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

IBM
International Business Machines Corporation
stock NYSE

At Close
Feb 6, 2026 3:59:59 PM EST
298.87USD+3.098%(+8.98)3,744,260
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 6, 2026 9:28:30 AM EST
292.14USD+0.776%(+2.25)9,185
After-hours
Feb 6, 2026 4:42:30 PM EST
298.50USD-0.124%(-0.37)98,590
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8722,0031114,111


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
StrikePriceChangeVolOILastContract Name
470 C11.55-25.48%2202-03IBM271217C00470000
460 C11.45-9.13%48002-05IBM271217C00460000
450 C12.60+5.88%17521802-05IBM271217C00450000
440 C13.75+3.23%13702-05IBM271217C00440000
430 C21.20+33.75%110901-29IBM271217C00430000
420 C17.80-22.68%32202-03IBM271217C00420000
410 C17.00-33.98%22402-03IBM271217C00410000
400 C19.75-0.40%1612902-05IBM271217C00400000
390 C22.00-22.94%516402-03IBM271217C00390000
380 C33.02+13.08%418001-29IBM271217C00380000
370 C25.30-29.72%27702-05IBM271217C00370000
360 C41.25+8.41%26901-29IBM271217C00360000
350 C31.43+3.29%345302-05IBM271217C00350000
340 C34.60-11.62%26202-03IBM271217C00340000
330 C38.60-22.41%24202-03IBM271217C00330000
320 C36.50-7.71%129402-04IBM271217C00320000
310 C43.00-4.66%19602-04IBM271217C00310000
300 C46.50-20.78%314502-04IBM271217C00300000
290 C52.50+1.16%14502-05IBM271217C00290000
280 C55.20-18.54%431602-03IBM271217C00280000
270 C72.18+10.77%51701-30IBM271217C00270000
260 C61.75-9.50%12502-04IBM271217C00260000
250 C84.90+3.40%13001-30IBM271217C00250000
240 C86.50+10.19%92401-15IBM271217C00240000
230 C99.25-5.58%13901-14IBM271217C00230000
220 C106.30+9.06%2701-29IBM271217C00220000
210 C97.74-4.27%12002-03IBM271217C00210000
200 C126.25+14.86%21101-29IBM271217C00200000
195 C129.79+14.64%1501-29IBM271217C00195000
190 C125.95+1.78%21512-29IBM271217C00190000
185 C128.75+7.51%2612-22IBM271217C00185000
180 C137.40-3.51%41011-10IBM271217C00180000
175 C136.35-1.20%4412-22IBM271217C00175000
170 C122.50-15.38%105302-03IBM271217C00170000
165 C143.55-1.42%24112-03IBM271217C00165000
160 C153.45+20.35%31511-10IBM271217C00160000
155 C158.04+0.66%1712-05IBM271217C00155000
150 C167.89+17.00%12502-02IBM271217C00150000
145 C112.070%3309-08IBM271217C00145000
140 C173.00+18.61%12111-13IBM271217C00140000
135 C152.36-12.19%31502-03IBM271217C00135000
130 C176.73+12.96%11811-07IBM271217C00130000
125 C175.85-9.11%210011-14IBM271217C00125000
Puts
StrikePriceChangeVolOILastContract Name
470 P00%0IBM271217P00470000
460 P00%0IBM271217P00460000
450 P00%0IBM271217P00450000
440 P00%0IBM271217P00440000
430 P126.25-2.19%5301-29IBM271217P00430000
420 P00%0IBM271217P00420000
410 P00%0IBM271217P00410000
400 P112.700%2112-22IBM271217P00400000
390 P95.000%101011-12IBM271217P00390000
380 P98.62+6.62%2311-04IBM271217P00380000
370 P82.10-10.95%183911-12IBM271217P00370000
360 P87.05+5.90%2112-31IBM271217P00360000
350 P70.00+1.16%1201-29IBM271217P00350000
340 P73.70+15.25%10112-31IBM271217P00340000
330 P54.96-21.43%1402-02IBM271217P00330000
320 P58.45+2.98%1601-22IBM271217P00320000
310 P53.35-6.89%11201-22IBM271217P00310000
300 P43.25-8.56%12902-02IBM271217P00300000
290 P44.25+4.49%19801-22IBM271217P00290000
280 P33.13-13.95%32701-29IBM271217P00280000
270 P37.750.00%336602-04IBM271217P00270000
260 P32.40+10.39%116001-21IBM271217P00260000
250 P28.49+9.58%13802-05IBM271217P00250000
240 P18.62-25.34%51601-29IBM271217P00240000
230 P21.75+13.16%1801-22IBM271217P00230000
220 P18.62-1.01%272602-05IBM271217P00220000
210 P13.60-10.35%9801-16IBM271217P00210000
200 P14.40+12.76%13901-20IBM271217P00200000
195 P10.70-8.63%11201-15IBM271217P00195000
190 P10.85+13.61%5812-31IBM271217P00190000
185 P9.00-14.29%202601-27IBM271217P00185000
180 P8.29-3.15%5701-09IBM271217P00180000
175 P9.00+9.09%1302-04IBM271217P00175000
170 P6.49-2.41%5901-13IBM271217P00170000
165 P6.50-9.09%12412-08IBM271217P00165000
160 P5.68+9.23%11601-15IBM271217P00160000
155 P4.92-2.57%1501-15IBM271217P00155000
150 P5.26+15.86%61101-21IBM271217P00150000
145 P3.70+8.82%21911-03IBM271217P00145000
140 P5.00+33.33%4264501-22IBM271217P00140000
135 P3.70-2.63%3610-23IBM271217P00135000
130 P3.19+1.27%3502-05IBM271217P00130000
125 P2.39-8.08%2202,52902-02IBM271217P00125000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC