Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 23, 2026 Jan 30, 2026 Feb 6, 2026 Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 6, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,812	3,837	639	4,068

IBM May 15, 2026 Exp. - Volume by Strike

Puts

Calls

IBM May 15, 2026 Exp. - Open Interest by Strike

Puts

Calls

IBM May 15, 2026 Exp. - Max Pain @ $240.00

Puts

Calls

IBM May 15, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
460 C	0.73	+12.31%	1	37	01-12	IBM260515C00460000
450 C	0.49	+2.08%	7	21	01-21	IBM260515C00450000
440 C	1.40	-28.93%	3	44	12-15	IBM260515C00440000
430 C	1.77	-46.36%	2	132	12-02	IBM260515C00430000
420 C	2.85	+3.64%	1	5	11-28	IBM260515C00420000
410 C	1.36	-6.21%	2	47	01-22	IBM260515C00410000
400 C	1.50	-25.00%	6	1,034	01-20	IBM260515C00400000
390 C	2.25	-22.41%	1	45	01-21	IBM260515C00390000
380 C	2.60	-38.10%	22	403	01-20	IBM260515C00380000
370 C	3.00	-14.29%	6	369	01-22	IBM260515C00370000
360 C	4.30	-10.42%	2	160	01-22	IBM260515C00360000
350 C	5.95	-3.25%	4	243	01-22	IBM260515C00350000
340 C	7.71	-5.40%	31	231	01-22	IBM260515C00340000
330 C	10.30	-3.74%	28	224	01-22	IBM260515C00330000
320 C	13.21	-4.96%	9	134	01-22	IBM260515C00320000
310 C	16.85	-2.88%	26	312	01-22	IBM260515C00310000
300 C	22.60	+0.67%	6	396	01-22	IBM260515C00300000
290 C	26.53	+0.64%	1	203	01-22	IBM260515C00290000
280 C	32.35	+1.57%	1	101	01-22	IBM260515C00280000
270 C	41.85	+8.84%	2	132	01-22	IBM260515C00270000
260 C	44.00	-14.66%	1	87	01-22	IBM260515C00260000
250 C	53.64	+0.07%	3	111	01-21	IBM260515C00250000
240 C	63.85	-5.69%	3	73	12-31	IBM260515C00240000
230 C	69.55	-15.65%	1	64	01-21	IBM260515C00230000
220 C	81.08	+1.35%	1	2,931	01-22	IBM260515C00220000
210 C	91.90	-7.22%	1	16	12-31	IBM260515C00210000
200 C	104.34	+1.30%	1	40	01-09	IBM260515C00200000
195 C	107.00	+3.43%	1	14	01-07	IBM260515C00195000
190 C	107.85	-0.42%	1	2	01-20	IBM260515C00190000
185 C	113.05	-2.63%	10	26	01-07	IBM260515C00185000
180 C	145.45	+15.62%	1	1	11-12	IBM260515C00180000
175 C	0	0%	0			IBM260515C00175000
170 C	129.65	-4.63%	1	1	01-05	IBM260515C00170000
165 C	144.10	+60.83%	1	2	10-31	IBM260515C00165000
160 C	92.57	0%	3	3	08-07	IBM260515C00160000
155 C	153.90	+16.15%	1	3	10-31	IBM260515C00155000
150 C	0	0%	0			IBM260515C00150000
145 C	158.09	0%	1	1	11-05	IBM260515C00145000
140 C	0	0%	0			IBM260515C00140000
135 C	121.10	0%	1	1	09-12	IBM260515C00135000
130 C	0	0%	0			IBM260515C00130000
125 C	180.09	0%	8	0	01-16	IBM260515C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
460 P	0	0%	0			IBM260515P00460000
450 P	0	0%	0			IBM260515P00450000
440 P	117.50	-13.44%	1	20	11-12	IBM260515P00440000
430 P	0	0%	0			IBM260515P00430000
420 P	0	0%	0			IBM260515P00420000
410 P	0	0%	0			IBM260515P00410000
400 P	0	0%	0			IBM260515P00400000
390 P	0	0%	0			IBM260515P00390000
380 P	86.00	-6.55%	1	1	01-20	IBM260515P00380000
370 P	0	0%	0			IBM260515P00370000
360 P	60.80	0%	5	0	01-16	IBM260515P00360000
350 P	51.00	0%	1	0	01-16	IBM260515P00350000
340 P	42.75	-13.64%	1	15	01-13	IBM260515P00340000
330 P	36.50	+0.14%	7	31	01-13	IBM260515P00330000
320 P	34.03	-5.34%	15	146	01-22	IBM260515P00320000
310 P	30.50	-1.93%	2	174	01-21	IBM260515P00310000
300 P	24.30	-4.14%	73	252	01-22	IBM260515P00300000
290 P	18.18	-6.77%	15	231	01-22	IBM260515P00290000
280 P	15.00	-6.54%	1	687	01-22	IBM260515P00280000
270 P	10.95	-5.60%	2	478	01-22	IBM260515P00270000
260 P	8.40	-9.77%	94	543	01-22	IBM260515P00260000
250 P	6.35	-0.78%	8	418	01-22	IBM260515P00250000
240 P	4.50	-5.86%	3	280	01-22	IBM260515P00240000
230 P	3.77	+12.54%	3	333	01-21	IBM260515P00230000
220 P	2.54	+38.80%	3	428	01-20	IBM260515P00220000
210 P	1.82	+1.11%	21	181	01-07	IBM260515P00210000
200 P	1.20	-20.00%	3	140	01-22	IBM260515P00200000
195 P	1.02	+2.00%	8	27	12-23	IBM260515P00195000
190 P	0.81	-10.00%	2	54	01-07	IBM260515P00190000
185 P	0.63	-24.10%	1	65	01-20	IBM260515P00185000
180 P	0.55	-20.29%	2	32	01-12	IBM260515P00180000
175 P	0.41	-75.15%	16	19	01-12	IBM260515P00175000
170 P	0.48	-9.43%	6	78	01-22	IBM260515P00170000
165 P	0.45	-16.67%	46	29	01-22	IBM260515P00165000
160 P	0.24	-36.84%	10	13	01-12	IBM260515P00160000
155 P	0.18	-28.00%	11	7	01-12	IBM260515P00155000
150 P	0.90	-23.73%	1	3	09-08	IBM260515P00150000
145 P	0.81	-46.00%	5	7	10-03	IBM260515P00145000
140 P	0.75	0%	2	2	08-01	IBM260515P00140000
135 P	1.00	0%	1	1	08-08	IBM260515P00135000
130 P	0.75	0%	2	2	08-04	IBM260515P00130000
125 P	0.33	0%	10	10	01-12	IBM260515P00125000