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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
35,42215,4483,53153,540


IBM Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Jan 16, 2026 Exp. - Max Pain @ $270.00

Puts
Calls


IBM Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
430 C0.100.00%112012-01IBM260116C00430000
425 C0.11-26.67%1412-08IBM260116C00425000
420 C0.070.00%31112-01IBM260116C00420000
415 C0.12-80.00%1412-08IBM260116C00415000
410 C0.44-61.74%22411-04IBM260116C00410000
405 C0.31-82.97%12211-06IBM260116C00405000
400 C0.10-28.57%172912-08IBM260116C00400000
395 C1.130%1111-07IBM260116C00395000
390 C0.22-53.19%141311-21IBM260116C00390000
385 C1.16+36.47%25611-11IBM260116C00385000
380 C0.41-14.58%1011311-19IBM260116C00380000
375 C0.40-70.80%13012-08IBM260116C00375000
370 C0.59+7.27%425512-08IBM260116C00370000
365 C0.58-24.68%18112-01IBM260116C00365000
360 C0.82+3.80%259212-08IBM260116C00360000
355 C1.24+18.10%3424312-08IBM260116C00355000
350 C1.23+1.65%561,06712-08IBM260116C00350000
345 C1.81+14.56%2740312-08IBM260116C00345000
340 C2.24-5.49%1181,20012-08IBM260116C00340000
335 C3.150.00%1470512-08IBM260116C00335000
330 C4.30+7.77%562,37712-08IBM260116C00330000
325 C5.55+2.40%8088012-08IBM260116C00325000
320 C6.90+2.99%1684,52812-08IBM260116C00320000
315 C9.15+7.02%1031,64012-08IBM260116C00315000
310 C11.87+10.52%991,64312-08IBM260116C00310000
305 C14.30+3.25%4793612-08IBM260116C00305000
300 C17.89+3.41%1123,36612-08IBM260116C00300000
295 C20.87+0.72%5896912-08IBM260116C00295000
290 C24.50+0.25%563,03112-08IBM260116C00290000
285 C28.88+1.58%2378212-08IBM260116C00285000
280 C33.93+6.03%892,13712-08IBM260116C00280000
275 C37.79+0.59%51,32912-08IBM260116C00275000
270 C42.79+2.86%103,75112-08IBM260116C00270000
265 C46.03+3.28%141,50912-05IBM260116C00265000
260 C51.42+0.69%23,27712-08IBM260116C00260000
255 C54.30-3.04%234312-05IBM260116C00255000
250 C61.11+1.85%32,37312-08IBM260116C00250000
245 C66.22+11.74%371512-08IBM260116C00245000
240 C74.10+5.42%161,46312-08IBM260116C00240000
235 C75.24+0.07%113412-05IBM260116C00235000
230 C81.50+1.68%31,67912-08IBM260116C00230000
225 C77.15-2.16%18612-03IBM260116C00225000
220 C94.65+5.52%11,10212-08IBM260116C00220000
215 C91.42-3.14%16112-01IBM260116C00215000
210 C95.75-0.77%147512-04IBM260116C00210000
205 C102.12+131.56%11211-17IBM260116C00205000
200 C103.91-2.30%121,98212-03IBM260116C00200000
195 C114.70+1.65%1451212-05IBM260116C00195000
190 C119.50+0.42%130612-02IBM260116C00190000
185 C118.74-1.03%256512-02IBM260116C00185000
180 C134.25+5.02%23912-08IBM260116C00180000
175 C129.85-3.17%24411-26IBM260116C00175000
170 C128.00-5.45%23411-18IBM260116C00170000
165 C144.11+1.34%1051411-10IBM260116C00165000
160 C147.74+0.13%12311-14IBM260116C00160000
155 C153.06+0.14%12211-28IBM260116C00155000
150 C170.40+8.81%21811-12IBM260116C00150000
145 C165.30+2.73%6311-10IBM260116C00145000
140 C166.50-4.26%1,560111-07IBM260116C00140000
135 C178.45+4.05%1111-13IBM260116C00135000
130 C176.40-5.06%1,560211-07IBM260116C00130000
125 C178.00-1.68%1211-25IBM260116C00125000
120 C185.70+41.65%35811-07IBM260116C00120000
115 C191.00+35.08%5111-07IBM260116C00115000
110 C196.00+11.81%10311-07IBM260116C00110000
105 C191.20+44.84%8311-20IBM260116C00105000
100 C204.30+4.14%2611-24IBM260116C00100000
95 C127.38+42.72%1112-23IBM260116C00095000
90 C174.70-14.03%1109-18IBM260116C00090000
85 C130.65-8.56%8407911-11IBM260116C00085000
80 C169.60-0.61%2208-07IBM260116C00080000
75 C174.60-0.63%2108-07IBM260116C00075000
70 C242.55+1.74%17611-11IBM260116C00070000
Puts
StrikePriceChangeVolOILastContract Name
430 P180.880%1108-06IBM260116P00430000
425 P00%0IBM260116P00425000
420 P00%0IBM260116P00420000
415 P111.100%1110-31IBM260116P00415000
410 P00%0IBM260116P00410000
405 P00%0IBM260116P00405000
400 P90.600%1110-27IBM260116P00400000
395 P00%0IBM260116P00395000
390 P00%0IBM260116P00390000
385 P00%0IBM260116P00385000
380 P160.200%1104-08IBM260116P00380000
375 P00%0IBM260116P00375000
370 P00%0IBM260116P00370000
365 P00%0IBM260116P00365000
360 P00%0IBM260116P00360000
355 P00%0IBM260116P00355000
350 P53.00+20.45%1711-14IBM260116P00350000
345 P36.16-24.71%22812-08IBM260116P00345000
340 P31.52-27.41%22112-08IBM260116P00340000
335 P42.84+41.15%2111-18IBM260116P00335000
330 P29.41+7.26%16012-03IBM260116P00330000
325 P34.11+24.90%594811-18IBM260116P00325000
320 P15.40-11.75%51,13412-08IBM260116P00320000
315 P13.10-9.03%92,22812-08IBM260116P00315000
310 P10.80-2.26%8844212-08IBM260116P00310000
305 P8.60-6.72%5341312-08IBM260116P00305000
300 P6.84-5.00%7490312-08IBM260116P00300000
295 P5.25-2.78%5092912-08IBM260116P00295000
290 P4.00-7.19%385,67512-08IBM260116P00290000
285 P2.95-10.61%631,35612-08IBM260116P00285000
280 P2.54+4.10%451,26812-08IBM260116P00280000
275 P1.68-6.67%722,97312-08IBM260116P00275000
270 P1.31+0.77%382,28112-08IBM260116P00270000
265 P1.01-2.88%891,09812-08IBM260116P00265000
260 P0.73+7.35%852,42512-08IBM260116P00260000
255 P0.55-27.63%7089512-05IBM260116P00255000
250 P0.53-10.17%22,72712-08IBM260116P00250000
245 P0.30-33.33%51,54912-08IBM260116P00245000
240 P0.340.00%112,38712-08IBM260116P00240000
235 P0.20-52.38%6443312-05IBM260116P00235000
230 P0.21-25.00%102,75712-08IBM260116P00230000
225 P0.36+2.86%237812-03IBM260116P00225000
220 P0.26+36.84%21,68212-03IBM260116P00220000
215 P0.20-13.04%138212-03IBM260116P00215000
210 P0.23+155.56%697612-08IBM260116P00210000
205 P0.03+50.00%12,29412-02IBM260116P00205000
200 P0.11+10.00%12,43312-08IBM260116P00200000
195 P0.17+21.43%1056112-05IBM260116P00195000
190 P0.06-79.31%291512-03IBM260116P00190000
185 P0.07-88.89%2057112-05IBM260116P00185000
180 P0.20+42.86%301,74312-08IBM260116P00180000
175 P0.38+52.00%1076911-13IBM260116P00175000
170 P0.33+230.00%569811-19IBM260116P00170000
165 P0.12-45.45%61,17211-06IBM260116P00165000
160 P0.02-50.00%553812-08IBM260116P00160000
155 P0.09-10.00%2033712-01IBM260116P00155000
150 P0.03+50.00%138512-08IBM260116P00150000
145 P0.07-69.57%843810-07IBM260116P00145000
140 P0.04-33.33%10054611-21IBM260116P00140000
135 P0.03-91.43%11,21011-03IBM260116P00135000
130 P0.04-60.00%246212-04IBM260116P00130000
125 P0.05+25.00%220912-01IBM260116P00125000
120 P0.03-40.00%1443412-01IBM260116P00120000
115 P0.01-66.67%12,31611-04IBM260116P00115000
110 P0.15-25.00%118009-26IBM260116P00110000
105 P0.010.00%114509-08IBM260116P00105000
100 P0.16-36.00%152309-03IBM260116P00100000
95 P0.16-52.94%48709-03IBM260116P00095000
90 P0.15-70.00%417109-03IBM260116P00090000
85 P0.35+16.67%43204-07IBM260116P00085000
80 P0.010.00%26112-08IBM260116P00080000
75 P0.010.00%410012-08IBM260116P00075000
70 P0.08+300.00%1828110-03IBM260116P00070000


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