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
Aug 28, 2026 3:59:57 PM EDT
235.56USD-1.353%(-3.23)3,937,271
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:26:30 AM EDT
238.30USD-0.205%(-0.49)3,801
After-hours
Aug 28, 2026 4:44:30 PM EDT
235.40USD-0.068%(-0.16)4,746
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15137105405


IBM Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

IBM Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

IBM Sep 17, 2027 Exp. - Max Pain @ $240.00

Puts
Calls


IBM Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C11.750%2208-27IBM270917C00350000
340 C00%0IBM270917C00340000
335 C11.500%2208-26IBM270917C00335000
330 C00%0IBM270917C00330000
325 C00%0IBM270917C00325000
320 C00%0IBM270917C00320000
315 C00%0IBM270917C00315000
310 C00%0IBM270917C00310000
305 C00%0IBM270917C00305000
300 C18.25-4.80%1208-24IBM270917C00300000
295 C00%0IBM270917C00295000
290 C00%0IBM270917C00290000
285 C00%0IBM270917C00285000
280 C00%0IBM270917C00280000
275 C23.50-7.48%1508-24IBM270917C00275000
270 C00%0IBM270917C00270000
265 C00%0IBM270917C00265000
260 C28.47-4.62%101008-25IBM270917C00260000
255 C00%0IBM270917C00255000
250 C34.60+5.26%6808-20IBM270917C00250000
245 C37.600%3308-20IBM270917C00245000
240 C38.94-3.69%10610508-27IBM270917C00240000
235 C00%0IBM270917C00235000
230 C44.140%5508-19IBM270917C00230000
225 C43.23-0.62%1108-25IBM270917C00225000
220 C00%0IBM270917C00220000
215 C48.440%1108-24IBM270917C00215000
210 C51.800%1108-24IBM270917C00210000
205 C00%0IBM270917C00205000
200 C00%0IBM270917C00200000
195 C00%0IBM270917C00195000
190 C65.00-2.99%1208-20IBM270917C00190000
185 C66.450%1108-20IBM270917C00185000
180 C68.45+0.13%1208-25IBM270917C00180000
175 C00%0IBM270917C00175000
170 C00%0IBM270917C00170000
165 C00%0IBM270917C00165000
160 C87.480%1108-21IBM270917C00160000
155 C87.000%1108-21IBM270917C00155000
150 C00%0IBM270917C00150000
145 C00%0IBM270917C00145000
140 C00%0IBM270917C00140000
135 C00%0IBM270917C00135000
130 C00%0IBM270917C00130000
125 C00%0IBM270917C00125000
120 C00%0IBM270917C00120000
115 C00%0IBM270917C00115000
Puts
StrikePriceChangeVolOILastContract Name
350 P00%0IBM270917P00350000
340 P00%0IBM270917P00340000
335 P00%0IBM270917P00335000
330 P00%0IBM270917P00330000
325 P00%0IBM270917P00325000
320 P00%0IBM270917P00320000
315 P00%0IBM270917P00315000
310 P00%0IBM270917P00310000
305 P00%0IBM270917P00305000
300 P00%0IBM270917P00300000
295 P00%0IBM270917P00295000
290 P00%0IBM270917P00290000
285 P00%0IBM270917P00285000
280 P00%0IBM270917P00280000
275 P00%0IBM270917P00275000
270 P00%0IBM270917P00270000
265 P00%0IBM270917P00265000
260 P00%0IBM270917P00260000
255 P00%0IBM270917P00255000
250 P00%0IBM270917P00250000
245 P00%0IBM270917P00245000
240 P36.31-8.54%10010508-27IBM270917P00240000
235 P33.320%1108-27IBM270917P00235000
230 P33.800%1108-20IBM270917P00230000
225 P32.000%101008-26IBM270917P00225000
220 P27.30-6.83%81908-27IBM270917P00220000
215 P26.90+1.70%44908-26IBM270917P00215000
210 P24.100%6608-21IBM270917P00210000
205 P00%0IBM270917P00205000
200 P21.000%1108-25IBM270917P00200000
195 P00%0IBM270917P00195000
190 P14.65-11.48%2526008-27IBM270917P00190000
185 P15.000%5508-25IBM270917P00185000
180 P12.05-9.74%41008-27IBM270917P00180000
175 P11.950%1108-20IBM270917P00175000
170 P10.650%3308-25IBM270917P00170000
165 P9.050%5508-20IBM270917P00165000
160 P8.420%1108-24IBM270917P00160000
155 P7.300%222208-26IBM270917P00155000
150 P5.480%111108-21IBM270917P00150000
145 P00%0IBM270917P00145000
140 P00%0IBM270917P00140000
135 P00%0IBM270917P00135000
130 P00%0IBM270917P00130000
125 P00%0IBM270917P00125000
120 P00%0IBM270917P00120000
115 P00%0IBM270917P00115000


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