
380 P00%0IBM260109P00380000
375 P00%0IBM260109P00375000
370 P00%0IBM260109P00370000
365 P00%0IBM260109P00365000
360 P00%0IBM260109P00360000
355 P00%0IBM260109P00355000
350 P00%0IBM260109P00350000
345 P00%0IBM260109P00345000
340 P00%0IBM260109P00340000
335 P00%0IBM260109P00335000
330 P00%0IBM260109P00330000
325 P00%0IBM260109P00325000
320 P00%0IBM260109P00320000
315 P10.75-35.82%1212-08IBM260109P00315000
310 P8.450%5512-08IBM260109P00310000
305 P6.45-40.83%15612-08IBM260109P00305000
300 P5.29-17.47%72912-08IBM260109P00300000
295 P3.43-28.09%6812-08IBM260109P00295000
290 P2.37-25.71%2512-08IBM260109P00290000
285 P2.02-22.31%132012-08IBM260109P00285000
280 P1.65-20.29%31812-08IBM260109P00280000
275 P2.22+16.84%21012-03IBM260109P00275000
270 P1.17-35.00%212812-04IBM260109P00270000
265 P1.260%2212-03IBM260109P00265000
260 P00%0IBM260109P00260000
255 P0.820%2212-03IBM260109P00255000
250 P00%0IBM260109P00250000
245 P00%0IBM260109P00245000
240 P0.270%8812-01IBM260109P00240000
235 P0.360%1011-26IBM260109P00235000
230 P00%0IBM260109P00230000
225 P00%0IBM260109P00225000
220 P00%0IBM260109P00220000
215 P00%0IBM260109P00215000
210 P00%0IBM260109P00210000
205 P00%0IBM260109P00205000
200 P00%0IBM260109P00200000
195 P00%0IBM260109P00195000
190 P00%0IBM260109P00190000
185 P00%0IBM260109P00185000
180 P00%0IBM260109P00180000
175 P00%0IBM260109P00175000
170 P00%0IBM260109P00170000
165 P00%0IBM260109P00165000
160 P00%0IBM260109P00160000
155 P00%0IBM260109P00155000


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