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
Sep 25, 2026 3:59:49 PM EDT
225.45USD-0.709%(-1.61)4,104,183
225.00Bid   238.64Ask   13.64Spread
Pre-market
Sep 25, 2026 9:26:30 AM EDT
226.71USD-0.154%(-0.35)19,900
After-hours
Sep 25, 2026 4:49:30 PM EDT
225.75USD+0.133%(+0.30)10,630
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,54745,8838,44730,469


IBM Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Oct 16, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


IBM Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490.00 C0.01-50.00%448908-26IBM261016C00490000
480.00 C0.05-58.33%19608-07IBM261016C00480000
470.00 C0.01-90.00%1556409-18IBM261016C00470000
460.00 C0.06+20.00%59309-10IBM261016C00460000
450.00 C0.02+100.00%329309-15IBM261016C00450000
440.00 C0.50+400.00%14908-07IBM261016C00440000
430.00 C0.37-2.63%27907-21IBM261016C00430000
420.00 C0.06-25.00%1810709-17IBM261016C00420000
410.00 C0.03-50.00%429809-17IBM261016C00410000
400.00 C0.03-50.00%175209-22IBM261016C00400000
390.00 C0.05-79.17%84808-31IBM261016C00390000
380.00 C0.07+600.00%2228209-23IBM261016C00380000
370.00 C0.030.00%214609-23IBM261016C00370000
360.00 C0.09-10.00%325609-23IBM261016C00360000
355.00 C0.13-35.00%122909-15IBM261016C00355000
350.00 C0.08+33.33%444309-24IBM261016C00350000
345.00 C0.20-25.93%921609-14IBM261016C00345000
340.00 C0.05-54.55%128009-24IBM261016C00340000
335.00 C0.030.00%1737009-24IBM261016C00335000
330.00 C0.03-40.00%2246109-24IBM261016C00330000
325.00 C0.04-20.00%221109-24IBM261016C00325000
320.00 C0.04+33.33%741009-24IBM261016C00320000
315.00 C0.09+28.57%433809-24IBM261016C00315000
310.00 C0.04-42.86%3574209-24IBM261016C00310000
305.00 C0.08-20.00%132509-24IBM261016C00305000
300.00 C0.06-45.45%272,94609-24IBM261016C00300000
295.00 C0.07-53.33%10551309-24IBM261016C00295000
290.00 C0.12-40.00%1960309-24IBM261016C00290000
285.00 C0.10-60.00%351,69009-24IBM261016C00285000
280.00 C0.30-6.25%382,76609-24IBM261016C00280000
275.00 C0.21-50.00%5693,35809-24IBM261016C00275000
270.00 C0.30-48.28%1,0691,71009-24IBM261016C00270000
265.00 C0.40-51.22%1002,16509-24IBM261016C00265000
260.00 C0.62-47.90%9035,19009-24IBM261016C00260000
257.50 C0.930%6609-24IBM261016C00257500
255.00 C0.87-50.29%2022,75209-24IBM261016C00255000
252.50 C1.22-42.45%63209-24IBM261016C00252500
250.00 C1.32-48.24%1,2684,49109-24IBM261016C00250000
247.50 C1.67-47.98%828909-24IBM261016C00247500
245.00 C1.96-48.42%3141,23909-24IBM261016C00245000
242.50 C2.50-46.81%84409-24IBM261016C00242500
240.00 C2.99-43.58%2903,47609-24IBM261016C00240000
237.50 C4.05-37.69%930409-24IBM261016C00237500
235.00 C4.39-38.77%3352,27509-24IBM261016C00235000
232.50 C5.52-33.65%84909-24IBM261016C00232500
230.00 C6.23-35.44%5592,43709-24IBM261016C00230000
227.50 C7.40-41.04%13917109-24IBM261016C00227500
225.00 C8.70-33.84%582,63809-24IBM261016C00225000
222.50 C12.600%8809-21IBM261016C00222500
220.00 C11.65-36.16%1851909-24IBM261016C00220000
217.50 C13.890%3309-24IBM261016C00217500
215.00 C15.95-23.32%71,83109-24IBM261016C00215000
212.50 C17.20-31.20%1209-24IBM261016C00212500
210.00 C23.54+9.85%51,70209-22IBM261016C00210000
207.50 C00%0IBM261016C00207500
205.00 C28.50+7.34%124009-22IBM261016C00205000
200.00 C33.11+5.11%218009-22IBM261016C00200000
195.00 C32.25-22.85%126109-24IBM261016C00195000
190.00 C38.50-17.10%512209-24IBM261016C00190000
185.00 C42.08-36.72%103009-24IBM261016C00185000
180.00 C66.50+7.78%73909-14IBM261016C00180000
175.00 C64.08+4.71%11509-09IBM261016C00175000
170.00 C69.38-14.86%12309-17IBM261016C00170000
165.00 C76.76+10.10%17208-11IBM261016C00165000
160.00 C67.24-26.47%11909-24IBM261016C00160000
155.00 C81.55+25.65%101008-07IBM261016C00155000
150.00 C84.89-1.92%2208-18IBM261016C00150000
145.00 C91.55+35.63%351608-07IBM261016C00145000
140.00 C93.90+19.47%1109-21IBM261016C00140000
135.00 C86.600%2107-14IBM261016C00135000
130.00 C84.70+3.93%1107-24IBM261016C00130000
125.00 C92.850%2107-14IBM261016C00125000
120.00 C112.20-2.26%1109-02IBM261016C00120000
115.00 C121.10+5.81%81008-31IBM261016C00115000
Puts
StrikePriceChangeVolOILastContract Name
490.00 P273.35+1.73%1107-31IBM261016P00490000
480.00 P00%0IBM261016P00480000
470.00 P00%0IBM261016P00470000
460.00 P00%0IBM261016P00460000
450.00 P00%0IBM261016P00450000
440.00 P00%0IBM261016P00440000
430.00 P200.00+64.61%21009-21IBM261016P00430000
420.00 P00%0IBM261016P00420000
410.00 P00%0IBM261016P00410000
400.00 P158.05+10.85%1109-10IBM261016P00400000
390.00 P177.300%2107-15IBM261016P00390000
380.00 P169.20+5.32%106107-17IBM261016P00380000
370.00 P79.500%6307-06IBM261016P00370000
360.00 P00%0IBM261016P00360000
355.00 P00%0IBM261016P00355000
350.00 P134.25+47.45%1307-14IBM261016P00350000
345.00 P104.05-4.18%13508-27IBM261016P00345000
340.00 P103.61+85.68%5708-19IBM261016P00340000
335.00 P116.90+64.07%202107-14IBM261016P00335000
330.00 P97.81+5.99%4109-18IBM261016P00330000
325.00 P96.60+4.11%151009-24IBM261016P00325000
320.00 P92.67-10.38%31109-24IBM261016P00320000
315.00 P87.48-0.36%1109-24IBM261016P00315000
310.00 P82.65-17.20%2209-24IBM261016P00310000
305.00 P77.65+14.22%1109-24IBM261016P00305000
300.00 P74.30+13.78%13509-24IBM261016P00300000
295.00 P69.30+52.17%25909-24IBM261016P00295000
290.00 P62.67+6.18%1032909-24IBM261016P00290000
285.00 P58.90+20.82%20809-24IBM261016P00285000
280.00 P54.14+21.25%3922509-24IBM261016P00280000
275.00 P48.40+15.49%1922309-24IBM261016P00275000
270.00 P43.10+13.87%19709-24IBM261016P00270000
265.00 P37.07+26.17%112009-24IBM261016P00265000
260.00 P32.88+5.45%119309-24IBM261016P00260000
257.50 P00%0IBM261016P00257500
255.00 P26.00+6.34%248309-24IBM261016P00255000
252.50 P00%0IBM261016P00252500
250.00 P23.25+13.91%1936909-24IBM261016P00250000
247.50 P20.540%1109-21IBM261016P00247500
245.00 P19.44+41.59%1135409-24IBM261016P00245000
242.50 P15.800%1109-21IBM261016P00242500
240.00 P15.46+50.10%881,09509-24IBM261016P00240000
237.50 P13.32+40.95%1609-24IBM261016P00237500
235.00 P11.60+35.99%264,03209-24IBM261016P00235000
232.50 P10.25+46.85%120009-24IBM261016P00232500
230.00 P8.50+40.50%1121,07009-24IBM261016P00230000
227.50 P7.15+35.93%10018809-24IBM261016P00227500
225.00 P5.88+35.17%1491,62409-24IBM261016P00225000
222.50 P4.88+41.86%588609-24IBM261016P00222500
220.00 P3.95+41.07%4224,67009-24IBM261016P00220000
217.50 P2.90+38.10%86509-24IBM261016P00217500
215.00 P2.45+45.83%1972,80309-24IBM261016P00215000
212.50 P1.93+55.65%15115009-24IBM261016P00212500
210.00 P1.51+43.81%893,05109-24IBM261016P00210000
207.50 P1.21+77.94%195509-24IBM261016P00207500
205.00 P0.93+52.46%2523,04509-24IBM261016P00205000
200.00 P0.53+35.90%963,72709-24IBM261016P00200000
195.00 P0.27+8.00%3675909-24IBM261016P00195000
190.00 P0.29+70.59%53,58309-24IBM261016P00190000
185.00 P0.17+41.67%1170709-24IBM261016P00185000
180.00 P0.100.00%286709-24IBM261016P00180000
175.00 P0.14+75.00%41,03709-24IBM261016P00175000
170.00 P0.04-55.56%5150009-24IBM261016P00170000
165.00 P0.17+240.00%133009-17IBM261016P00165000
160.00 P0.04-20.00%150409-18IBM261016P00160000
155.00 P0.09-30.77%1121709-18IBM261016P00155000
150.00 P0.06+100.00%320409-23IBM261016P00150000
145.00 P0.16+6.67%401,24909-24IBM261016P00145000
140.00 P0.14+16.67%4019109-24IBM261016P00140000
135.00 P0.18+28.57%411009-03IBM261016P00135000
130.00 P0.02-88.24%19209-11IBM261016P00130000
125.00 P0.14-53.33%234309-02IBM261016P00125000
120.00 P0.20+400.00%132908-31IBM261016P00120000
115.00 P0.010.00%1417109-15IBM261016P00115000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC