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 Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3340125


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

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

Puts
Calls

IBM Jul 17, 2026 Exp. - Max Pain @ $290.00

Puts
Calls


IBM Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C2.600%3312-02IBM260717C00450000
440 C00%0IBM260717C00440000
430 C4.000%1112-01IBM260717C00430000
420 C00%0IBM260717C00420000
410 C00%0IBM260717C00410000
400 C00%0IBM260717C00400000
390 C00%0IBM260717C00390000
385 C00%0IBM260717C00385000
380 C00%0IBM260717C00380000
375 C9.250%1111-24IBM260717C00375000
370 C00%0IBM260717C00370000
365 C12.350%2011-26IBM260717C00365000
360 C13.500%2011-26IBM260717C00360000
355 C00%0IBM260717C00355000
350 C00%0IBM260717C00350000
345 C00%0IBM260717C00345000
340 C18.40-4.66%5812-02IBM260717C00340000
335 C00%0IBM260717C00335000
330 C21.750%1112-02IBM260717C00330000
325 C26.550%101012-05IBM260717C00325000
320 C28.21+4.40%21412-08IBM260717C00320000
315 C31.64+5.08%3212-08IBM260717C00315000
310 C34.05+8.10%1312-08IBM260717C00310000
305 C35.52+2.66%1612-05IBM260717C00305000
300 C33.98-7.79%1312-03IBM260717C00300000
295 C00%0IBM260717C00295000
290 C00%0IBM260717C00290000
285 C48.72+5.91%2412-08IBM260717C00285000
280 C49.67+6.43%1212-08IBM260717C00280000
275 C00%0IBM260717C00275000
270 C53.600%1112-02IBM260717C00270000
265 C00%0IBM260717C00265000
260 C00%0IBM260717C00260000
255 C00%0IBM260717C00255000
250 C69.300%2211-28IBM260717C00250000
245 C00%0IBM260717C00245000
240 C79.720%3312-08IBM260717C00240000
235 C75.000%1112-03IBM260717C00235000
230 C00%0IBM260717C00230000
225 C00%0IBM260717C00225000
220 C94.250%12612-02IBM260717C00220000
215 C00%0IBM260717C00215000
210 C101.70-1.36%1212-04IBM260717C00210000
205 C00%0IBM260717C00205000
200 C00%0IBM260717C00200000
195 C00%0IBM260717C00195000
190 C00%0IBM260717C00190000
185 C00%0IBM260717C00185000
180 C00%0IBM260717C00180000
175 C00%0IBM260717C00175000
Puts
StrikePriceChangeVolOILastContract Name
450 P00%0IBM260717P00450000
440 P00%0IBM260717P00440000
430 P00%0IBM260717P00430000
420 P00%0IBM260717P00420000
410 P00%0IBM260717P00410000
400 P00%0IBM260717P00400000
390 P00%0IBM260717P00390000
385 P00%0IBM260717P00385000
380 P00%0IBM260717P00380000
375 P00%0IBM260717P00375000
370 P00%0IBM260717P00370000
365 P00%0IBM260717P00365000
360 P00%0IBM260717P00360000
355 P00%0IBM260717P00355000
350 P00%0IBM260717P00350000
345 P00%0IBM260717P00345000
340 P00%0IBM260717P00340000
335 P00%0IBM260717P00335000
330 P00%0IBM260717P00330000
325 P00%0IBM260717P00325000
320 P34.850%2112-02IBM260717P00320000
315 P00%0IBM260717P00315000
310 P34.350%2211-24IBM260717P00310000
305 P00%0IBM260717P00305000
300 P00%0IBM260717P00300000
295 P00%0IBM260717P00295000
290 P22.98-15.92%202011-24IBM260717P00290000
285 P00%0IBM260717P00285000
280 P00%0IBM260717P00280000
275 P16.470%2011-26IBM260717P00275000
270 P15.000%1011-26IBM260717P00270000
265 P00%0IBM260717P00265000
260 P00%0IBM260717P00260000
255 P00%0IBM260717P00255000
250 P00%0IBM260717P00250000
245 P00%0IBM260717P00245000
240 P00%0IBM260717P00240000
235 P00%0IBM260717P00235000
230 P00%0IBM260717P00230000
225 P00%0IBM260717P00225000
220 P00%0IBM260717P00220000
215 P00%0IBM260717P00215000
210 P00%0IBM260717P00210000
205 P00%0IBM260717P00205000
200 P2.350%3312-01IBM260717P00200000
195 P00%0IBM260717P00195000
190 P00%0IBM260717P00190000
185 P00%0IBM260717P00185000
180 P00%0IBM260717P00180000
175 P00%0IBM260717P00175000


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