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
Sep 23, 2026 3:59:58 PM EDT
232.83USD+0.627%(+1.45)4,518,494
232.52Bid   232.77Ask   0.25Spread
Pre-market
Sep 23, 2026 9:29:30 AM EDT
232.88USD+0.648%(+1.50)38,163
After-hours
Sep 23, 2026 4:58:30 PM EDT
233.00USD+0.073%(+0.17)23,067
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 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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,61116,1157,73510,710


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

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

Puts
Calls

IBM Mar 19, 2027 Exp. - Max Pain @ $270.00

Puts
Calls


IBM Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C0.55-19.12%128009-16IBM270319C00490000
480 C0.42+5.00%14709-18IBM270319C00480000
470 C0.68+4.62%1309-11IBM270319C00470000
460 C0.79-57.53%1409-16IBM270319C00460000
450 C0.67-39.09%414409-21IBM270319C00450000
440 C2.26-0.88%16907-17IBM270319C00440000
430 C1.48-15.43%327408-19IBM270319C00430000
420 C1.69-32.40%263808-19IBM270319C00420000
410 C1.35-29.69%48109-21IBM270319C00410000
400 C1.38-28.13%331009-21IBM270319C00400000
390 C1.50-1.96%319709-22IBM270319C00390000
380 C2.00-2.44%819609-22IBM270319C00380000
370 C2.10-26.32%116609-18IBM270319C00370000
360 C2.47+2.07%51,63009-21IBM270319C00360000
350 C2.83+2.91%301,41609-22IBM270319C00350000
340 C3.42-45.71%424609-21IBM270319C00340000
335 C4.80-25.93%21809-17IBM270319C00335000
330 C3.85+2.67%11,23509-22IBM270319C00330000
325 C4.35-45.90%18109-18IBM270319C00325000
320 C4.55-6.57%248009-22IBM270319C00320000
315 C4.95-8.84%126909-21IBM270319C00315000
310 C5.62-2.60%229609-21IBM270319C00310000
305 C6.55+0.77%98309-22IBM270319C00305000
300 C7.26+3.71%101,78409-22IBM270319C00300000
295 C7.65-19.05%17409-21IBM270319C00295000
290 C8.40-2.10%760409-22IBM270319C00290000
285 C9.46-4.44%76309-21IBM270319C00285000
280 C10.50+2.44%11,44709-22IBM270319C00280000
275 C11.44+1.24%619909-21IBM270319C00275000
270 C12.90+4.03%892,54009-22IBM270319C00270000
265 C13.90+3.35%47209-22IBM270319C00265000
260 C15.00+2.39%4147009-22IBM270319C00260000
255 C16.80+0.30%192109-22IBM270319C00255000
250 C18.60+3.33%540109-22IBM270319C00250000
245 C19.95+1.79%514209-22IBM270319C00245000
240 C23.00+3.84%4126509-22IBM270319C00240000
235 C24.30-0.21%617009-22IBM270319C00235000
230 C26.80-0.74%923109-22IBM270319C00230000
225 C29.45+3.33%5614609-22IBM270319C00225000
220 C32.50-2.29%235409-22IBM270319C00220000
215 C34.45+0.58%27009-21IBM270319C00215000
210 C42.65+12.09%218109-11IBM270319C00210000
205 C38.95-4.53%110809-21IBM270319C00205000
200 C43.50-1.14%113409-21IBM270319C00200000
195 C47.50-11.21%87809-18IBM270319C00195000
190 C65.39+1.07%13709-15IBM270319C00190000
185 C64.00+6.58%12808-27IBM270319C00185000
180 C75.48+10.19%174609-14IBM270319C00180000
175 C72.10+1.55%172409-11IBM270319C00175000
170 C72.50-14.85%12509-16IBM270319C00170000
165 C80.04+4.48%13309-11IBM270319C00165000
160 C74.82+19.71%32308-03IBM270319C00160000
155 C84.45+27.76%41308-14IBM270319C00155000
150 C86.00+4.88%41808-04IBM270319C00150000
145 C73.60-39.75%71507-17IBM270319C00145000
140 C77.08-0.61%2707-21IBM270319C00140000
135 C75.40-9.54%191107-22IBM270319C00135000
130 C95.45+20.06%1607-28IBM270319C00130000
125 C105.16+18.16%1307-28IBM270319C00125000
120 C112.08+3.87%5808-04IBM270319C00120000
115 C157.25-9.63%1106-15IBM270319C00115000
110 C133.05+7.85%101108-11IBM270319C00110000
Puts
StrikePriceChangeVolOILastContract Name
490 P225.900%1006-17IBM270319P00490000
480 P216.150%1006-17IBM270319P00480000
470 P00%0IBM270319P00470000
460 P191.600%1106-15IBM270319P00460000
450 P00%0IBM270319P00450000
440 P206.45+50.86%1108-19IBM270319P00440000
430 P00%0IBM270319P00430000
420 P00%0IBM270319P00420000
410 P00%0IBM270319P00410000
400 P199.25+7.12%1207-23IBM270319P00400000
390 P97.000%1106-01IBM270319P00390000
380 P89.550%1106-01IBM270319P00380000
370 P162.95+82.99%404007-22IBM270319P00370000
360 P153.40+82.62%122307-22IBM270319P00360000
350 P139.15+74.68%155607-21IBM270319P00350000
340 P69.000%484106-01IBM270319P00340000
335 P00%0IBM270319P00335000
330 P100.00+3.21%16909-22IBM270319P00330000
325 P122.700%2107-22IBM270319P00325000
320 P117.95+101.11%107207-23IBM270319P00320000
315 P00%0IBM270319P00315000
310 P53.05+4.02%66407-10IBM270319P00310000
305 P00%0IBM270319P00305000
300 P73.95+2.14%22,52409-02IBM270319P00300000
295 P00%0IBM270319P00295000
290 P76.60+4.10%21,00307-29IBM270319P00290000
285 P82.770%1107-21IBM270319P00285000
280 P56.08-32.56%437609-18IBM270319P00280000
275 P49.700%2209-03IBM270319P00275000
270 P45.48-3.03%245609-16IBM270319P00270000
265 P55.00-11.72%2408-03IBM270319P00265000
260 P38.35-2.09%616609-09IBM270319P00260000
255 P34.74+16.19%263209-17IBM270319P00255000
250 P35.55-2.39%21,25209-22IBM270319P00250000
245 P33.02+15.25%211409-21IBM270319P00245000
240 P29.90+4.00%160309-21IBM270319P00240000
235 P25.95-4.42%1533009-22IBM270319P00235000
230 P23.55-4.27%1352209-22IBM270319P00230000
225 P20.45-7.05%117709-22IBM270319P00225000
220 P18.80-4.33%11,89509-22IBM270319P00220000
215 P16.55-3.78%2250709-22IBM270319P00215000
210 P14.20-7.49%4177109-22IBM270319P00210000
205 P12.80-3.76%116309-22IBM270319P00205000
200 P11.00-3.51%31,81809-22IBM270319P00200000
195 P9.65-3.69%127109-22IBM270319P00195000
190 P7.95-8.09%3047109-22IBM270319P00190000
185 P7.05-4.08%132609-22IBM270319P00185000
180 P6.20-1.59%255409-22IBM270319P00180000
175 P4.75-4.04%128509-21IBM270319P00175000
170 P4.35-1.14%250609-22IBM270319P00170000
165 P3.35-9.46%669509-22IBM270319P00165000
160 P3.03+23.67%447009-21IBM270319P00160000
155 P2.49+39.89%427209-21IBM270319P00155000
150 P1.77-11.50%1053809-22IBM270319P00150000
145 P1.67+7.74%12509-22IBM270319P00145000
140 P1.20-30.64%102909-11IBM270319P00140000
135 P0.85-35.11%12609-16IBM270319P00135000
130 P0.83-1.19%201009-14IBM270319P00130000
125 P0.60-14.29%153609-22IBM270319P00125000
120 P0.52+4.00%3212109-22IBM270319P00120000
115 P0.27-34.15%174409-22IBM270319P00115000
110 P0.28+7.69%217809-22IBM270319P00110000


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