Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 23, 2026 Jan 30, 2026 Feb 6, 2026 Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 6, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,857	5,692	853	9,111

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

Strike	Price	Change	Vol	OI	Last	Contract Name
460 C	2.68	+6.35%	2	30	01-14	IBM260918C00460000
450 C	1.42	-52.67%	1	18	01-21	IBM260918C00450000
440 C	4.05	+9.46%	3	44	01-15	IBM260918C00440000
430 C	3.65	+10.61%	1	388	01-22	IBM260918C00430000
420 C	4.00	-15.79%	1	37	01-21	IBM260918C00420000
410 C	4.55	-31.06%	2	69	01-20	IBM260918C00410000
400 C	5.60	-24.02%	2	422	01-22	IBM260918C00400000
390 C	6.42	-22.65%	4	265	01-20	IBM260918C00390000
380 C	7.75	-26.54%	5	142	01-20	IBM260918C00380000
370 C	9.95	-21.03%	1	114	01-20	IBM260918C00370000
360 C	11.90	-19.59%	1	232	01-20	IBM260918C00360000
350 C	13.35	-23.28%	8	554	01-20	IBM260918C00350000
340 C	15.20	-25.67%	2	98	01-20	IBM260918C00340000
330 C	19.10	+5.52%	1	255	01-22	IBM260918C00330000
320 C	21.90	+1.39%	4	1,028	01-22	IBM260918C00320000
310 C	25.10	-20.57%	10	523	01-20	IBM260918C00310000
300 C	29.70	-4.50%	7	1,473	01-22	IBM260918C00300000
290 C	36.21	-7.15%	2	547	01-22	IBM260918C00290000
280 C	41.55	-9.71%	1	1,139	01-22	IBM260918C00280000
270 C	52.55	+5.10%	1	1,026	01-16	IBM260918C00270000
260 C	50.31	-18.00%	1	379	01-20	IBM260918C00260000
250 C	72.90	+9.43%	26	129	01-12	IBM260918C00250000
240 C	82.00	+1.80%	3	162	01-13	IBM260918C00240000
230 C	75.45	+3.36%	2	75	01-22	IBM260918C00230000
220 C	97.40	+10.83%	29	71	01-12	IBM260918C00220000
210 C	106.30	+9.03%	38	62	01-12	IBM260918C00210000
200 C	107.59	-6.52%	14	39	01-16	IBM260918C00200000
195 C	99.80	-10.41%	1	50	01-20	IBM260918C00195000
190 C	119.55	-8.11%	1	59	01-16	IBM260918C00190000
185 C	128.10	-1.56%	1	38	12-10	IBM260918C00185000
180 C	122.70	-5.07%	1	28	12-22	IBM260918C00180000
175 C	132.35	+21.01%	1	4	10-24	IBM260918C00175000
170 C	128.20	-1.38%	2	7	01-22	IBM260918C00170000
165 C	132.70	-6.29%	1	5	01-05	IBM260918C00165000
160 C	130.92	+51.18%	1	10	10-08	IBM260918C00160000
155 C	91.26	-1.51%	1	1	08-25	IBM260918C00155000
150 C	160.40	0%	1	1	12-02	IBM260918C00150000
145 C	150.00	-10.91%	1	16	11-21	IBM260918C00145000
140 C	170.10	+16.11%	1	2	12-02	IBM260918C00140000
135 C	0	0%	0			IBM260918C00135000
130 C	119.18	+1.78%	1	6	09-05	IBM260918C00130000
125 C	184.80	+4.41%	1	1	12-02	IBM260918C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
460 P	151.50	0%	2	0	12-02	IBM260918P00460000
450 P	0	0%	0			IBM260918P00450000
440 P	0	0%	0			IBM260918P00440000
430 P	0	0%	0			IBM260918P00430000
420 P	0	0%	0			IBM260918P00420000
410 P	0	0%	0			IBM260918P00410000
400 P	151.40	+40.52%	1	1	08-05	IBM260918P00400000
390 P	88.80	0%	8	4	11-10	IBM260918P00390000
380 P	0	0%	0			IBM260918P00380000
370 P	0	0%	0			IBM260918P00370000
360 P	63.66	-7.21%	1	98	01-13	IBM260918P00360000
350 P	58.75	-0.51%	2	7	01-09	IBM260918P00350000
340 P	53.95	-19.48%	2	1	10-24	IBM260918P00340000
330 P	42.45	-0.93%	1	47	12-09	IBM260918P00330000
320 P	37.50	+1.49%	3	49	12-09	IBM260918P00320000
310 P	38.55	+8.84%	3	393	01-21	IBM260918P00310000
300 P	31.30	-6.43%	1	253	01-22	IBM260918P00300000
290 P	28.05	-3.28%	3	1,417	01-21	IBM260918P00290000
280 P	21.80	-5.63%	15	4,425	01-22	IBM260918P00280000
270 P	17.95	-6.99%	4	174	01-22	IBM260918P00270000
260 P	14.45	-9.40%	7	285	01-22	IBM260918P00260000
250 P	11.60	-7.94%	9	387	01-22	IBM260918P00250000
240 P	9.10	-11.48%	8	250	01-22	IBM260918P00240000
230 P	7.10	-9.55%	4	220	01-22	IBM260918P00230000
220 P	5.65	+8.65%	21	226	01-20	IBM260918P00220000
210 P	3.50	-4.11%	6	320	01-14	IBM260918P00210000
200 P	3.80	+36.69%	100	196	01-21	IBM260918P00200000
195 P	2.36	-0.42%	22	102	01-16	IBM260918P00195000
190 P	3.50	+57.66%	1	157	11-18	IBM260918P00190000
185 P	0.90	-59.09%	2	83	01-20	IBM260918P00185000
180 P	2.10	+25.00%	1	258	01-21	IBM260918P00180000
175 P	1.34	-33.00%	78	32	01-16	IBM260918P00175000
170 P	1.19	-12.50%	52	315	01-16	IBM260918P00170000
165 P	0.99	-57.33%	72	37	01-16	IBM260918P00165000
160 P	1.10	0.00%	1	28	01-20	IBM260918P00160000
155 P	1.03	+21.18%	1	14	11-05	IBM260918P00155000
150 P	0.90	+12.50%	4	81	01-21	IBM260918P00150000
145 P	0.60	+1.69%	38	50	01-09	IBM260918P00145000
140 P	0.77	-47.97%	2	23	10-27	IBM260918P00140000
135 P	0.60	+13.21%	16	15	12-17	IBM260918P00135000
130 P	0.29	-75.83%	1	6	01-09	IBM260918P00130000
125 P	0.24	-33.33%	4	10	12-26	IBM260918P00125000