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
May 30, 2025 3:59:58 PM EDT
258.87USD+0.070%(+0.18)9,668,923
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 30, 2025 9:20:30 AM EDT
258.24USD-0.174%(-0.45)2,766
After-hours
May 30, 2025 4:46:30 PM EDT
260.07USD+0.465%(+1.20)560,825
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,4246,4311,2983,170


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 @ $200.00

Puts
Calls


IBM Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C5.77-5.41%2905-29IBM270115C00400000
390 C6.65-9.89%21,25905-29IBM270115C00390000
380 C7.60-9.42%21405-29IBM270115C00380000
370 C8.39-12.05%315105-29IBM270115C00370000
360 C10.70+9.74%3805-28IBM270115C00360000
350 C12.17+1.08%465205-23IBM270115C00350000
340 C14.22-3.79%232205-28IBM270115C00340000
330 C15.50-4.67%132905-29IBM270115C00330000
320 C17.75-5.79%334905-29IBM270115C00320000
310 C20.50-6.82%115305-29IBM270115C00310000
300 C23.76-4.77%264805-29IBM270115C00300000
290 C29.44+4.25%256205-27IBM270115C00290000
280 C31.95-0.59%126605-29IBM270115C00280000
270 C34.85-4.26%1251,17205-29IBM270115C00270000
260 C39.66-6.79%253705-29IBM270115C00260000
250 C44.86-3.73%134705-29IBM270115C00250000
240 C50.40-5.17%226005-29IBM270115C00240000
230 C56.17-1.46%292605-29IBM270115C00230000
220 C61.91-5.19%139205-29IBM270115C00220000
210 C75.00-0.60%1021505-20IBM270115C00210000
200 C78.00+4.49%142805-27IBM270115C00200000
195 C86.08+11.03%124605-16IBM270115C00195000
190 C89.86+18.24%2014305-16IBM270115C00190000
185 C87.83-6.21%16305-27IBM270115C00185000
180 C99.36+5.84%316005-19IBM270115C00180000
175 C103.18+2.02%1040505-19IBM270115C00175000
170 C98.61+2.68%16005-29IBM270115C00170000
165 C104.65+4.49%26005-21IBM270115C00165000
160 C106.23-3.37%819605-29IBM270115C00160000
155 C109.84-8.20%2022805-23IBM270115C00155000
150 C123.89+15.79%310705-19IBM270115C00150000
145 C105.52-0.26%33405-12IBM270115C00145000
140 C120.47+4.39%33905-13IBM270115C00140000
135 C116.80+1.70%54205-06IBM270115C00135000
130 C137.06+12.90%2905-15IBM270115C00130000
125 C135.73+39.28%1505-15IBM270115C00125000
120 C147.83+5.82%22105-16IBM270115C00120000
115 C153.68+29.67%623105-16IBM270115C00115000
110 C157.31+11.37%610405-16IBM270115C00110000
105 C157.71-2.80%110305-28IBM270115C00105000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0IBM270115P00400000
390 P144.150%2103-27IBM270115P00390000
380 P00%0IBM270115P00380000
370 P00%0IBM270115P00370000
360 P00%0IBM270115P00360000
350 P113.65-1.33%2204-14IBM270115P00350000
340 P00%0IBM270115P00340000
330 P86.400%2005-06IBM270115P00330000
320 P64.13-19.99%21405-19IBM270115P00320000
310 P81.400%2112-09IBM270115P00310000
300 P54.15+6.91%11205-21IBM270115P00300000
290 P45.54-21.71%2405-19IBM270115P00290000
280 P44.45+10.68%2805-29IBM270115P00280000
270 P38.45+4.40%12516105-29IBM270115P00270000
260 P33.80+1.81%871,09505-29IBM270115P00260000
250 P29.83+2.69%425105-23IBM270115P00250000
240 P25.88+8.06%43405-23IBM270115P00240000
230 P21.97-3.56%222605-29IBM270115P00230000
220 P18.53+2.38%26005-29IBM270115P00220000
210 P15.96+16.41%429805-23IBM270115P00210000
200 P13.25+3.92%138205-29IBM270115P00200000
195 P10.77-11.72%211105-13IBM270115P00195000
190 P11.34+20.13%412705-23IBM270115P00190000
185 P9.47+0.42%25205-28IBM270115P00185000
180 P8.98+3.70%211405-29IBM270115P00180000
175 P8.21+5.66%27105-29IBM270115P00175000
170 P7.40+4.52%235205-29IBM270115P00170000
165 P6.45+1.74%78805-29IBM270115P00165000
160 P5.98+5.10%416705-29IBM270115P00160000
155 P5.35+4.29%49305-29IBM270115P00155000
150 P4.84+3.20%432805-29IBM270115P00150000
145 P4.30+4.88%410505-29IBM270115P00145000
140 P3.80+1.33%47805-29IBM270115P00140000
135 P3.43+4.89%44805-29IBM270115P00135000
130 P3.04+6.67%23205-29IBM270115P00130000
125 P2.80-2.10%13605-27IBM270115P00125000
120 P2.50+2.04%22705-22IBM270115P00120000
115 P2.39-6.64%2705-01IBM270115P00115000
110 P1.40-0.71%116005-27IBM270115P00110000
105 P1.27+10.43%112305-20IBM270115P00105000


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 - 2025 ChartExchange LLC