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 23, 2026 3:59:58 PM EST
292.41USD-0.767%(-2.26)3,298,711
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 23, 2026 9:25:30 AM EST
294.50USD-0.058%(-0.17)2,588
After-hours
Jan 23, 2026 4:52:30 PM EST
291.19USD-0.416%(-1.22)90,553
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,77524,8138,48624,409


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 @ $290.00

Puts
Calls


IBM Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.20-79.38%1712-15IBM260320C00460000
450 C0.43-15.69%2212-10IBM260320C00450000
440 C0.76-65.30%11311-06IBM260320C00440000
430 C0.01-96.00%311601-08IBM260320C00430000
420 C0.32-49.21%154001-12IBM260320C00420000
410 C0.37+5.71%34301-12IBM260320C00410000
405 C00%0IBM260320C00405000
400 C0.38-24.00%317201-22IBM260320C00400000
395 C00%0IBM260320C00395000
390 C0.57-14.93%118201-13IBM260320C00390000
385 C0.53-43.62%32401-21IBM260320C00385000
380 C1.60+15,900.00%140701-13IBM260320C00380000
375 C1.75+2.34%101501-15IBM260320C00375000
370 C0.97-11.01%134901-22IBM260320C00370000
365 C1.00-18.70%1601-22IBM260320C00365000
360 C1.22-25.15%161,12901-22IBM260320C00360000
355 C1.22-53.96%27601-20IBM260320C00355000
350 C1.76-36.92%2075201-22IBM260320C00350000
345 C2.38-18.21%1810701-22IBM260320C00345000
340 C2.74-17.22%201,01201-22IBM260320C00340000
335 C3.43-24.62%8014201-22IBM260320C00335000
330 C3.80-24.00%4611,76201-22IBM260320C00330000
325 C4.90-21.60%2214101-22IBM260320C00325000
320 C5.85-18.98%533,85101-22IBM260320C00320000
315 C7.40-18.23%1125801-22IBM260320C00315000
310 C9.05-16.59%271,68001-22IBM260320C00310000
305 C11.35-19.67%1436601-22IBM260320C00305000
300 C13.50-9.09%472,06101-22IBM260320C00300000
295 C16.40-7.24%410001-22IBM260320C00295000
290 C17.94-13.96%41,93201-22IBM260320C00290000
285 C21.85+9.25%12201-21IBM260320C00285000
280 C25.23+4.69%44,72501-22IBM260320C00280000
275 C25.50-6.25%2101-20IBM260320C00275000
270 C33.39+0.60%292,00901-22IBM260320C00270000
265 C38.000%2201-22IBM260320C00265000
260 C41.54+6.87%737101-21IBM260320C00260000
255 C46.50+5.68%2101-22IBM260320C00255000
250 C49.97+2.61%352401-22IBM260320C00250000
245 C00%0IBM260320C00245000
240 C54.33-15.92%250901-20IBM260320C00240000
235 C72.31+23.12%1101-09IBM260320C00235000
230 C83.45+8.15%37901-13IBM260320C00230000
225 C00%0IBM260320C00225000
220 C85.50+15.31%112901-09IBM260320C00220000
215 C00%0IBM260320C00215000
210 C101.37+3.24%103412-05IBM260320C00210000
205 C00%0IBM260320C00205000
200 C104.00-7.72%27312-23IBM260320C00200000
195 C110.38-6.46%13701-09IBM260320C00195000
190 C106.83-8.69%18201-20IBM260320C00190000
185 C115.50-2.22%14411-14IBM260320C00185000
180 C120.20+8.55%16011-04IBM260320C00180000
175 C130.04-3.33%111312-26IBM260320C00175000
170 C137.57+45.45%1310-27IBM260320C00170000
165 C143.00+8.06%5901-16IBM260320C00165000
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 C177.17+4.96%3101-13IBM260320C00130000
125 C00%0IBM260320C00125000
120 C00%0IBM260320C00120000
115 C00%0IBM260320C00115000
110 C196.65+27.08%2201-16IBM260320C00110000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0IBM260320P00460000
450 P00%0IBM260320P00450000
440 P00%0IBM260320P00440000
430 P00%0IBM260320P00430000
420 P00%0IBM260320P00420000
410 P00%0IBM260320P00410000
405 P00%0IBM260320P00405000
400 P00%0IBM260320P00400000
395 P00%0IBM260320P00395000
390 P00%0IBM260320P00390000
385 P00%0IBM260320P00385000
380 P00%0IBM260320P00380000
375 P00%0IBM260320P00375000
370 P71.08-23.92%1112-22IBM260320P00370000
365 P00%0IBM260320P00365000
360 P59.550%2110-24IBM260320P00360000
355 P00%0IBM260320P00355000
350 P48.45+1.79%1801-12IBM260320P00350000
345 P41.650%2201-13IBM260320P00345000
340 P48.10+1.37%51301-21IBM260320P00340000
335 P36.160%10001-16IBM260320P00335000
330 P38.30-4.25%224301-22IBM260320P00330000
325 P33.800%2101-22IBM260320P00325000
320 P29.70-0.17%215301-22IBM260320P00320000
315 P22.38+14.48%11001-14IBM260320P00315000
310 P23.85+2.80%3359201-22IBM260320P00310000
305 P20.50-5.31%2722901-22IBM260320P00305000
300 P18.35+4.56%331,60001-22IBM260320P00300000
295 P15.20-2.88%205,83301-22IBM260320P00295000
290 P13.45+0.75%401,30301-22IBM260320P00290000
285 P11.17-1.59%1211701-22IBM260320P00285000
280 P9.60-3.52%413,87001-22IBM260320P00280000
275 P8.05+2.55%1312801-22IBM260320P00275000
270 P6.10-3.94%571,72601-22IBM260320P00270000
265 P5.05-3.81%345,11201-22IBM260320P00265000
260 P4.45+8.01%261,16601-22IBM260320P00260000
255 P3.15-6.53%317701-22IBM260320P00255000
250 P2.75-16.67%911,50201-22IBM260320P00250000
245 P2.31-25.48%14015501-21IBM260320P00245000
240 P1.60-25.23%12,21901-22IBM260320P00240000
235 P1.39-20.11%32201-22IBM260320P00235000
230 P1.08-23.94%778201-22IBM260320P00230000
225 P0.93-22.50%1301-05IBM260320P00225000
220 P0.72-37.39%31,03701-22IBM260320P00220000
215 P00%0IBM260320P00215000
210 P0.68+41.67%389401-21IBM260320P00210000
205 P00%0IBM260320P00205000
200 P0.45+87.50%121,48901-21IBM260320P00200000
195 P0.50+177.78%148701-16IBM260320P00195000
190 P0.14+133.33%174001-20IBM260320P00190000
185 P0.26-13.33%429301-06IBM260320P00185000
180 P0.01-95.24%19101-15IBM260320P00180000
175 P0.12-20.00%134812-26IBM260320P00175000
170 P0.11-56.00%25601-21IBM260320P00170000
165 P0.04-97.20%13701-15IBM260320P00165000
160 P0.04-20.00%17501-13IBM260320P00160000
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 P0.040.00%21901-22IBM260320P00115000
110 P0.08+60.00%21801-22IBM260320P00110000


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