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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,23917,81816517,048


IBM Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Mar 20, 2026 Exp. - Max Pain @ $280.00

Puts
Calls


IBM Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.97-11.82%3711-04IBM260320C00460000
450 C00%0IBM260320C00450000
440 C0.76-65.30%11311-06IBM260320C00440000
430 C0.70-54.84%112212-02IBM260320C00430000
420 C1.16-17.14%13911-26IBM260320C00420000
410 C1.20+11.11%204412-05IBM260320C00410000
400 C2.06+21.18%113412-08IBM260320C00400000
390 C2.00-25.93%215312-08IBM260320C00390000
380 C3.65+32.25%140112-08IBM260320C00380000
370 C4.08+27.10%2733012-08IBM260320C00370000
360 C6.20+26.53%81,00012-08IBM260320C00360000
350 C7.37+6.66%591,06712-08IBM260320C00350000
340 C9.96+7.10%4485912-08IBM260320C00340000
330 C13.30+8.13%1011,14912-08IBM260320C00330000
320 C16.78+4.88%232,50012-08IBM260320C00320000
310 C21.20+0.14%1681,37012-08IBM260320C00310000
300 C26.74+2.85%331,97712-08IBM260320C00300000
290 C33.30+2.78%1011,98112-08IBM260320C00290000
280 C40.18+10.54%234,71012-08IBM260320C00280000
270 C47.88+2.31%11,96512-08IBM260320C00270000
260 C52.60+3.26%148212-02IBM260320C00260000
250 C67.20+6.50%154412-08IBM260320C00250000
240 C73.00+7.61%1052412-05IBM260320C00240000
230 C73.19-8.09%18311-04IBM260320C00230000
220 C90.00+17.04%1012511-24IBM260320C00220000
210 C101.37+3.24%103412-05IBM260320C00210000
200 C108.15+9.24%17612-05IBM260320C00200000
195 C118.00+2.61%13710-31IBM260320C00195000
190 C117.00+5.50%38311-07IBM260320C00190000
185 C115.50-2.22%14411-14IBM260320C00185000
180 C120.20+8.55%16011-04IBM260320C00180000
175 C134.52+1.89%111411-10IBM260320C00175000
170 C137.57+45.45%1310-27IBM260320C00170000
165 C106.00+12.83%1810-23IBM260320C00165000
160 C143.98+0.16%1611-14IBM260320C00160000
155 C96.88+9.17%1208-05IBM260320C00155000
150 C134.800%1110-20IBM260320C00150000
145 C00%0IBM260320C00145000
140 C00%0IBM260320C00140000
135 C175.46+52.52%1310-27IBM260320C00135000
130 C168.80+50.58%1511-04IBM260320C00130000
125 C00%0IBM260320C00125000
120 C00%0IBM260320C00120000
115 C00%0IBM260320C00115000
110 C154.75+0.08%1206-03IBM260320C00110000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0IBM260320P00460000
450 P00%0IBM260320P00450000
440 P00%0IBM260320P00440000
430 P00%0IBM260320P00430000
420 P00%0IBM260320P00420000
410 P00%0IBM260320P00410000
400 P00%0IBM260320P00400000
390 P00%0IBM260320P00390000
380 P00%0IBM260320P00380000
370 P93.430%1110-13IBM260320P00370000
360 P59.550%2110-24IBM260320P00360000
350 P47.60-20.69%2712-05IBM260320P00350000
340 P42.65+9.78%3811-17IBM260320P00340000
330 P31.60-11.34%71712-08IBM260320P00330000
320 P26.30-8.68%313112-05IBM260320P00320000
310 P20.01-4.26%11340412-08IBM260320P00310000
300 P15.65-3.10%511,22712-08IBM260320P00300000
290 P11.75-2.08%551,05912-08IBM260320P00290000
280 P8.70-2.25%201,82112-08IBM260320P00280000
270 P5.99-6.41%431,11912-08IBM260320P00270000
260 P4.25-32.00%11,03712-08IBM260320P00260000
250 P3.000.00%3041,12612-08IBM260320P00250000
240 P2.20-7.56%82,04612-08IBM260320P00240000
230 P1.93+9.04%3684012-03IBM260320P00230000
220 P1.00-28.06%11,11812-08IBM260320P00220000
210 P0.78-9.30%595012-08IBM260320P00210000
200 P0.55-34.52%11,58712-08IBM260320P00200000
195 P0.44-32.31%149012-08IBM260320P00195000
190 P0.59-26.25%174011-25IBM260320P00190000
185 P0.50-27.54%129910-27IBM260320P00185000
180 P0.53+35.90%19111-19IBM260320P00180000
175 P0.44+69.23%135211-19IBM260320P00175000
170 P0.25+4.17%35712-03IBM260320P00170000
165 P1.43-23.12%33809-04IBM260320P00165000
160 P0.45-22.41%37211-26IBM260320P00160000
155 P0.10-85.51%11711-12IBM260320P00155000
150 P0.17-69.64%15611-06IBM260320P00150000
145 P0.20-72.22%126310-30IBM260320P00145000
140 P0.45-28.57%23111-04IBM260320P00140000
135 P0.16-70.91%29210-29IBM260320P00135000
130 P1.38-30.65%53805-01IBM260320P00130000
125 P0.10-83.05%104011-20IBM260320P00125000
120 P0.20-82.30%2610-17IBM260320P00120000
115 P0.30+3.45%21408-12IBM260320P00115000
110 P0.05-72.22%11811-06IBM260320P00110000


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