Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,6844,3772036,914


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

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

Puts
Calls

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

Puts
Calls


IBM Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C4.45+2.30%3712-05IBM260918C00460000
450 C4.75+15.85%1711-25IBM260918C00450000
440 C5.70+31.03%161911-24IBM260918C00440000
430 C5.80+18.37%338612-08IBM260918C00430000
420 C7.40+7.25%13012-04IBM260918C00420000
410 C9.10+5.81%225712-05IBM260918C00410000
400 C10.000.00%21,74212-05IBM260918C00400000
390 C12.90-14.29%428111-13IBM260918C00390000
380 C13.30-31.79%15512-04IBM260918C00380000
370 C16.30+9.03%110112-05IBM260918C00370000
360 C19.00+8.32%121212-08IBM260918C00360000
350 C22.03+9.60%1526212-08IBM260918C00350000
340 C23.70+6.76%18812-04IBM260918C00340000
330 C27.35+3.36%324612-04IBM260918C00330000
320 C32.01-0.22%388412-08IBM260918C00320000
310 C37.35+1.55%938112-08IBM260918C00310000
300 C42.03+2.39%51,46112-05IBM260918C00300000
290 C43.35-1.57%854712-02IBM260918C00290000
280 C54.20+9.72%11,14012-08IBM260918C00280000
270 C56.12+4.22%21,03112-01IBM260918C00270000
260 C66.29+3.26%237112-08IBM260918C00260000
250 C74.20+7.54%312912-08IBM260918C00250000
240 C81.80+2.63%516812-08IBM260918C00240000
230 C83.50-1.59%35512-02IBM260918C00230000
220 C101.45+4.86%16012-08IBM260918C00220000
210 C88.84-7.61%16211-18IBM260918C00210000
200 C96.00-10.70%14811-19IBM260918C00200000
195 C114.56-0.60%25111-07IBM260918C00195000
190 C130.10+12.46%15911-13IBM260918C00190000
185 C130.13+96.27%53910-29IBM260918C00185000
180 C129.25+16.44%912811-03IBM260918C00180000
175 C132.35+21.01%1410-24IBM260918C00175000
170 C130.00+13.30%1810-24IBM260918C00170000
165 C141.60-2.22%1511-26IBM260918C00165000
160 C130.92+51.18%11010-08IBM260918C00160000
155 C91.26-1.51%1108-25IBM260918C00155000
150 C160.400%1112-02IBM260918C00150000
145 C150.00-10.91%11611-21IBM260918C00145000
140 C170.10+16.11%1212-02IBM260918C00140000
135 C00%0IBM260918C00135000
130 C119.18+1.78%1609-05IBM260918C00130000
125 C184.80+4.41%1112-02IBM260918C00125000
Puts
StrikePriceChangeVolOILastContract Name
460 P151.500%2012-02IBM260918P00460000
450 P00%0IBM260918P00450000
440 P00%0IBM260918P00440000
430 P00%0IBM260918P00430000
420 P00%0IBM260918P00420000
410 P00%0IBM260918P00410000
400 P151.40+40.52%1108-05IBM260918P00400000
390 P88.800%8411-10IBM260918P00390000
380 P00%0IBM260918P00380000
370 P00%0IBM260918P00370000
360 P68.100%1249810-24IBM260918P00360000
350 P59.05-19.86%10710-24IBM260918P00350000
340 P53.95-19.48%2110-24IBM260918P00340000
330 P42.85-5.51%234611-11IBM260918P00330000
320 P36.95-6.10%14612-08IBM260918P00320000
310 P35.42+10.00%29038912-02IBM260918P00310000
300 P32.00-11.11%121811-25IBM260918P00300000
290 P24.00-7.05%120512-08IBM260918P00290000
280 P20.20-8.47%22,32712-05IBM260918P00280000
270 P18.40-4.91%314611-26IBM260918P00270000
260 P14.12-7.11%19622412-08IBM260918P00260000
250 P11.00-1.35%51,46412-08IBM260918P00250000
240 P8.25-20.67%1023912-08IBM260918P00240000
230 P8.05-6.40%118912-01IBM260918P00230000
220 P5.85-14.60%217312-05IBM260918P00220000
210 P4.41-7.16%228312-08IBM260918P00210000
200 P3.32-6.48%121412-08IBM260918P00200000
195 P3.02-12.46%110211-10IBM260918P00195000
190 P3.50+57.66%115711-18IBM260918P00190000
185 P2.10-29.77%18211-06IBM260918P00185000
180 P1.80-33.33%122712-08IBM260918P00180000
175 P2.00+45.99%403212-04IBM260918P00175000
170 P1.71-2.84%123412-04IBM260918P00170000
165 P2.32+4.04%13709-29IBM260918P00165000
160 P1.27+45.98%142812-04IBM260918P00160000
155 P1.03+21.18%11411-05IBM260918P00155000
150 P1.10+11.11%27011-19IBM260918P00150000
145 P0.83-22.43%21612-03IBM260918P00145000
140 P0.77-47.97%22310-27IBM260918P00140000
135 P0.53-64.43%1910-29IBM260918P00135000
130 P1.20-1.64%5607-25IBM260918P00130000
125 P0.37-26.00%2611-05IBM260918P00125000


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