Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

IBM
International Business Machines Corporation
stock NYSE

At Close
Dec 9, 2025 3:59:57 PM EST
310.49USD+0.424%(+1.31)2,933,582
310.00Bid   314.50Ask   4.50Spread
Pre-market
Dec 9, 2025 9:13:30 AM EST
309.00USD-0.058%(-0.18)159,293
After-hours
Dec 9, 2025 4:58:30 PM EST
310.33USD-0.052%(-0.16)17,763
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,1479,9829314,363


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 @ $260.00

Puts
Calls


IBM Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C7.72+6.48%22412-03IBM270115C00460000
450 C7.23-3.73%11311-21IBM270115C00450000
440 C9.53+15.24%124711-28IBM270115C00440000
430 C11.61+4.69%554312-01IBM270115C00430000
420 C12.75-1.01%298712-08IBM270115C00420000
410 C14.00+13.73%164712-04IBM270115C00410000
400 C16.05+0.94%956812-08IBM270115C00400000
390 C18.00+3.15%81,24212-08IBM270115C00390000
380 C20.40+11.29%2421812-08IBM270115C00380000
370 C21.79-3.88%432212-08IBM270115C00370000
360 C25.67+6.29%41,13912-08IBM270115C00360000
350 C28.00-6.98%281,20512-08IBM270115C00350000
340 C34.18+9.90%21,06112-08IBM270115C00340000
330 C37.55+5.77%182012-08IBM270115C00330000
320 C40.27+2.73%101,54612-08IBM270115C00320000
310 C44.85+2.56%861,35212-08IBM270115C00310000
300 C49.21+3.06%21,93812-08IBM270115C00300000
290 C54.47+8.10%11,12412-05IBM270115C00290000
280 C60.65+2.10%21,48112-08IBM270115C00280000
270 C63.95+0.71%21,36412-04IBM270115C00270000
260 C72.80+1.15%21,77112-08IBM270115C00260000
250 C81.51+4.66%155112-08IBM270115C00250000
240 C85.00+8.68%336812-04IBM270115C00240000
230 C90.06+0.79%127012-01IBM270115C00230000
220 C104.00+4.00%344412-08IBM270115C00220000
210 C107.52+3.29%1020112-02IBM270115C00210000
200 C109.50-5.38%1646212-03IBM270115C00200000
195 C115.50-1.74%26411-25IBM270115C00195000
190 C121.40+0.51%214911-25IBM270115C00190000
185 C129.10+3.28%212412-02IBM270115C00185000
180 C137.00+6.52%116612-08IBM270115C00180000
175 C138.25+3.17%221912-02IBM270115C00175000
170 C137.39-1.13%116112-01IBM270115C00170000
165 C142.62-1.51%4012411-25IBM270115C00165000
160 C136.00-7.04%119611-19IBM270115C00160000
155 C156.88+1.05%1022112-08IBM270115C00155000
150 C161.20+9.88%414511-28IBM270115C00150000
145 C165.85+0.06%22811-06IBM270115C00145000
140 C174.17+20.28%22411-06IBM270115C00140000
135 C173.02+15.85%34511-03IBM270115C00135000
130 C181.99+2.37%2612-08IBM270115C00130000
125 C116.25-25.95%1408-13IBM270115C00125000
120 C137.59-0.24%12009-16IBM270115C00120000
115 C174.01+0.07%111910-08IBM270115C00115000
110 C187.52-4.45%310411-21IBM270115C00110000
105 C201.00+3.02%145211-07IBM270115C00105000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0IBM270115P00460000
450 P00%0IBM270115P00450000
440 P00%0IBM270115P00440000
430 P149.50+2.47%5510-21IBM270115P00430000
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 P94.500%1110-20IBM270115P00370000
360 P86.00-6.52%1110-02IBM270115P00360000
350 P61.31-3.90%1211-11IBM270115P00350000
340 P57.90-19.58%2311-24IBM270115P00340000
330 P50.00-3.31%14412-08IBM270115P00330000
320 P45.90-14.21%22211-24IBM270115P00320000
310 P39.40-6.08%1184512-08IBM270115P00310000
300 P33.62-2.83%4252,38712-08IBM270115P00300000
290 P30.00-4.25%119112-05IBM270115P00290000
280 P27.280.00%768512-02IBM270115P00280000
270 P21.50-7.57%524512-08IBM270115P00270000
260 P20.52+2.60%21,62911-25IBM270115P00260000
250 P15.86-6.98%228212-08IBM270115P00250000
240 P12.84-0.23%223712-08IBM270115P00240000
230 P10.20-4.67%244712-04IBM270115P00230000
220 P10.00-11.58%51,21312-03IBM270115P00220000
210 P6.90-27.37%11,02011-24IBM270115P00210000
200 P6.30-17.11%41,98011-25IBM270115P00200000
195 P5.00+25.00%121912-01IBM270115P00195000
190 P3.90-8.45%153612-08IBM270115P00190000
185 P5.55+9.68%19609-30IBM270115P00185000
180 P3.76+7.43%123411-25IBM270115P00180000
175 P2.46-18.00%811611-12IBM270115P00175000
170 P2.55-5.20%441911-10IBM270115P00170000
165 P2.37-5.95%29612-08IBM270115P00165000
160 P2.01-12.61%115112-08IBM270115P00160000
155 P2.750.00%49810-07IBM270115P00155000
150 P2.26+63.77%138911-19IBM270115P00150000
145 P1.48+5.71%1211512-05IBM270115P00145000
140 P1.36+7.94%410012-05IBM270115P00140000
135 P1.35-26.63%15211-20IBM270115P00135000
130 P0.85-28.57%164512-08IBM270115P00130000
125 P1.16-27.50%87110-13IBM270115P00125000
120 P1.02+27.50%23110-21IBM270115P00120000
115 P1.02+9.68%91410-13IBM270115P00115000
110 P0.43-28.33%116711-10IBM270115P00110000
105 P0.50+28.21%525312-08IBM270115P00105000


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 - 2025 ChartExchange LLC