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

IBM
International Business Machines Corporation
stock NYSE

At Close
Sep 24, 2026 3:59:53 PM EDT
227.04USD-2.457%(-5.72)4,149,576
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 8:32:30 AM EDT
227.65USD+0.260%(+0.59)3,803
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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5151,9535313,127


IBM Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

IBM Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

IBM Feb 19, 2027 Exp. - Max Pain @ $230.00

Puts
Calls


IBM Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C00%0IBM270219C00360000
350 C2.33-25.32%39609-21IBM270219C00350000
340 C2.56-5.19%12009-22IBM270219C00340000
335 C2.89+3.21%12109-22IBM270219C00335000
330 C3.50+10.06%25909-22IBM270219C00330000
325 C7.750.00%11608-07IBM270219C00325000
320 C4.35+10.97%2011809-23IBM270219C00320000
315 C4.32+4.10%44709-22IBM270219C00315000
310 C4.76-18.63%24209-18IBM270219C00310000
305 C6.88-4.97%218509-17IBM270219C00305000
300 C6.45+9.32%313309-23IBM270219C00300000
295 C7.00-16.47%25909-18IBM270219C00295000
290 C8.00+0.25%38309-23IBM270219C00290000
285 C9.08+13.22%105109-22IBM270219C00285000
280 C9.81+12.76%349209-23IBM270219C00280000
275 C10.10-3.81%63609-22IBM270219C00275000
270 C11.98+8.91%210409-23IBM270219C00270000
265 C13.60+9.68%14109-23IBM270219C00265000
260 C14.45+7.28%77209-23IBM270219C00260000
255 C18.55+1.48%23509-17IBM270219C00255000
250 C17.90+4.68%1019109-23IBM270219C00250000
245 C18.000.00%14409-21IBM270219C00245000
240 C22.93+11.85%2912409-23IBM270219C00240000
235 C25.13+5.19%1816709-23IBM270219C00235000
230 C27.75+12.12%111709-23IBM270219C00230000
225 C27.25-15.82%16209-21IBM270219C00225000
220 C32.00+3.90%17209-22IBM270219C00220000
215 C32.95+2.01%29009-21IBM270219C00215000
210 C38.42-10.23%26909-23IBM270219C00210000
205 C38.50-23.15%53109-21IBM270219C00205000
200 C44.74+8.46%128509-23IBM270219C00200000
195 C53.42+13.78%24009-16IBM270219C00195000
190 C58.13+6.92%11409-16IBM270219C00190000
185 C56.50-5.30%11909-23IBM270219C00185000
180 C66.65+12.64%11509-16IBM270219C00180000
175 C45.95-10.69%16907-22IBM270219C00175000
170 C72.48-2.25%1208-28IBM270219C00170000
165 C56.50+7.56%5207-24IBM270219C00165000
160 C79.65+38.88%1108-12IBM270219C00160000
155 C00%0IBM270219C00155000
150 C88.800%1108-13IBM270219C00150000
145 C00%0IBM270219C00145000
140 C00%0IBM270219C00140000
135 C00%0IBM270219C00135000
130 C95.150%1107-28IBM270219C00130000
125 C00%0IBM270219C00125000
120 C105.450%1107-30IBM270219C00120000
115 C89.050%1107-23IBM270219C00115000
110 C00%0IBM270219C00110000
Puts
StrikePriceChangeVolOILastContract Name
360 P00%0IBM270219P00360000
350 P00%0IBM270219P00350000
340 P00%0IBM270219P00340000
335 P97.96-2.77%1109-10IBM270219P00335000
330 P97.580%3309-23IBM270219P00330000
325 P95.900%1109-02IBM270219P00325000
320 P00%0IBM270219P00320000
315 P00%0IBM270219P00315000
310 P00%0IBM270219P00310000
305 P00%0IBM270219P00305000
300 P00%0IBM270219P00300000
295 P00%0IBM270219P00295000
290 P86.900%1107-22IBM270219P00290000
285 P59.800%1109-22IBM270219P00285000
280 P55.90-0.57%1609-18IBM270219P00280000
275 P00%0IBM270219P00275000
270 P36.850%1109-15IBM270219P00270000
265 P38.740%3209-16IBM270219P00265000
260 P38.71-5.24%41409-22IBM270219P00260000
255 P27.65-18.32%21409-14IBM270219P00255000
250 P30.30+3.06%66409-17IBM270219P00250000
245 P27.40+4.18%22609-17IBM270219P00245000
240 P24.55-1.80%18509-17IBM270219P00240000
235 P22.60-9.16%410909-23IBM270219P00235000
230 P20.05-6.74%520309-23IBM270219P00230000
225 P19.00+0.53%4718209-22IBM270219P00225000
220 P16.32-2.86%127109-23IBM270219P00220000
215 P14.27-3.91%113809-23IBM270219P00215000
210 P12.15-13.52%120409-22IBM270219P00210000
205 P10.61-7.34%113709-23IBM270219P00205000
200 P9.00-5.26%245809-23IBM270219P00200000
195 P8.50+12.58%928109-18IBM270219P00195000
190 P6.20-20.00%123209-23IBM270219P00190000
185 P6.25+23.76%225809-18IBM270219P00185000
180 P4.05-14.74%26009-17IBM270219P00180000
175 P3.50-14.00%133209-23IBM270219P00175000
170 P3.56+13.02%27109-18IBM270219P00170000
165 P2.60-13.33%15709-17IBM270219P00165000
160 P2.00-5.21%17709-23IBM270219P00160000
155 P1.62+1.25%21709-23IBM270219P00155000
150 P1.24-24.39%15009-23IBM270219P00150000
145 P1.01-3.81%19909-23IBM270219P00145000
140 P0.88-5.38%24009-14IBM270219P00140000
135 P2.09+16.11%3608-06IBM270219P00135000
130 P1.21-53.46%1108-11IBM270219P00130000
125 P0.51+2.00%15009-16IBM270219P00125000
120 P0.50-65.28%104908-24IBM270219P00120000
115 P0.240.00%6509-23IBM270219P00115000
110 P0.140.00%35209-22IBM270219P00110000


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