Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 9, 2026 Jan 16, 2026 Jan 23, 2026 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,223	1,436	168	2,763

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 @ $220.00

Puts

Calls

IBM May 15, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
460 C	2.32	-11.45%	4	34	11-13	IBM260515C00460000
450 C	2.85	-0.35%	2	8	11-13	IBM260515C00450000
440 C	1.73	-60.23%	20	40	12-05	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	4.70	+3.30%	3	43	11-03	IBM260515C00410000
400 C	4.50	+9.76%	38	207	12-01	IBM260515C00400000
390 C	5.65	+5.61%	3	42	12-08	IBM260515C00390000
380 C	7.20	+36.62%	13	59	12-08	IBM260515C00380000
370 C	9.05	+8.38%	2	118	12-08	IBM260515C00370000
360 C	10.70	+1.90%	29	136	12-08	IBM260515C00360000
350 C	13.15	-1.50%	8	163	12-05	IBM260515C00350000
340 C	17.00	+8.07%	1	181	12-08	IBM260515C00340000
330 C	20.00	+2.56%	7	153	12-08	IBM260515C00330000
320 C	23.60	-0.21%	22	115	12-08	IBM260515C00320000
310 C	28.30	+2.91%	11	167	12-08	IBM260515C00310000
300 C	32.97	-1.29%	19	285	12-08	IBM260515C00300000
290 C	35.05	-8.37%	11	176	12-03	IBM260515C00290000
280 C	40.50	-2.76%	2	95	12-02	IBM260515C00280000
270 C	52.22	-1.97%	2	124	12-08	IBM260515C00270000
260 C	59.35	+9.20%	1	82	12-04	IBM260515C00260000
250 C	67.55	+8.51%	2	98	12-04	IBM260515C00250000
240 C	73.80	+5.20%	5	72	12-04	IBM260515C00240000
230 C	82.45	+4.83%	3	64	12-04	IBM260515C00230000
220 C	88.25	-1.45%	4	2,963	12-03	IBM260515C00220000
210 C	99.05	+52.38%	5	11	10-27	IBM260515C00210000
200 C	111.62	+32.09%	1	39	10-24	IBM260515C00200000
195 C	111.72	+100.04%	2	14	11-07	IBM260515C00195000
190 C	129.10	+0.09%	3	2	11-12	IBM260515C00190000
185 C	137.95	+12.02%	3	19	11-12	IBM260515C00185000
180 C	145.45	+15.62%	1	1	11-12	IBM260515C00180000
175 C	0	0%	0			IBM260515C00175000
170 C	135.95	+51.54%	1	1	10-24	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	0	0%	0			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	92.03	+17.96%	1	1	11-19	IBM260515P00380000
370 P	0	0%	0			IBM260515P00370000
360 P	0	0%	0			IBM260515P00360000
350 P	0	0%	0			IBM260515P00350000
340 P	43.25	+8.13%	1	8	12-08	IBM260515P00340000
330 P	40.00	+21.21%	18	5	11-26	IBM260515P00330000
320 P	31.25	-3.25%	11	134	12-08	IBM260515P00320000
310 P	25.40	-3.05%	65	124	12-08	IBM260515P00310000
300 P	20.30	-7.09%	10	119	12-08	IBM260515P00300000
290 P	16.40	-6.55%	2	109	12-08	IBM260515P00290000
280 P	13.20	-2.22%	4	148	12-08	IBM260515P00280000
270 P	9.90	-10.00%	31	286	12-08	IBM260515P00270000
260 P	7.65	-8.93%	53	265	12-08	IBM260515P00260000
250 P	6.45	+0.78%	7	148	12-05	IBM260515P00250000
240 P	4.75	-12.84%	7	191	12-04	IBM260515P00240000
230 P	3.75	-1.32%	16	323	12-05	IBM260515P00230000
220 P	2.50	-7.75%	1	425	12-08	IBM260515P00220000
210 P	1.73	-18.40%	1	165	12-05	IBM260515P00210000
200 P	1.56	+56.00%	2	134	12-04	IBM260515P00200000
195 P	1.00	-36.71%	2	26	12-08	IBM260515P00195000
190 P	0.90	-22.41%	2	55	12-08	IBM260515P00190000
185 P	0.82	+6.49%	1	60	11-17	IBM260515P00185000
180 P	0.90	-28.00%	12	45	10-24	IBM260515P00180000
175 P	1.65	-22.54%	5	13	09-26	IBM260515P00175000
170 P	0.53	+6.00%	1	79	10-30	IBM260515P00170000
165 P	0.54	+74.19%	1	15	11-14	IBM260515P00165000
160 P	0.45	+45.16%	1	12	11-14	IBM260515P00160000
155 P	0.44	0%	6	6	10-24	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	0%	0			IBM260515P00125000