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 15, 2025 3:59:58 PM EDT
282.60USD-0.419%(-1.19)2,864,106
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 16, 2025 8:30:30 AM EDT
283.00USD+0.106%(+0.30)1,510
After-hours
Jul 15, 2025 4:16:30 PM EDT
282.50USD-0.035%(-0.10)21,000
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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,7248,5181,45229,235


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 @ $230.00

Puts
Calls


IBM Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
430 C00%0IBM260116C00430000
420 C0.86-33.85%1907-11IBM260116C00420000
410 C2.20+46.67%21107-11IBM260116C00410000
400 C1.39-10.32%10014107-11IBM260116C00400000
390 C1.63-7.91%23329107-14IBM260116C00390000
380 C2.10-37.31%35607-11IBM260116C00380000
370 C2.98-29.88%111607-11IBM260116C00370000
360 C5.04-6.67%456107-08IBM260116C00360000
355 C5.30-13.82%3607-02IBM260116C00355000
350 C4.90+1.03%827707-11IBM260116C00350000
345 C7.40+4.52%13307-08IBM260116C00345000
340 C6.90-8.12%754107-11IBM260116C00340000
335 C7.35-11.45%33707-14IBM260116C00335000
330 C8.45-7.65%652307-11IBM260116C00330000
325 C9.55-4.50%120607-14IBM260116C00325000
320 C10.55-3.65%501,28407-14IBM260116C00320000
315 C13.80-8.31%19707-10IBM260116C00315000
310 C15.10-5.39%1534807-10IBM260116C00310000
305 C15.30-4.43%220807-14IBM260116C00305000
300 C17.65+3.22%181,75907-14IBM260116C00300000
295 C19.60-3.78%814907-14IBM260116C00295000
290 C21.90-1.22%141,61707-14IBM260116C00290000
285 C24.35-4.96%1124807-14IBM260116C00285000
280 C27.30+0.04%152,92107-14IBM260116C00280000
275 C29.77-6.30%119307-14IBM260116C00275000
270 C33.02-7.66%31,72207-14IBM260116C00270000
265 C38.87+7.02%45146907-02IBM260116C00265000
260 C39.09+1.27%81,89907-14IBM260116C00260000
255 C51.66+0.56%51607-08IBM260116C00255000
250 C44.55-5.25%21,47707-14IBM260116C00250000
245 C51.40-8.36%51607-10IBM260116C00245000
240 C53.74-5.47%91,73407-11IBM260116C00240000
235 C64.81+4.20%12607-03IBM260116C00235000
230 C61.13-5.95%291,84707-14IBM260116C00230000
225 C71.25+30.16%34807-09IBM260116C00225000
220 C70.90-3.13%11,20407-11IBM260116C00220000
215 C73.37-3.75%63307-14IBM260116C00215000
210 C81.35+4.90%251907-11IBM260116C00210000
205 C82.750%2207-14IBM260116C00205000
200 C87.08-1.38%12,11607-14IBM260116C00200000
195 C95.95-4.05%558907-10IBM260116C00195000
190 C95.85-6.66%743707-11IBM260116C00190000
185 C103.56-2.53%569807-11IBM260116C00185000
180 C110.55-5.53%130507-10IBM260116C00180000
175 C111.90-8.28%146307-14IBM260116C00175000
170 C121.47-0.80%538707-09IBM260116C00170000
165 C123.21-4.12%162207-10IBM260116C00165000
160 C131.87-2.92%144007-09IBM260116C00160000
155 C138.98+19.14%422106-25IBM260116C00155000
150 C134.50-5.35%145107-11IBM260116C00150000
145 C138.50+33.31%1321006-16IBM260116C00145000
140 C149.80+21.85%211207-02IBM260116C00140000
135 C142.00+52.36%112006-10IBM260116C00135000
130 C147.55+5.39%111606-11IBM260116C00130000
125 C114.50+11.60%12404-29IBM260116C00125000
120 C131.10+24.56%1905-12IBM260116C00120000
115 C110.80+14.34%21301-23IBM260116C00115000
110 C148.99-6.05%201405-23IBM260116C00110000
105 C132.01+20.12%16710-15IBM260116C00105000
100 C192.01+19.86%1107-07IBM260116C00100000
95 C127.38+42.72%1112-23IBM260116C00095000
90 C203.20+25.05%1107-08IBM260116C00090000
85 C130.65-8.56%8407911-11IBM260116C00085000
80 C135.70+8.66%6209-18IBM260116C00080000
75 C138.00-6.44%8409811-11IBM260116C00075000
70 C184.80+3.18%2205-08IBM260116C00070000
Puts
StrikePriceChangeVolOILastContract Name
430 P00%0IBM260116P00430000
420 P00%0IBM260116P00420000
410 P00%0IBM260116P00410000
400 P00%0IBM260116P00400000
390 P00%0IBM260116P00390000
380 P160.200%1104-08IBM260116P00380000
370 P00%0IBM260116P00370000
360 P00%0IBM260116P00360000
355 P00%0IBM260116P00355000
350 P78.49-39.85%1106-09IBM260116P00350000
345 P00%0IBM260116P00345000
340 P64.75-19.45%1106-11IBM260116P00340000
335 P00%0IBM260116P00335000
330 P86.95+20.43%1104-23IBM260116P00330000
325 P00%0IBM260116P00325000
320 P40.11-8.42%11007-09IBM260116P00320000
315 P34.800%2206-25IBM260116P00315000
310 P31.35-18.78%1607-07IBM260116P00310000
305 P31.90+6.87%41807-10IBM260116P00305000
300 P27.750.00%39607-07IBM260116P00300000
295 P26.90+2.28%112907-11IBM260116P00295000
290 P23.50+6.82%241,05907-10IBM260116P00290000
285 P22.60+6.10%212807-11IBM260116P00285000
280 P20.25+2.02%615507-14IBM260116P00280000
275 P18.05+6.49%77307-14IBM260116P00275000
270 P16.05+7.00%647407-14IBM260116P00270000
265 P14.76+2.50%533607-14IBM260116P00265000
260 P12.55-0.79%151,29007-14IBM260116P00260000
255 P11.00+4.27%45068507-11IBM260116P00255000
250 P9.99+5.71%42,20107-14IBM260116P00250000
245 P8.50+1.80%1239107-14IBM260116P00245000
240 P7.49-0.13%1190207-14IBM260116P00240000
235 P6.50+5.69%52707-14IBM260116P00235000
230 P5.65+2.73%61,86307-14IBM260116P00230000
225 P4.70+14.08%28407-10IBM260116P00225000
220 P4.20+6.33%11,39507-14IBM260116P00220000
215 P3.650.00%73507-14IBM260116P00215000
210 P2.71-3.56%190907-09IBM260116P00210000
205 P2.74+3.40%11,60807-07IBM260116P00205000
200 P2.25+2.27%12,09107-11IBM260116P00200000
195 P1.92-0.52%361607-10IBM260116P00195000
190 P1.90+1.06%169307-08IBM260116P00190000
185 P1.40-12.50%4857907-08IBM260116P00185000
180 P1.75+25.00%111,69007-09IBM260116P00180000
175 P1.11-7.50%4681907-08IBM260116P00175000
170 P1.20-13.67%566607-02IBM260116P00170000
165 P0.94-6.93%101,17707-08IBM260116P00165000
160 P0.71-16.47%153207-09IBM260116P00160000
155 P0.69-25.00%136307-08IBM260116P00155000
150 P0.62-1.59%142907-09IBM260116P00150000
145 P0.500.00%1040807-10IBM260116P00145000
140 P0.46-8.00%1044907-07IBM260116P00140000
135 P0.58-20.55%11,21406-23IBM260116P00135000
130 P0.56-34.12%546106-24IBM260116P00130000
125 P0.49-2.00%221507-01IBM260116P00125000
120 P0.21-56.25%246807-08IBM260116P00120000
115 P0.32+52.38%12,32007-01IBM260116P00115000
110 P0.31+47.62%119407-01IBM260116P00110000
105 P0.31+6.90%114404-28IBM260116P00105000
100 P0.25-24.24%552506-26IBM260116P00100000
95 P0.34-12.82%110004-08IBM260116P00095000
90 P0.50+150.00%319405-15IBM260116P00090000
85 P0.35+16.67%43204-07IBM260116P00085000
80 P0.16-57.89%15607-01IBM260116P00080000
75 P0.150.00%19707-01IBM260116P00075000
70 P0.15-16.67%527506-26IBM260116P00070000


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