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
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,87215,2483,86713,732


IBM Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

IBM Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

IBM Jan 15, 2027 Exp. - Max Pain @ $270.00

Puts
Calls


IBM Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C4.65-14.99%311801-22IBM270115C00460000
450 C3.45-42.50%32101-20IBM270115C00450000
440 C7.15+6.72%225201-08IBM270115C00440000
430 C6.85-13.84%555501-21IBM270115C00430000
420 C7.88+3.68%51,00001-21IBM270115C00420000
410 C11.62-2.35%66901-15IBM270115C00410000
400 C10.10+1.00%376601-22IBM270115C00400000
390 C12.10-3.20%21,43301-22IBM270115C00390000
380 C13.83+5.98%144301-21IBM270115C00380000
370 C16.00+7.74%145401-21IBM270115C00370000
360 C19.05+6.37%51,15901-22IBM270115C00360000
350 C20.00-3.85%181,47901-22IBM270115C00350000
340 C22.00-7.95%101,16001-22IBM270115C00340000
330 C27.08+0.30%1592901-22IBM270115C00330000
320 C28.50-6.98%41,64301-22IBM270115C00320000
310 C34.00+5.46%61,71001-21IBM270115C00310000
300 C36.85-4.66%262,05701-22IBM270115C00300000
290 C44.05+5.64%189201-22IBM270115C00290000
280 C46.45-3.03%421,08701-22IBM270115C00280000
270 C53.50-0.09%31,30201-22IBM270115C00270000
260 C56.36-14.79%101,65001-20IBM270115C00260000
250 C66.32+1.48%155001-21IBM270115C00250000
240 C72.75+0.69%739101-22IBM270115C00240000
230 C81.25-9.72%525501-22IBM270115C00230000
220 C88.00+0.02%1041501-22IBM270115C00220000
210 C95.50+0.37%215001-21IBM270115C00210000
200 C99.00-11.17%939401-20IBM270115C00200000
195 C109.88-4.33%56501-15IBM270115C00195000
190 C112.02-7.84%114901-20IBM270115C00190000
185 C124.88+0.71%210812-29IBM270115C00185000
180 C115.00-9.73%117501-02IBM270115C00180000
175 C131.68-0.34%820812-30IBM270115C00175000
170 C144.75+11.35%106101-12IBM270115C00170000
165 C140.76-1.30%112401-16IBM270115C00165000
160 C143.02-6.46%119101-15IBM270115C00160000
155 C149.69-0.88%222001-15IBM270115C00155000
150 C154.40-2.28%414001-15IBM270115C00150000
145 C165.85+0.06%22811-06IBM270115C00145000
140 C174.17+20.28%22411-06IBM270115C00140000
135 C173.02+15.85%34511-03IBM270115C00135000
130 C168.42-7.46%1701-06IBM270115C00130000
125 C116.25-25.95%1408-13IBM270115C00125000
120 C176.85-4.92%41101-21IBM270115C00120000
115 C174.01+0.07%111910-08IBM270115C00115000
110 C187.52-4.45%310411-21IBM270115C00110000
105 C191.94+0.86%1301-07IBM270115C00105000
Puts
StrikePriceChangeVolOILastContract Name
460 P156.75+1.79%2512-26IBM270115P00460000
450 P00%0IBM270115P00450000
440 P00%0IBM270115P00440000
430 P135.00-9.70%1601-08IBM270115P00430000
420 P120.00+1.95%2211-26IBM270115P00420000
410 P111.42-11.29%1110-24IBM270115P00410000
400 P105.00-12.41%101111-07IBM270115P00400000
390 P115.45-19.91%2106-13IBM270115P00390000
380 P00%0IBM270115P00380000
370 P78.45-2.18%201112-23IBM270115P00370000
360 P77.00+6.13%2701-20IBM270115P00360000
350 P59.32-18.22%2501-12IBM270115P00350000
340 P63.65+1.68%72201-20IBM270115P00340000
330 P57.19+21.04%44901-20IBM270115P00330000
320 P50.65+0.20%211401-21IBM270115P00320000
310 P42.80-1.50%21,02801-22IBM270115P00310000
300 P38.80+14.45%1012,60501-20IBM270115P00300000
290 P31.40-5.28%30255601-22IBM270115P00290000
280 P27.30-5.54%3077401-22IBM270115P00280000
270 P23.65-3.67%1853901-22IBM270115P00270000
260 P20.47-1.59%661,60901-21IBM270115P00260000
250 P17.10-2.56%51,02201-22IBM270115P00250000
240 P14.65+3.53%2726701-22IBM270115P00240000
230 P11.30-5.91%1045901-22IBM270115P00230000
220 P9.20-1.81%351,51601-22IBM270115P00220000
210 P7.40+0.82%21,03601-14IBM270115P00210000
200 P5.80-7.94%331,98501-22IBM270115P00200000
195 P4.17-0.71%2122301-16IBM270115P00195000
190 P4.50-7.22%27579101-22IBM270115P00190000
185 P5.55+9.68%19609-30IBM270115P00185000
180 P3.12-6.02%123501-13IBM270115P00180000
175 P2.98-0.67%8315901-15IBM270115P00175000
170 P2.50-5.66%245301-06IBM270115P00170000
165 P2.37-5.95%29612-08IBM270115P00165000
160 P2.24-2.61%2013501-22IBM270115P00160000
155 P1.85+4.52%9432801-16IBM270115P00155000
150 P2.00+19.05%2238901-21IBM270115P00150000
145 P1.53+1.32%219901-22IBM270115P00145000
140 P1.31-3.68%28618812-22IBM270115P00140000
135 P1.35-26.63%15211-20IBM270115P00135000
130 P0.950.00%14901-16IBM270115P00130000
125 P0.90+8.43%18301-21IBM270115P00125000
120 P0.71+2.90%644501-14IBM270115P00120000
115 P0.62-39.22%21501-14IBM270115P00115000
110 P0.51-1.92%317101-16IBM270115P00110000
105 P0.39+11.43%426201-14IBM270115P00105000


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 - 2026 ChartExchange LLC