Dark

IBM
International Business Machines Corporation
stock NYSE

At Close

Sep 24, 2026 3:59:53 PM EDT

227.04USD-2.457%(-5.72)4,072,248

215.66Bid 227.20Ask 11.54Spread

Pre-market

Sep 24, 2026 9:29:30 AM EDT

231.98USD-0.336%(-0.78)204,535

After-hours

Sep 24, 2026 4:56:30 PM EDT

227.35USD+0.137%(+0.31)7,882

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,162	25,589	7,331	13,561

IBM Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

IBM Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

IBM Jan 21, 2028 Exp. - Max Pain @ $260.00

Puts

Calls

IBM Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
490 C	3.85	-4.94%	2	1,269	09-21	IBM280121C00490000
480 C	4.20	-18.45%	2	224	09-21	IBM280121C00480000
470 C	4.55	-32.09%	119	320	09-21	IBM280121C00470000
460 C	5.02	+0.40%	8	1,209	09-22	IBM280121C00460000
450 C	5.56	+1.09%	2	361	09-22	IBM280121C00450000
440 C	6.55	+14.91%	8	215	09-18	IBM280121C00440000
430 C	6.80	-25.68%	2	123	09-23	IBM280121C00430000
420 C	6.55	-7.75%	29	223	09-21	IBM280121C00420000
410 C	7.80	+9.09%	14	319	09-22	IBM280121C00410000
400 C	8.50	+1.07%	6	1,817	09-23	IBM280121C00400000
390 C	9.64	+13.41%	2	320	09-23	IBM280121C00390000
380 C	10.60	+4.13%	2	498	09-23	IBM280121C00380000
370 C	15.24	+27.53%	17	215	09-15	IBM280121C00370000
360 C	12.75	+8.97%	2	215	09-23	IBM280121C00360000
350 C	13.94	+6.82%	2	903	09-23	IBM280121C00350000
340 C	15.36	+8.40%	2	164	09-23	IBM280121C00340000
335 C	14.85	-12.90%	12	68	09-18	IBM280121C00335000
330 C	16.82	+3.76%	42	227	09-23	IBM280121C00330000
325 C	17.95	+9.12%	2	72	09-23	IBM280121C00325000
320 C	18.30	+5.78%	8	304	09-22	IBM280121C00320000
315 C	18.05	-28.91%	12	90	09-18	IBM280121C00315000
310 C	20.83	+6.01%	2	4,506	09-23	IBM280121C00310000
305 C	21.75	+11.37%	3	89	09-23	IBM280121C00305000
300 C	23.30	+5.91%	21	6,890	09-23	IBM280121C00300000
295 C	28.45	+29.32%	5	27	09-14	IBM280121C00295000
290 C	24.70	+7.34%	14	244	09-22	IBM280121C00290000
285 C	25.06	-19.29%	19	37	09-22	IBM280121C00285000
280 C	28.40	+2.71%	1	468	09-23	IBM280121C00280000
275 C	28.20	-6.00%	16	34	09-22	IBM280121C00275000
270 C	30.45	+1.74%	1	409	09-22	IBM280121C00270000
265 C	30.20	-1.63%	5	38	09-18	IBM280121C00265000
260 C	34.50	+2.40%	3	1,624	09-23	IBM280121C00260000
255 C	35.80	+9.18%	9	233	09-23	IBM280121C00255000
250 C	37.85	+5.14%	4	822	09-23	IBM280121C00250000
245 C	49.90	+13.28%	26	151	09-15	IBM280121C00245000
240 C	41.00	+4.97%	1	234	09-22	IBM280121C00240000
235 C	42.00	+3.45%	18	79	09-22	IBM280121C00235000
230 C	44.30	+3.26%	4	548	09-22	IBM280121C00230000
225 C	51.80	+12.36%	2	30	09-09	IBM280121C00225000
220 C	48.50	+2.43%	2	401	09-22	IBM280121C00220000
215 C	52.05	+1.76%	3	31	09-23	IBM280121C00215000
210 C	55.09	+4.34%	1	114	09-22	IBM280121C00210000
205 C	54.60	-3.02%	20	47	09-09	IBM280121C00205000
200 C	61.55	+6.49%	1	456	09-23	IBM280121C00200000
195 C	62.45	-4.51%	4	92	09-22	IBM280121C00195000
190 C	68.30	+4.96%	1	266	09-23	IBM280121C00190000
185 C	80.18	+10.59%	1	88	09-14	IBM280121C00185000
180 C	71.98	+5.08%	2	62	09-22	IBM280121C00180000
175 C	75.50	-6.50%	5	34	09-23	IBM280121C00175000
170 C	76.00	-8.43%	1	44	09-18	IBM280121C00170000
165 C	82.50	-5.17%	29	48	08-24	IBM280121C00165000
160 C	81.84	-1.99%	2	118	09-21	IBM280121C00160000
155 C	95.00	+7.10%	1	63	09-11	IBM280121C00155000
150 C	90.50	-3.57%	1	106	09-22	IBM280121C00150000
145 C	104.40	+8.52%	2	36	09-11	IBM280121C00145000
140 C	98.65	-6.55%	2	29	09-18	IBM280121C00140000
135 C	109.50	+18.63%	2	23	08-05	IBM280121C00135000
130 C	113.74	+3.17%	1	5	09-17	IBM280121C00130000
125 C	112.80	-3.22%	1	16	08-24	IBM280121C00125000
120 C	115.02	-5.23%	1	8	09-08	IBM280121C00120000
115 C	125.10	-1.92%	1	6	08-13	IBM280121C00115000
110 C	123.90	-5.38%	2	39	09-18	IBM280121C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
490 P	0	0%	0			IBM280121P00490000
480 P	0	0%	0			IBM280121P00480000
470 P	227.53	+0.60%	5	0	06-22	IBM280121P00470000
460 P	175.75	+1.80%	4	4	06-01	IBM280121P00460000
450 P	229.79	+46.32%	70	70	05-14	IBM280121P00450000
440 P	143.20	0%	2	0	11-03	IBM280121P00440000
430 P	146.50	-7.50%	2	1	06-01	IBM280121P00430000
420 P	140.25	-3.77%	1	1	06-01	IBM280121P00420000
410 P	180.00	+23.63%	1	17	08-26	IBM280121P00410000
400 P	192.35	+3.36%	2	20	07-15	IBM280121P00400000
390 P	121.88	-13.16%	5	4	05-29	IBM280121P00390000
380 P	155.65	+1.20%	14	7	05-11	IBM280121P00380000
370 P	103.55	+4.54%	13	14	06-02	IBM280121P00370000
360 P	116.00	-2.52%	1	3	06-15	IBM280121P00360000
350 P	123.00	-13.09%	1	380	09-01	IBM280121P00350000
340 P	100.25	-11.67%	5	136	09-15	IBM280121P00340000
335 P	0	0%	0			IBM280121P00335000
330 P	129.40	+2.58%	2	14	07-15	IBM280121P00330000
325 P	0	0%	0			IBM280121P00325000
320 P	102.55	-0.29%	1	170	08-07	IBM280121P00320000
315 P	80.75	0%	20	10	09-15	IBM280121P00315000
310 P	117.18	+6.67%	1	65	07-23	IBM280121P00310000
305 P	86.70	-4.93%	26	27	08-11	IBM280121P00305000
300 P	81.95	+6.08%	4	1,118	09-22	IBM280121P00300000
295 P	0	0%	0			IBM280121P00295000
290 P	87.25	-7.53%	20	122	07-29	IBM280121P00290000
285 P	68.75	-5.11%	6	17	08-28	IBM280121P00285000
280 P	56.60	-10.37%	1	215	09-15	IBM280121P00280000
275 P	62.00	-5.27%	8	19	08-28	IBM280121P00275000
270 P	59.20	+2.78%	1	1,855	09-08	IBM280121P00270000
265 P	55.45	-5.38%	2	13	08-28	IBM280121P00265000
260 P	51.52	+14.90%	1	794	09-23	IBM280121P00260000
255 P	49.15	-8.04%	3	13	08-28	IBM280121P00255000
250 P	48.25	+1.15%	2	261	09-21	IBM280121P00250000
245 P	38.20	-12.39%	26	16	09-14	IBM280121P00245000
240 P	37.95	+10.32%	2	335	09-16	IBM280121P00240000
235 P	35.90	-2.05%	24	43	09-17	IBM280121P00235000
230 P	33.45	+0.30%	27	1,567	09-17	IBM280121P00230000
225 P	32.83	+4.62%	5	106	09-18	IBM280121P00225000
220 P	31.15	+22.64%	3	2,619	09-18	IBM280121P00220000
215 P	26.50	-0.75%	32	116	09-17	IBM280121P00215000
210 P	24.40	+11.93%	32	472	09-17	IBM280121P00210000
205 P	26.45	-8.45%	2	159	08-20	IBM280121P00205000
200 P	20.95	-6.26%	17	1,436	09-23	IBM280121P00200000
195 P	20.00	+5.82%	10	356	09-18	IBM280121P00195000
190 P	17.47	-6.33%	2	1,049	09-23	IBM280121P00190000
185 P	15.97	-5.22%	10	526	09-23	IBM280121P00185000
180 P	15.30	-0.07%	2	1,174	09-21	IBM280121P00180000
175 P	13.25	+6.00%	4	519	09-18	IBM280121P00175000
170 P	11.45	-2.55%	2	658	09-23	IBM280121P00170000
165 P	11.05	+10.50%	2	316	09-21	IBM280121P00165000
160 P	9.05	-4.23%	2	606	09-23	IBM280121P00160000
155 P	8.35	+2.58%	4	65	09-22	IBM280121P00155000
150 P	6.85	-3.52%	2	1,010	09-23	IBM280121P00150000
145 P	5.40	-6.90%	2	150	09-15	IBM280121P00145000
140 P	5.65	-4.24%	2	1,142	09-22	IBM280121P00140000
135 P	4.35	-40.17%	2	120	09-15	IBM280121P00135000
130 P	4.33	+41.97%	2	44	09-18	IBM280121P00130000
125 P	3.30	-13.16%	8	88	09-11	IBM280121P00125000
120 P	3.15	+12.50%	1	71	09-21	IBM280121P00120000
115 P	2.25	-24.50%	1	172	09-14	IBM280121P00115000
110 P	2.15	-2.27%	17	587	09-22	IBM280121P00110000