Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

IBM
International Business Machines Corporation
stock NYSE

At Close
Jan 14, 2026 3:59:56 PM EST
309.02USD+1.931%(+5.86)3,769,357
292.60Bid   318.68Ask   26.08Spread
Pre-market
Jan 14, 2026 9:28:30 AM EST
302.91USD-0.082%(-0.25)2,773
After-hours
Jan 14, 2026 4:32:30 PM EST
308.84USD-0.057%(-0.18)17,034
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Feb 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1701,44766622


IBM Feb 6, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Feb 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Feb 6, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


IBM Feb 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C00%0IBM260206C00390000
385 C00%0IBM260206C00385000
380 C00%0IBM260206C00380000
375 C00%0IBM260206C00375000
370 C00%0IBM260206C00370000
365 C00%0IBM260206C00365000
360 C0.90+36.36%1201-13IBM260206C00360000
355 C1.250%5501-12IBM260206C00355000
350 C1.00-11.50%2401-13IBM260206C00350000
345 C2.76+4.15%11001-13IBM260206C00345000
340 C2.65-23.19%113901-13IBM260206C00340000
335 C4.33+57.45%718601-12IBM260206C00335000
330 C4.50-18.63%371401-13IBM260206C00330000
325 C4.53-39.19%14116801-13IBM260206C00325000
320 C6.00-34.43%155601-13IBM260206C00320000
315 C8.23-29.60%137001-13IBM260206C00315000
310 C11.80-14.18%349301-13IBM260206C00310000
305 C12.00-18.81%25601-13IBM260206C00305000
300 C19.83+31.32%157501-12IBM260206C00300000
295 C20.52+14.64%31101-13IBM260206C00295000
290 C20.22-3.02%21001-13IBM260206C00290000
285 C24.270%1101-12IBM260206C00285000
280 C24.00+24.22%5501-05IBM260206C00280000
275 C34.110%1112-26IBM260206C00275000
270 C32.88+5.01%1301-07IBM260206C00270000
265 C46.19+22.68%5501-12IBM260206C00265000
260 C00%0IBM260206C00260000
255 C45.00+15.68%1101-05IBM260206C00255000
250 C00%0IBM260206C00250000
245 C00%0IBM260206C00245000
240 C65.65+9.69%1201-09IBM260206C00240000
235 C00%0IBM260206C00235000
230 C00%0IBM260206C00230000
225 C00%0IBM260206C00225000
220 C00%0IBM260206C00220000
215 C00%0IBM260206C00215000
210 C00%0IBM260206C00210000
205 C00%0IBM260206C00205000
200 C00%0IBM260206C00200000
195 C00%0IBM260206C00195000
190 C00%0IBM260206C00190000
185 C00%0IBM260206C00185000
180 C00%0IBM260206C00180000
175 C00%0IBM260206C00175000
170 C00%0IBM260206C00170000
165 C00%0IBM260206C00165000
160 C00%0IBM260206C00160000
155 C00%0IBM260206C00155000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0IBM260206P00390000
385 P00%0IBM260206P00385000
380 P00%0IBM260206P00380000
375 P00%0IBM260206P00375000
370 P00%0IBM260206P00370000
365 P00%0IBM260206P00365000
360 P00%0IBM260206P00360000
355 P00%0IBM260206P00355000
350 P00%0IBM260206P00350000
345 P00%0IBM260206P00345000
340 P34.500%1101-13IBM260206P00340000
335 P32.250%101012-29IBM260206P00335000
330 P26.34-22.07%1201-13IBM260206P00330000
325 P00%0IBM260206P00325000
320 P00%0IBM260206P00320000
315 P15.52-26.79%11601-13IBM260206P00315000
310 P15.45+36.73%193701-13IBM260206P00310000
305 P11.82+0.60%2701-12IBM260206P00305000
300 P9.80+37.64%607501-13IBM260206P00300000
295 P7.70+14.07%5011701-13IBM260206P00295000
290 P6.58+25.33%34401-13IBM260206P00290000
285 P4.92-8.72%53901-13IBM260206P00285000
280 P3.19+16.00%116101-13IBM260206P00280000
275 P2.63-15.97%53701-09IBM260206P00275000
270 P2.10-31.82%63401-13IBM260206P00270000
265 P1.25-11.97%12501-13IBM260206P00265000
260 P1.10-13.39%147801-09IBM260206P00260000
255 P0.85-32.00%2401-12IBM260206P00255000
250 P1.020%6601-07IBM260206P00250000
245 P0.53-7.02%101601-09IBM260206P00245000
240 P0.400%343401-13IBM260206P00240000
235 P0.350%343401-13IBM260206P00235000
230 P0.400%111101-12IBM260206P00230000
225 P00%0IBM260206P00225000
220 P00%0IBM260206P00220000
215 P00%0IBM260206P00215000
210 P00%0IBM260206P00210000
205 P00%0IBM260206P00205000
200 P00%0IBM260206P00200000
195 P00%0IBM260206P00195000
190 P00%0IBM260206P00190000
185 P00%0IBM260206P00185000
180 P00%0IBM260206P00180000
175 P00%0IBM260206P00175000
170 P00%0IBM260206P00170000
165 P00%0IBM260206P00165000
160 P00%0IBM260206P00160000
155 P00%0IBM260206P00155000


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 - 2026 ChartExchange LLC