Dark

IBM
International Business Machines Corporation
stock NYSE

At Close

Nov 7, 2025 3:59:55 PM EST

306.39USD-1.933%(-6.04)5,065,102

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:28:30 AM EST

309.98USD-0.784%(-2.45)11,006

After-hours

Nov 7, 2025 4:58:30 PM EST

307.00USD+0.199%(+0.61)35,853

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 5, 2025 Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
800	1,273	34	3,356

IBM Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

IBM Dec 17, 2027 Exp. - Max Pain @ $270.00

Puts

Calls

IBM Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
460 C	20.40	+14.16%	1	3	11-06	IBM271217C00460000
450 C	0	0%	0			IBM271217C00450000
440 C	20.40	+2.00%	1	30	11-06	IBM271217C00440000
430 C	22.60	+2.49%	5	104	10-27	IBM271217C00430000
420 C	24.05	-3.22%	2	16	11-03	IBM271217C00420000
410 C	28.85	+10.54%	2	13	11-06	IBM271217C00410000
400 C	31.65	-0.63%	2	41	11-06	IBM271217C00400000
390 C	28.98	-5.45%	2	163	11-05	IBM271217C00390000
380 C	30.90	-6.08%	2	178	11-05	IBM271217C00380000
370 C	33.50	-5.90%	3	72	11-05	IBM271217C00370000
360 C	38.70	-0.64%	4	64	11-03	IBM271217C00360000
350 C	42.60	+0.31%	2	434	11-03	IBM271217C00350000
340 C	49.90	+15.91%	3	35	11-06	IBM271217C00340000
330 C	46.45	-14.77%	2	25	11-05	IBM271217C00330000
320 C	59.05	+9.15%	3	68	10-28	IBM271217C00320000
310 C	58.00	+3.42%	1	27	11-06	IBM271217C00310000
300 C	64.70	+14.01%	2	101	11-06	IBM271217C00300000
290 C	66.00	+2.40%	3	45	11-06	IBM271217C00290000
280 C	74.70	+9.05%	4	327	11-06	IBM271217C00280000
270 C	75.25	+3.01%	1	21	11-03	IBM271217C00270000
260 C	76.25	-10.09%	2	27	11-04	IBM271217C00260000
250 C	88.65	+9.17%	2	25	11-06	IBM271217C00250000
240 C	87.45	+7.27%	6	14	11-04	IBM271217C00240000
230 C	100.00	+16.28%	1	15	10-30	IBM271217C00230000
220 C	80.79	-12.18%	1	6	10-17	IBM271217C00220000
210 C	106.80	-11.55%	2	5	11-04	IBM271217C00210000
200 C	122.12	-2.50%	4	12	11-06	IBM271217C00200000
195 C	124.75	+44.77%	1	2	10-27	IBM271217C00195000
190 C	121.50	+10.71%	10	11	11-04	IBM271217C00190000
185 C	86.50	+5.30%	2	3	09-09	IBM271217C00185000
180 C	142.40	+4.59%	3	8	10-28	IBM271217C00180000
175 C	86.08	0%	1	1	09-08	IBM271217C00175000
170 C	114.10	+3.02%	3	28	09-25	IBM271217C00170000
165 C	150.47	0%	1	1	11-06	IBM271217C00165000
160 C	127.50	-6.63%	1	17	10-10	IBM271217C00160000
155 C	162.31	+48.01%	3	8	11-06	IBM271217C00155000
150 C	162.25	+3.02%	5	20	11-03	IBM271217C00150000
145 C	112.07	0%	3	3	09-08	IBM271217C00145000
140 C	145.86	0%	20	20	10-20	IBM271217C00140000
135 C	173.52	+15.43%	3	10	11-03	IBM271217C00135000
130 C	156.45	+1.92%	2	17	10-09	IBM271217C00130000
125 C	194.00	+4.86%	1	53	10-28	IBM271217C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
460 P	0	0%	0			IBM271217P00460000
450 P	0	0%	0			IBM271217P00450000
440 P	0	0%	0			IBM271217P00440000
430 P	0	0%	0			IBM271217P00430000
420 P	0	0%	0			IBM271217P00420000
410 P	0	0%	0			IBM271217P00410000
400 P	0	0%	0			IBM271217P00400000
390 P	0	0%	0			IBM271217P00390000
380 P	98.62	+6.62%	2	3	11-04	IBM271217P00380000
370 P	92.20	+3.89%	2	22	11-04	IBM271217P00370000
360 P	82.20	0%	2	0	11-03	IBM271217P00360000
350 P	0	0%	0			IBM271217P00350000
340 P	66.85	0%	3	2	10-24	IBM271217P00340000
330 P	60.50	-9.61%	4	3	10-24	IBM271217P00330000
320 P	54.50	-15.31%	2	3	10-24	IBM271217P00320000
310 P	49.90	0%	1	1	10-29	IBM271217P00310000
300 P	45.71	-5.73%	1	3	11-05	IBM271217P00300000
290 P	39.30	-1.26%	1	78	10-29	IBM271217P00290000
280 P	35.47	+1.20%	1	30	11-06	IBM271217P00280000
270 P	31.50	-4.26%	1	343	11-06	IBM271217P00270000
260 P	27.50	+2.23%	5	144	10-30	IBM271217P00260000
250 P	27.31	-6.38%	2	7	10-24	IBM271217P00250000
240 P	20.80	-25.71%	1	3	10-24	IBM271217P00240000
230 P	22.50	-8.16%	4	5	10-22	IBM271217P00230000
220 P	15.85	-11.80%	1	5	10-27	IBM271217P00220000
210 P	12.65	-23.80%	4	6	11-06	IBM271217P00210000
200 P	10.81	-8.08%	1	33	11-06	IBM271217P00200000
195 P	13.00	-13.91%	2	11	09-25	IBM271217P00195000
190 P	8.80	-21.43%	1	6	10-27	IBM271217P00190000
185 P	8.25	-36.93%	1	1	11-03	IBM271217P00185000
180 P	8.75	-4.37%	1	7	10-24	IBM271217P00180000
175 P	9.05	+20.67%	1	2	10-13	IBM271217P00175000
170 P	7.95	-0.62%	1	2	10-20	IBM271217P00170000
165 P	7.15	-0.97%	1	25	10-13	IBM271217P00165000
160 P	5.00	-17.63%	2	5	10-24	IBM271217P00160000
155 P	4.20	-27.59%	1	4	10-27	IBM271217P00155000
150 P	3.70	-23.24%	4	7	10-27	IBM271217P00150000
145 P	3.70	+8.82%	2	19	11-03	IBM271217P00145000
140 P	3.35	-1.18%	533	592	11-06	IBM271217P00140000
135 P	3.70	-2.63%	3	6	10-23	IBM271217P00135000
130 P	3.15	-25.53%	1	5	10-23	IBM271217P00130000
125 P	2.20	0.00%	1	2,007	11-05	IBM271217P00125000