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
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 Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5024,3843283,859


IBM Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Apr 17, 2026 Exp. - Max Pain @ $285.00

Puts
Calls


IBM Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.66-12.00%12312-01IBM260417C00460000
450 C00%0IBM260417C00450000
440 C1.60-47.54%34211-20IBM260417C00440000
430 C1.34-0.74%17811-25IBM260417C00430000
420 C3.91+12.68%122010-29IBM260417C00420000
410 C1.86-25.90%1811-21IBM260417C00410000
400 C2.45-6.84%408112-05IBM260417C00400000
390 C4.15-18.47%13412-08IBM260417C00390000
380 C4.05+1.25%108412-01IBM260417C00380000
370 C4.90-2.00%119712-03IBM260417C00370000
360 C7.20-0.69%11,26812-08IBM260417C00360000
350 C9.95+3.65%61,36312-08IBM260417C00350000
340 C12.25+1.24%223912-08IBM260417C00340000
335 C14.20+15.92%16712-08IBM260417C00335000
330 C15.85+17.41%79212-08IBM260417C00330000
325 C18.00+2.27%424812-08IBM260417C00325000
320 C19.24+13.85%3721512-08IBM260417C00320000
315 C22.35+3.38%712512-08IBM260417C00315000
310 C24.12-4.36%1316312-08IBM260417C00310000
305 C27.21+1.38%318712-08IBM260417C00305000
300 C30.18+4.18%114112-08IBM260417C00300000
295 C33.49+4.40%15612-08IBM260417C00295000
290 C36.65+16.35%19812-08IBM260417C00290000
285 C38.75+3.11%13312-08IBM260417C00285000
280 C39.03-5.04%16911-25IBM260417C00280000
275 C47.26+14.74%55012-04IBM260417C00275000
270 C50.02+2.50%13712-08IBM260417C00270000
265 C53.45+0.68%13412-08IBM260417C00265000
260 C57.00+9.40%17212-05IBM260417C00260000
255 C49.40-12.57%18011-18IBM260417C00255000
250 C63.35+5.41%225012-04IBM260417C00250000
245 C67.60+2.36%23812-04IBM260417C00245000
240 C64.95-5.18%12611-04IBM260417C00240000
235 C69.55+3.27%63911-20IBM260417C00235000
230 C74.33-6.73%4911-04IBM260417C00230000
225 C81.97+4.93%61711-07IBM260417C00225000
220 C107.55+23.98%305411-12IBM260417C00220000
215 C95.580%201010-24IBM260417C00215000
210 C104.55+13.36%1411-11IBM260417C00210000
205 C101.50-5.56%11611-07IBM260417C00205000
200 C109.13+125.01%1911-07IBM260417C00200000
195 C00%0IBM260417C00195000
190 C111.06+18.26%1110-24IBM260417C00190000
185 C00%0IBM260417C00185000
180 C00%0IBM260417C00180000
175 C134.15+40.84%1210-31IBM260417C00175000
170 C142.320%1110-30IBM260417C00170000
165 C105.850%1110-23IBM260417C00165000
160 C98.000%2209-09IBM260417C00160000
155 C153.250%1111-06IBM260417C00155000
150 C126.84+20.28%1210-14IBM260417C00150000
145 C00%0IBM260417C00145000
140 C00%0IBM260417C00140000
135 C00%0IBM260417C00135000
130 C00%0IBM260417C00130000
125 C00%0IBM260417C00125000
Puts
StrikePriceChangeVolOILastContract Name
460 P138.990%2011-12IBM260417P00460000
450 P00%0IBM260417P00450000
440 P00%0IBM260417P00440000
430 P00%0IBM260417P00430000
420 P99.690%2111-12IBM260417P00420000
410 P00%0IBM260417P00410000
400 P00%0IBM260417P00400000
390 P00%0IBM260417P00390000
380 P00%0IBM260417P00380000
370 P00%0IBM260417P00370000
360 P61.300%20916310-24IBM260417P00360000
350 P53.750%2110-24IBM260417P00350000
340 P35.20-21.52%12011-12IBM260417P00340000
335 P32.350%1111-12IBM260417P00335000
330 P33.700%141412-08IBM260417P00330000
325 P26.10-21.97%12211-12IBM260417P00325000
320 P27.45-10.59%101412-08IBM260417P00320000
315 P24.00-4.72%89212-08IBM260417P00315000
310 P21.64-7.32%16012-08IBM260417P00310000
305 P19.85-1.73%36812-08IBM260417P00305000
300 P17.35-5.19%69512-08IBM260417P00300000
295 P15.95-0.31%219012-05IBM260417P00295000
290 P12.79-8.64%97812-08IBM260417P00290000
285 P11.30-7.76%326212-08IBM260417P00285000
280 P10.80-10.74%1210112-04IBM260417P00280000
275 P8.65-7.98%520212-08IBM260417P00275000
270 P6.98-11.08%114212-08IBM260417P00270000
265 P6.88+0.44%1712512-04IBM260417P00265000
260 P6.00-8.40%510912-02IBM260417P00260000
255 P5.50-12.00%11419612-01IBM260417P00255000
250 P4.81-0.82%134512-04IBM260417P00250000
245 P3.92-33.67%11,25612-04IBM260417P00245000
240 P2.77+6.54%611512-08IBM260417P00240000
235 P3.06-15.00%11811-28IBM260417P00235000
230 P2.07+56.82%14112-08IBM260417P00230000
225 P1.86-12.26%15412-08IBM260417P00225000
220 P1.73-0.57%49512-04IBM260417P00220000
215 P2.46+50.00%17711-19IBM260417P00215000
210 P1.22-6.15%11412-08IBM260417P00210000
205 P00%0IBM260417P00205000
200 P0.90-8.16%12511-28IBM260417P00200000
195 P1.86-25.00%21010-09IBM260417P00195000
190 P1.58-21.00%364710-20IBM260417P00190000
185 P1.33-19.39%51310-20IBM260417P00185000
180 P0.50-60.00%152211-10IBM260417P00180000
175 P1.20-50.82%104310-20IBM260417P00175000
170 P1.62+36.13%202210-20IBM260417P00170000
165 P0.26-83.75%21412-02IBM260417P00165000
160 P1.000%1110-08IBM260417P00160000
155 P0.910%7710-17IBM260417P00155000
150 P0.01-99.05%11009-26IBM260417P00150000
145 P00%0IBM260417P00145000
140 P0.510%1109-17IBM260417P00140000
135 P00%0IBM260417P00135000
130 P0.330%1109-17IBM260417P00130000
125 P0.230%2010-23IBM260417P00125000


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