Dark

IBM
International Business Machines Corporation
stock NYSE

At Close

Jul 16, 2025 3:59:59 PM EDT

281.79USD-0.322%(-0.91)2,802,235

275.00Bid 281.75Ask 6.75Spread

Pre-market

Jul 16, 2025 9:25:30 AM EDT

283.10USD+0.141%(+0.40)1,916

After-hours

Jul 16, 2025 4:52:30 PM EDT

281.53USD-0.092%(-0.26)30,064

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
195	785	70	466

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
430 C	0	0%	0			IBM260918C00430000
420 C	5.95	-6.45%	1	3	07-03	IBM260918C00420000
410 C	7.43	+0.68%	2	1	07-01	IBM260918C00410000
400 C	6.00	-4.15%	2	6	07-15	IBM260918C00400000
390 C	7.35	+1.38%	7	163	07-15	IBM260918C00390000
380 C	12.00	0.00%	1	9	07-07	IBM260918C00380000
370 C	13.20	+15.59%	1	4	07-07	IBM260918C00370000
360 C	13.50	+6.30%	11	15	06-17	IBM260918C00360000
350 C	16.50	-5.71%	24	25	07-09	IBM260918C00350000
340 C	21.42	+44.83%	1	3	06-24	IBM260918C00340000
330 C	19.15	-6.45%	4	73	07-15	IBM260918C00330000
320 C	22.35	-4.89%	20	95	07-11	IBM260918C00320000
310 C	25.85	-3.90%	4	21	07-15	IBM260918C00310000
300 C	29.83	-1.13%	7	46	07-15	IBM260918C00300000
290 C	33.85	-0.65%	9	321	07-15	IBM260918C00290000
280 C	38.65	-0.57%	1	22	07-15	IBM260918C00280000
270 C	47.25	-9.33%	1	9	07-11	IBM260918C00270000
260 C	57.47	-0.23%	5	16	06-25	IBM260918C00260000
250 C	54.73	-5.59%	5	10	07-15	IBM260918C00250000
240 C	67.10	-5.29%	1	125	07-02	IBM260918C00240000
230 C	0	0%	0			IBM260918C00230000
220 C	0	0%	0			IBM260918C00220000
210 C	0	0%	0			IBM260918C00210000
200 C	92.70	+1.17%	4	5	07-15	IBM260918C00200000
195 C	0	0%	0			IBM260918C00195000
190 C	0	0%	0			IBM260918C00190000
185 C	83.72	-3.79%	1	6	06-02	IBM260918C00185000
180 C	0	0%	0			IBM260918C00180000
175 C	107.66	0%	1	1	06-10	IBM260918C00175000
170 C	0	0%	0			IBM260918C00170000
165 C	0	0%	0			IBM260918C00165000
160 C	130.13	0%	1	1	07-11	IBM260918C00160000
155 C	0	0%	0			IBM260918C00155000
150 C	0	0%	0			IBM260918C00150000
145 C	0	0%	0			IBM260918C00145000
140 C	0	0%	0			IBM260918C00140000
135 C	0	0%	0			IBM260918C00135000
130 C	0	0%	0			IBM260918C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
430 P	0	0%	0			IBM260918P00430000
420 P	0	0%	0			IBM260918P00420000
410 P	0	0%	0			IBM260918P00410000
400 P	107.74	0%	1	1	07-07	IBM260918P00400000
390 P	0	0%	0			IBM260918P00390000
380 P	0	0%	0			IBM260918P00380000
370 P	0	0%	0			IBM260918P00370000
360 P	0	0%	0			IBM260918P00360000
350 P	0	0%	0			IBM260918P00350000
340 P	67.00	0%	4	0	06-18	IBM260918P00340000
330 P	0	0%	0			IBM260918P00330000
320 P	0	0%	0			IBM260918P00320000
310 P	42.00	-3.45%	4	9	07-07	IBM260918P00310000
300 P	36.40	-4.71%	1	58	07-08	IBM260918P00300000
290 P	35.00	-5.91%	1	2	07-10	IBM260918P00290000
280 P	31.20	+8.75%	5	26	07-15	IBM260918P00280000
270 P	26.55	+0.38%	5	18	07-15	IBM260918P00270000
260 P	22.00	+4.41%	50	70	07-02	IBM260918P00260000
250 P	18.30	+0.83%	4	55	07-14	IBM260918P00250000
240 P	15.75	+3.62%	1	98	07-14	IBM260918P00240000
230 P	12.20	-3.17%	1	4	07-11	IBM260918P00230000
220 P	11.00	+3.29%	1	28	07-15	IBM260918P00220000
210 P	8.33	-3.25%	2	1	07-07	IBM260918P00210000
200 P	7.39	+1.51%	2	3	06-26	IBM260918P00200000
195 P	6.15	-0.16%	1	12	07-11	IBM260918P00195000
190 P	5.55	-5.93%	2	6	07-07	IBM260918P00190000
185 P	4.94	-4.26%	2	13	07-07	IBM260918P00185000
180 P	4.70	+6.58%	2	7	07-15	IBM260918P00180000
175 P	4.15	+9.21%	2	13	07-15	IBM260918P00175000
170 P	3.67	-0.54%	2	4	07-07	IBM260918P00170000
165 P	3.42	-0.29%	2	14	07-02	IBM260918P00165000
160 P	3.66	+1.10%	4	4	06-20	IBM260918P00160000
155 P	3.31	-7.02%	2	2	06-18	IBM260918P00155000
150 P	2.38	+6.73%	1	61	07-14	IBM260918P00150000
145 P	2.69	-7.56%	2	3	06-12	IBM260918P00145000
140 P	1.92	-33.10%	15	16	06-24	IBM260918P00140000
135 P	1.40	-28.57%	6	7	07-15	IBM260918P00135000
130 P	1.63	-11.89%	1	1	06-24	IBM260918P00130000