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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,37213,3941,44314,655


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 C1.000.00%217201-16IBM260618C00460000
450 C0.89-19.09%19801-21IBM260618C00450000
440 C1.300.00%113001-21IBM260618C00440000
430 C1.85+42.31%126101-15IBM260618C00430000
420 C2.12+10.42%15101-14IBM260618C00420000
410 C1.91-13.18%1032701-20IBM260618C00410000
400 C2.53+21.05%1370901-20IBM260618C00400000
390 C2.71-24.72%713101-20IBM260618C00390000
380 C3.55-7.79%11,40701-22IBM260618C00380000
370 C4.45-11.00%1349501-22IBM260618C00370000
360 C5.75-12.88%1043101-22IBM260618C00360000
350 C6.90-15.02%12,76801-22IBM260618C00350000
340 C9.05-14.62%1221,13101-22IBM260618C00340000
330 C12.00-5.88%382301-22IBM260618C00330000
320 C15.35-5.94%166901-22IBM260618C00320000
310 C20.050.00%22,55901-22IBM260618C00310000
300 C22.93-5.95%91,23201-22IBM260618C00300000
290 C28.04-1.96%52,16101-22IBM260618C00290000
280 C34.82+1.22%169001-22IBM260618C00280000
270 C38.95-5.80%419801-22IBM260618C00270000
260 C48.00-14.16%565301-20IBM260618C00260000
250 C55.01+6.94%130901-22IBM260618C00250000
240 C71.10+5.57%124701-09IBM260618C00240000
230 C79.93+3.50%247501-16IBM260618C00230000
220 C86.00+14.59%19701-16IBM260618C00220000
210 C96.50+7.71%18101-16IBM260618C00210000
200 C97.88-4.95%29201-20IBM260618C00200000
195 C103.80-0.62%101901-07IBM260618C00195000
190 C114.95-2.93%15212-16IBM260618C00190000
185 C125.20+97.66%1810-24IBM260618C00185000
180 C125.22+8.65%16001-13IBM260618C00180000
175 C132.00+12.34%11111-07IBM260618C00175000
170 C140.35+1.30%11812-15IBM260618C00170000
165 C134.50-3.93%26912-31IBM260618C00165000
160 C148.69+70.16%3412-29IBM260618C00160000
155 C153.64+32.51%1211-06IBM260618C00155000
150 C155.10-5.62%1412-30IBM260618C00150000
145 C168.17+4.54%131511-13IBM260618C00145000
140 C152.25-9.99%5701-02IBM260618C00140000
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 P52.60+9.93%4801-05IBM260618P00340000
330 P46.80+4.25%23701-02IBM260618P00330000
320 P37.50+14.33%107501-22IBM260618P00320000
310 P32.10+2.23%3423001-22IBM260618P00310000
300 P26.75-3.57%777601-22IBM260618P00300000
290 P20.82-3.39%21,50401-22IBM260618P00290000
280 P17.00-3.68%286101-22IBM260618P00280000
270 P12.75-10.53%161,23501-22IBM260618P00270000
260 P9.60-7.25%1042,07001-22IBM260618P00260000
250 P7.28-7.85%11,45501-22IBM260618P00250000
240 P5.67-22.12%263,89301-22IBM260618P00240000
230 P4.28-13.18%371701-22IBM260618P00230000
220 P3.17-8.12%31,11401-22IBM260618P00220000
210 P2.26-1.74%6826101-22IBM260618P00210000
200 P1.67-16.50%546801-22IBM260618P00200000
195 P1.28+28.00%111512-30IBM260618P00195000
190 P1.25+5.93%1016901-02IBM260618P00190000
185 P0.74-32.11%27501-14IBM260618P00185000
180 P0.95-20.83%211301-02IBM260618P00180000
175 P0.75+7.14%158912-22IBM260618P00175000
170 P0.62+6.90%17501-05IBM260618P00170000
165 P0.52+4.00%213901-22IBM260618P00165000
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 P0.20-54.55%12101-20IBM260618P00135000
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 P0.05+25.00%24701-20IBM260618P00110000


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