Dark

IBM
International Business Machines Corporation
stock NYSE

At Close

Jul 16, 2025 3:59:59 PM EDT

281.79USD-0.322%(-0.91)2,802,235

275.00Bid 281.75Ask 6.75Spread

Pre-market

Jul 16, 2025 9:25:30 AM EDT

283.10USD+0.141%(+0.40)1,916

After-hours

Jul 16, 2025 4:52:30 PM EDT

281.53USD-0.092%(-0.26)30,064

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Aug 22, 2025 Aug 29, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,999	6,309	212	5,710

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 @ $210.00

Puts

Calls

IBM Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
430 C	6.20	-0.16%	7	197	07-15	IBM270115C00430000
420 C	6.74	-3.58%	14	38	07-14	IBM270115C00420000
410 C	10.70	-4.04%	5	8	07-01	IBM270115C00410000
400 C	9.12	+0.11%	3	133	07-14	IBM270115C00400000
390 C	11.10	-13.28%	2	1,311	07-10	IBM270115C00390000
380 C	13.65	-12.95%	1	68	07-02	IBM270115C00380000
370 C	13.65	-20.87%	6	150	07-15	IBM270115C00370000
360 C	15.75	-1.56%	19	233	07-15	IBM270115C00360000
350 C	17.85	-7.75%	5	674	07-15	IBM270115C00350000
340 C	22.20	-7.50%	16	357	07-10	IBM270115C00340000
330 C	23.70	-3.27%	2	323	07-15	IBM270115C00330000
320 C	26.50	-3.64%	5	413	07-15	IBM270115C00320000
310 C	29.40	-2.97%	4	161	07-15	IBM270115C00310000
300 C	33.80	-2.73%	3	1,589	07-15	IBM270115C00300000
290 C	39.05	-0.76%	5	654	07-15	IBM270115C00290000
280 C	42.40	+2.27%	4	387	07-15	IBM270115C00280000
270 C	48.75	-1.81%	5	1,179	07-15	IBM270115C00270000
260 C	53.85	-2.53%	5	507	07-15	IBM270115C00260000
250 C	60.05	-1.56%	1	377	07-15	IBM270115C00250000
240 C	67.75	-2.52%	30	274	07-11	IBM270115C00240000
230 C	73.50	+0.33%	2	161	07-15	IBM270115C00230000
220 C	80.50	-0.76%	5	412	07-14	IBM270115C00220000
210 C	87.50	-7.89%	7	198	07-10	IBM270115C00210000
200 C	95.00	-6.51%	2	426	07-10	IBM270115C00200000
195 C	98.05	-4.39%	1	48	07-14	IBM270115C00195000
190 C	104.20	-8.15%	1	147	07-11	IBM270115C00190000
185 C	106.50	-2.57%	1	60	07-15	IBM270115C00185000
180 C	120.41	+8.48%	1	159	07-08	IBM270115C00180000
175 C	122.30	-1.05%	1	408	07-08	IBM270115C00175000
170 C	119.90	-4.45%	1	66	07-11	IBM270115C00170000
165 C	128.05	+4.23%	2	63	06-18	IBM270115C00165000
160 C	131.16	-1.75%	1	196	07-11	IBM270115C00160000
155 C	109.84	-8.20%	20	228	05-23	IBM270115C00155000
150 C	144.07	-2.71%	1	120	07-08	IBM270115C00150000
145 C	145.09	+37.50%	1	34	06-18	IBM270115C00145000
140 C	120.47	+4.39%	3	39	05-13	IBM270115C00140000
135 C	143.00	+1.53%	1	43	06-10	IBM270115C00135000
130 C	162.73	+14.26%	3	9	07-03	IBM270115C00130000
125 C	156.98	+15.66%	1	4	06-16	IBM270115C00125000
120 C	165.42	-4.82%	1	22	07-14	IBM270115C00120000
115 C	172.00	+2.21%	90	119	06-18	IBM270115C00115000
110 C	184.22	+6.97%	83	249	06-24	IBM270115C00110000
105 C	189.02	+3.86%	84	64	06-24	IBM270115C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
430 P	0	0%	0			IBM270115P00430000
420 P	0	0%	0			IBM270115P00420000
410 P	0	0%	0			IBM270115P00410000
400 P	0	0%	0			IBM270115P00400000
390 P	115.45	-19.91%	2	1	06-13	IBM270115P00390000
380 P	0	0%	0			IBM270115P00380000
370 P	0	0%	0			IBM270115P00370000
360 P	0	0%	0			IBM270115P00360000
350 P	72.03	-0.65%	1	4	07-08	IBM270115P00350000
340 P	64.55	-6.37%	1	2	06-26	IBM270115P00340000
330 P	58.34	+0.26%	1	3	07-03	IBM270115P00330000
320 P	52.95	+2.00%	1	17	07-09	IBM270115P00320000
310 P	46.64	-1.50%	1	4	07-01	IBM270115P00310000
300 P	42.61	+4.98%	2	138	07-10	IBM270115P00300000
290 P	39.05	+5.97%	2	43	07-14	IBM270115P00290000
280 P	32.70	+1.49%	2	556	06-27	IBM270115P00280000
270 P	28.90	-5.03%	1	163	07-14	IBM270115P00270000
260 P	25.87	+3.40%	4	1,156	07-15	IBM270115P00260000
250 P	20.83	0.00%	1	113	07-10	IBM270115P00250000
240 P	18.75	+1.41%	1	47	07-14	IBM270115P00240000
230 P	15.23	-4.63%	10	240	07-01	IBM270115P00230000
220 P	13.50	+2.58%	1	112	07-15	IBM270115P00220000
210 P	10.50	-2.78%	3	311	07-09	IBM270115P00210000
200 P	8.75	-0.79%	101	612	07-08	IBM270115P00200000
195 P	8.17	+2.77%	2	152	07-14	IBM270115P00195000
190 P	7.36	-0.67%	2	148	07-11	IBM270115P00190000
185 P	6.80	+7.09%	2	57	07-14	IBM270115P00185000
180 P	5.98	-0.33%	2	197	07-14	IBM270115P00180000
175 P	5.23	-5.77%	2	82	07-09	IBM270115P00175000
170 P	4.70	-6.00%	1	353	07-08	IBM270115P00170000
165 P	4.37	-3.10%	2	103	07-14	IBM270115P00165000
160 P	4.00	+2.30%	2	177	07-14	IBM270115P00160000
155 P	3.53	-3.55%	2	95	07-14	IBM270115P00155000
150 P	2.90	-15.45%	5	331	07-08	IBM270115P00150000
145 P	3.42	-1.16%	2	108	06-23	IBM270115P00145000
140 P	2.66	-16.09%	3	84	07-07	IBM270115P00140000
135 P	2.60	-15.31%	1	55	07-07	IBM270115P00135000
130 P	2.50	-7.41%	6	33	06-13	IBM270115P00130000
125 P	2.44	-12.86%	4	36	06-06	IBM270115P00125000
120 P	2.77	+27.65%	6	31	06-20	IBM270115P00120000
115 P	1.50	-37.24%	1	8	07-08	IBM270115P00115000
110 P	1.45	-4.61%	1	165	07-09	IBM270115P00110000
105 P	1.35	-10.60%	1	185	07-09	IBM270115P00105000