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 25, 2026 3:59:49 PM EDT
225.45USD-0.709%(-1.61)4,104,183
225.00Bid   238.64Ask   13.64Spread
Pre-market
Sep 25, 2026 9:26:30 AM EDT
226.71USD-0.154%(-0.35)19,900
After-hours
Sep 25, 2026 4:49:30 PM EDT
225.75USD+0.133%(+0.30)10,630
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9667,2252,6529,358


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 @ $235.00

Puts
Calls


IBM Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C3.27-5.22%140809-24IBM271217C00490000
480 C3.85-1.28%21709-18IBM271217C00480000
470 C3.60-39.70%3316309-24IBM271217C00470000
460 C4.50+1.12%814509-22IBM271217C00460000
450 C5.00+2.04%132109-22IBM271217C00450000
440 C6.52-3.55%3411608-25IBM271217C00440000
430 C5.60-21.02%119409-18IBM271217C00430000
420 C6.05-31.79%34320909-18IBM271217C00420000
410 C8.99+8.97%48608-27IBM271217C00410000
400 C6.60-20.48%126909-24IBM271217C00400000
390 C10.15-5.41%3419608-24IBM271217C00390000
380 C8.900.00%242009-18IBM271217C00380000
370 C10.65-25.52%114109-23IBM271217C00370000
360 C11.45+4.57%223609-23IBM271217C00360000
350 C13.07+8.92%2059409-23IBM271217C00350000
340 C13.15-21.49%3323409-21IBM271217C00340000
335 C13.750%232109-21IBM271217C00335000
330 C13.46-9.05%110709-24IBM271217C00330000
325 C16.90-28.84%15009-23IBM271217C00325000
320 C15.71-15.40%219509-18IBM271217C00320000
315 C19.90-22.72%1108-17IBM271217C00315000
310 C17.70-4.07%121509-21IBM271217C00310000
305 C22.85+27.44%1357009-11IBM271217C00305000
300 C21.75+6.62%252709-23IBM271217C00300000
295 C21.75+6.36%202209-03IBM271217C00295000
290 C20.40-2.86%1525509-24IBM271217C00290000
285 C23.70+3.95%26909-22IBM271217C00285000
280 C22.85-11.95%343309-24IBM271217C00280000
275 C27.00-11.62%21309-23IBM271217C00275000
270 C36.75+37.90%56509-14IBM271217C00270000
265 C30.15+6.91%41609-03IBM271217C00265000
260 C28.55-15.41%517709-24IBM271217C00260000
255 C35.60+1.80%72709-17IBM271217C00255000
250 C32.08-10.39%326309-24IBM271217C00250000
245 C46.74+35.79%225009-14IBM271217C00245000
240 C36.45-2.54%212209-21IBM271217C00240000
235 C42.50+6.12%111709-23IBM271217C00235000
230 C39.50-9.96%116109-24IBM271217C00230000
225 C41.00-4.07%23609-24IBM271217C00225000
220 C43.73-4.48%169009-24IBM271217C00220000
215 C46.00-5.45%46309-24IBM271217C00215000
210 C48.00-12.39%512709-24IBM271217C00210000
205 C50.75-10.49%29509-24IBM271217C00205000
200 C57.00-20.83%227909-22IBM271217C00200000
195 C63.25+2.76%23409-23IBM271217C00195000
190 C65.15+7.86%52309-23IBM271217C00190000
185 C67.50-13.90%11108-18IBM271217C00185000
180 C74.20+8.16%13409-09IBM271217C00180000
175 C73.00-7.48%15308-17IBM271217C00175000
170 C90.00+7.85%15509-14IBM271217C00170000
165 C78.70-14.10%13209-21IBM271217C00165000
160 C79.60-4.10%11509-24IBM271217C00160000
155 C87.00+23.49%13008-03IBM271217C00155000
150 C105.90+17.67%26309-15IBM271217C00150000
145 C82.40-6.26%93507-17IBM271217C00145000
140 C100.00-0.99%12509-04IBM271217C00140000
135 C106.00+2.32%4011209-09IBM271217C00135000
130 C106.00+4.95%13009-22IBM271217C00130000
125 C115.70+0.61%46708-21IBM271217C00125000
120 C115.90-12.20%23909-18IBM271217C00120000
115 C123.21+17.10%1408-04IBM271217C00115000
110 C129.00+19.94%11408-07IBM271217C00110000
Puts
StrikePriceChangeVolOILastContract Name
490 P00%0IBM271217P00490000
480 P00%0IBM271217P00480000
470 P183.45-22.60%2107-06IBM271217P00470000
460 P227.530%1005-01IBM271217P00460000
450 P00%0IBM271217P00450000
440 P00%0IBM271217P00440000
430 P219.30+73.70%2307-15IBM271217P00430000
420 P00%0IBM271217P00420000
410 P00%0IBM271217P00410000
400 P185.60+33.21%1207-14IBM271217P00400000
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 P140.92+59.39%2507-14IBM271217P00350000
340 P132.39+79.63%10010107-14IBM271217P00340000
335 P00%0IBM271217P00335000
330 P78.10+42.10%101407-09IBM271217P00330000
325 P00%0IBM271217P00325000
320 P69.45+4.44%61107-08IBM271217P00320000
315 P00%0IBM271217P00315000
310 P86.67-7.06%12709-22IBM271217P00310000
305 P106.600%2107-16IBM271217P00305000
300 P85.40-0.64%623008-10IBM271217P00300000
295 P00%0IBM271217P00295000
290 P97.30+4.40%1315007-15IBM271217P00290000
285 P00%0IBM271217P00285000
280 P69.35-17.39%27208-13IBM271217P00280000
275 P62.49+18.40%15009-21IBM271217P00275000
270 P58.00-1.28%1043609-04IBM271217P00270000
265 P73.30-3.91%5607-27IBM271217P00265000
260 P51.00-13.71%421609-03IBM271217P00260000
255 P49.90-5.49%919708-21IBM271217P00255000
250 P48.12+13.04%122509-24IBM271217P00250000
245 P46.20+4.52%128108-24IBM271217P00245000
240 P41.30+11.71%128409-18IBM271217P00240000
235 P35.85-4.32%1225909-03IBM271217P00235000
230 P31.50-5.41%122809-16IBM271217P00230000
225 P30.85+13.63%113709-23IBM271217P00225000
220 P28.45-5.01%113209-23IBM271217P00220000
215 P26.35+19.88%113009-23IBM271217P00215000
210 P25.60+13.27%230409-18IBM271217P00210000
205 P23.50-15.74%213309-18IBM271217P00205000
200 P20.20-5.83%136709-23IBM271217P00200000
195 P18.15-6.92%316109-10IBM271217P00195000
190 P17.300.00%395909-22IBM271217P00190000
185 P16.35+2.12%1218909-24IBM271217P00185000
180 P13.40-4.63%218309-23IBM271217P00180000
175 P12.50+7.57%135709-22IBM271217P00175000
170 P9.26-14.26%25609-15IBM271217P00170000
165 P10.40+14.29%236609-21IBM271217P00165000
160 P9.25+11.58%276809-21IBM271217P00160000
155 P7.40+17.46%25109-17IBM271217P00155000
150 P6.45+16.22%119009-23IBM271217P00150000
145 P5.66+16.70%27109-17IBM271217P00145000
140 P5.32+1.33%190509-24IBM271217P00140000
135 P4.75-13.64%25209-02IBM271217P00135000
130 P3.99-7.21%48509-21IBM271217P00130000
125 P4.20-8.70%13,28308-20IBM271217P00125000
120 P3.50-25.53%10018808-20IBM271217P00120000
115 P2.30-16.36%13409-08IBM271217P00115000
110 P2.03-2.87%825709-22IBM271217P00110000


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