Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,7528,00640613,759


IBM Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Jun 18, 2026 Exp. - Max Pain @ $280.00

Puts
Calls


IBM Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C2.20+26.44%126812-08IBM260618C00460000
450 C1.89-16.00%352111-21IBM260618C00450000
440 C2.52+0.80%212512-01IBM260618C00440000
430 C3.15-16.00%225511-26IBM260618C00430000
420 C3.80+24.18%35011-21IBM260618C00420000
410 C5.30+11.11%128912-08IBM260618C00410000
400 C5.90+3.51%3523512-08IBM260618C00400000
390 C7.15+16.26%412012-05IBM260618C00390000
380 C8.90+11.25%531,39012-08IBM260618C00380000
370 C10.04+5.80%634012-05IBM260618C00370000
360 C12.92-2.49%319212-08IBM260618C00360000
350 C15.70+4.67%52,64012-08IBM260618C00350000
340 C18.00+2.27%2179212-08IBM260618C00340000
330 C22.77+6.25%175512-08IBM260618C00330000
320 C25.40-2.42%1073412-08IBM260618C00320000
310 C30.38+0.93%102,05812-08IBM260618C00310000
300 C35.60+0.28%51,33412-08IBM260618C00300000
290 C40.00+8.70%52,04512-04IBM260618C00290000
280 C49.45+12.57%168912-08IBM260618C00280000
270 C54.41-0.07%323212-08IBM260618C00270000
260 C61.60+8.66%370312-08IBM260618C00260000
250 C69.58+3.70%431712-08IBM260618C00250000
240 C78.47+4.35%324412-08IBM260618C00240000
230 C84.65+4.03%247812-02IBM260618C00230000
220 C88.19-7.17%310112-02IBM260618C00220000
210 C102.30+7.85%29112-02IBM260618C00210000
200 C121.28+10.25%18911-12IBM260618C00200000
195 C114.01-1.72%12411-10IBM260618C00195000
190 C118.42-0.49%114411-03IBM260618C00190000
185 C125.20+97.66%1810-24IBM260618C00185000
180 C115.25-9.02%25911-20IBM260618C00180000
175 C132.00+12.34%11111-07IBM260618C00175000
170 C138.55+1.04%11811-14IBM260618C00170000
165 C145.17+13.10%27812-05IBM260618C00165000
160 C87.38+3.97%1108-22IBM260618C00160000
155 C153.64+32.51%1211-06IBM260618C00155000
150 C164.34+67.52%2411-06IBM260618C00150000
145 C168.17+4.54%131511-13IBM260618C00145000
140 C169.14+40.31%3711-10IBM260618C00140000
135 C117.050%858508-05IBM260618C00135000
130 C135.00+2.62%1109-18IBM260618C00130000
125 C161.00+35.64%101309-26IBM260618C00125000
120 C00%0IBM260618C00120000
115 C00%0IBM260618C00115000
110 C193.65+38.33%4111-07IBM260618C00110000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0IBM260618P00460000
450 P00%0IBM260618P00450000
440 P00%0IBM260618P00440000
430 P00%0IBM260618P00430000
420 P00%0IBM260618P00420000
410 P166.200%1009-03IBM260618P00410000
400 P00%0IBM260618P00400000
390 P00%0IBM260618P00390000
380 P76.36-13.00%1112-04IBM260618P00380000
370 P71.80-43.11%30030010-31IBM260618P00370000
360 P00%0IBM260618P00360000
350 P58.00+3.94%101611-06IBM260618P00350000
340 P47.85+6.93%1511-10IBM260618P00340000
330 P44.89-4.29%23611-24IBM260618P00330000
320 P36.00-3.74%104812-01IBM260618P00320000
310 P27.45-6.47%120512-05IBM260618P00310000
300 P22.90-2.30%834812-08IBM260618P00300000
290 P19.85+4.58%2621,47112-05IBM260618P00290000
280 P14.80-4.52%162612-08IBM260618P00280000
270 P11.45-9.13%6972312-08IBM260618P00270000
260 P9.15-8.96%181,58312-08IBM260618P00260000
250 P7.26+2.25%711,27312-08IBM260618P00250000
240 P5.45-4.39%533,92312-08IBM260618P00240000
230 P4.60-10.68%1070312-05IBM260618P00230000
220 P3.80+8.57%131,10612-04IBM260618P00220000
210 P2.40-10.11%231512-08IBM260618P00210000
200 P1.93+1.58%145712-04IBM260618P00200000
195 P2.19-7.98%111412-04IBM260618P00195000
190 P2.01+19.64%2316711-21IBM260618P00190000
185 P1.71+39.02%247611-21IBM260618P00185000
180 P1.48+66.29%258111-21IBM260618P00180000
175 P1.36+91.55%139411-21IBM260618P00175000
170 P0.90-47.98%17310-28IBM260618P00170000
165 P0.47-16.07%113611-10IBM260618P00165000
160 P0.90-27.42%17810-22IBM260618P00160000
155 P1.46-8.75%11409-11IBM260618P00155000
150 P0.31-6.06%43411-06IBM260618P00150000
145 P0.53-60.74%11111-11IBM260618P00145000
140 P1.06-6.19%202107-28IBM260618P00140000
135 P0.44-42.11%12009-11IBM260618P00135000
130 P0.24-71.76%13811-17IBM260618P00130000
125 P0.11-77.55%12211-26IBM260618P00125000
120 P0.73+37.74%101208-18IBM260618P00120000
115 P0.36-59.09%3410-01IBM260618P00115000
110 P0.50-9.09%103108-08IBM260618P00110000


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