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
Sep 24, 2026 3:59:53 PM EDT
227.04USD-2.457%(-5.72)4,072,248
215.66Bid   227.20Ask   11.54Spread
Pre-market
Sep 24, 2026 9:29:30 AM EDT
231.98USD-0.336%(-0.78)204,535
After-hours
Sep 24, 2026 4:56:30 PM EDT
227.35USD+0.137%(+0.31)7,882
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,77632,5119,90919,185


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

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

Puts
Calls

IBM Dec 18, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


IBM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C0.09-25.00%11,13609-23IBM261218C00490000
480 C0.09-10.00%1042109-23IBM261218C00480000
470 C0.010.00%11,24909-10IBM261218C00470000
460 C0.17-22.73%328909-17IBM261218C00460000
450 C0.17+30.77%18109-22IBM261218C00450000
440 C0.15-25.00%14509-18IBM261218C00440000
430 C0.24-14.29%16409-22IBM261218C00430000
420 C0.06-80.00%113609-17IBM261218C00420000
410 C0.40+73.91%13908-28IBM261218C00410000
400 C0.25-34.21%101,51409-21IBM261218C00400000
390 C0.47-18.97%7414209-17IBM261218C00390000
380 C0.35-38.60%11,82509-21IBM261218C00380000
370 C0.42-53.33%113009-16IBM261218C00370000
360 C0.51-38.55%1041809-21IBM261218C00360000
350 C0.80+8.11%1182109-23IBM261218C00350000
345 C00%0IBM261218C00345000
340 C0.92+9.52%1753509-23IBM261218C00340000
335 C2.27-1.30%23209-15IBM261218C00335000
330 C1.12+1.82%282109-23IBM261218C00330000
325 C1.44+3.60%15609-23IBM261218C00325000
320 C1.59-1.85%41,83509-23IBM261218C00320000
315 C1.82+21.33%815609-23IBM261218C00315000
310 C2.29+28.65%12,41909-22IBM261218C00310000
305 C2.24+9.27%1019209-23IBM261218C00305000
300 C2.59+6.15%323,90809-23IBM261218C00300000
295 C3.25-2.99%168809-23IBM261218C00295000
290 C3.54+4.12%1181709-23IBM261218C00290000
285 C4.05+7.43%1720409-23IBM261218C00285000
280 C4.78+7.66%331,02609-23IBM261218C00280000
275 C5.50+6.80%1621909-23IBM261218C00275000
270 C6.44+4.55%201,67509-23IBM261218C00270000
265 C7.80+15.56%453609-23IBM261218C00265000
260 C8.71+4.31%12399009-23IBM261218C00260000
255 C10.10+5.10%141,77809-23IBM261218C00255000
250 C11.60+3.11%4772,81309-23IBM261218C00250000
245 C14.20+13.60%1120009-23IBM261218C00245000
240 C14.95+5.80%372,97609-23IBM261218C00240000
235 C17.55+3.54%5133009-23IBM261218C00235000
230 C20.18+5.32%9059509-23IBM261218C00230000
225 C23.00+7.18%1921109-23IBM261218C00225000
220 C26.80+11.95%2188709-23IBM261218C00220000
215 C29.93+12.73%311509-23IBM261218C00215000
210 C33.80+6.79%216709-23IBM261218C00210000
205 C36.93+10.73%37609-23IBM261218C00205000
200 C36.85-0.67%1436909-21IBM261218C00200000
195 C50.05+16.99%15109-11IBM261218C00195000
190 C44.20-2.32%311209-21IBM261218C00190000
185 C66.60+11.09%223809-14IBM261218C00185000
180 C57.75+5.96%103109-23IBM261218C00180000
175 C61.30+7.19%16809-23IBM261218C00175000
170 C65.74+5.17%324108-25IBM261218C00170000
165 C73.16+1.36%12208-13IBM261218C00165000
160 C92.10+15.13%111709-14IBM261218C00160000
155 C86.38+1.95%1708-11IBM261218C00155000
150 C83.68-0.44%163709-18IBM261218C00150000
145 C66.65+10.62%1207-24IBM261218C00145000
140 C88.00-2.11%5808-03IBM261218C00140000
135 C115.50+17.69%1103-13IBM261218C00135000
130 C00%0IBM261218C00130000
125 C102.000%2007-28IBM261218C00125000
120 C100.60-41.29%10107-14IBM261218C00120000
115 C118.50-4.27%151508-25IBM261218C00115000
Puts
StrikePriceChangeVolOILastContract Name
490 P283.600%1107-24IBM261218P00490000
480 P234.95-3.96%1109-14IBM261218P00480000
470 P234.650%1008-12IBM261218P00470000
460 P150.900%2206-01IBM261218P00460000
450 P232.950%1107-14IBM261218P00450000
440 P133.550%1106-01IBM261218P00440000
430 P183.400%1003-16IBM261218P00430000
420 P00%0IBM261218P00420000
410 P120.15-30.10%2107-06IBM261218P00410000
400 P100.15-8.29%2207-07IBM261218P00400000
390 P162.60+59.33%1508-06IBM261218P00390000
380 P91.800%2107-06IBM261218P00380000
370 P86.20-0.17%6307-06IBM261218P00370000
360 P154.00+72.94%12807-24IBM261218P00360000
350 P144.10+8.75%12407-24IBM261218P00350000
345 P00%0IBM261218P00345000
340 P127.90+100.47%13107-21IBM261218P00340000
335 P00%0IBM261218P00335000
330 P96.36+6.59%39009-23IBM261218P00330000
325 P00%0IBM261218P00325000
320 P46.55+8.89%1675807-08IBM261218P00320000
315 P00%0IBM261218P00315000
310 P79.30+1.80%116309-01IBM261218P00310000
305 P00%0IBM261218P00305000
300 P71.00+13.33%5029209-18IBM261218P00300000
295 P00%0IBM261218P00295000
290 P57.80-5.32%114509-23IBM261218P00290000
285 P43.30-30.10%182009-15IBM261218P00285000
280 P54.50+3.36%150309-21IBM261218P00280000
275 P44.81-7.89%1909-23IBM261218P00275000
270 P43.30-2.63%377909-22IBM261218P00270000
265 P40.42+13.86%21409-18IBM261218P00265000
260 P38.05+4.19%1571409-21IBM261218P00260000
255 P30.88-9.71%110809-23IBM261218P00255000
250 P25.75-8.85%33,31209-23IBM261218P00250000
245 P24.90-1.97%216709-22IBM261218P00245000
240 P19.70-14.98%380509-23IBM261218P00240000
235 P17.40-6.45%1026009-23IBM261218P00235000
230 P15.69-2.97%111,66909-23IBM261218P00230000
225 P12.55-7.72%855309-23IBM261218P00225000
220 P10.70-11.57%124,61709-23IBM261218P00220000
215 P8.95-6.77%1249309-23IBM261218P00215000
210 P7.27-14.47%162,00209-23IBM261218P00210000
205 P5.89-12.74%430709-23IBM261218P00205000
200 P5.300.00%223,07309-23IBM261218P00200000
195 P4.15-5.47%181,05309-23IBM261218P00195000
190 P3.03-8.18%31,27009-23IBM261218P00190000
185 P2.27-6.20%977709-23IBM261218P00185000
180 P2.00-5.66%371,09209-23IBM261218P00180000
175 P1.45-12.12%925009-23IBM261218P00175000
170 P1.10-9.84%1753909-23IBM261218P00170000
165 P0.89-15.24%523009-23IBM261218P00165000
160 P0.71-14.46%2444609-23IBM261218P00160000
155 P0.59-10.61%1221709-23IBM261218P00155000
150 P0.38-17.39%179409-23IBM261218P00150000
145 P0.31-8.82%5330409-23IBM261218P00145000
140 P0.20-28.57%9218509-23IBM261218P00140000
135 P0.19+18.75%5712409-23IBM261218P00135000
130 P0.13-13.33%2016209-23IBM261218P00130000
125 P0.100.00%4212909-22IBM261218P00125000
120 P0.09+12.50%216509-23IBM261218P00120000
115 P0.13-18.75%740309-23IBM261218P00115000


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