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 24, 2026 3:59:53 PM EDT
227.04USD-2.457%(-5.72)4,149,576
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 8:40:30 AM EDT
227.50USD+0.194%(+0.44)4,844
After-hours
Sep 24, 2026 4:56:30 PM EDT
227.35USD+0.137%(+0.31)7,882
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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6212,5076083,375


IBM Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

IBM Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

IBM Jun 16, 2028 Exp. - Max Pain @ $225.00

Puts
Calls


IBM Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C7.25+1.40%416709-23IBM280616C00490000
480 C7.75-8.82%23209-23IBM280616C00480000
470 C10.05+0.50%22008-21IBM280616C00470000
460 C11.20-14.11%21509-15IBM280616C00460000
450 C11.95+38.15%35109-15IBM280616C00450000
440 C11.30+14.37%854109-11IBM280616C00440000
430 C10.74-2.81%25009-23IBM280616C00430000
420 C11.56-20.82%2409-23IBM280616C00420000
410 C17.55-55.96%2507-14IBM280616C00410000
400 C12.05-17.07%13309-21IBM280616C00400000
390 C14.67-7.44%24608-26IBM280616C00390000
380 C15.38-10.84%22809-23IBM280616C00380000
370 C16.54+4.68%21509-23IBM280616C00370000
360 C16.87-32.47%65009-01IBM280616C00360000
350 C19.41+9.72%447509-23IBM280616C00350000
340 C26.90-8.50%1609-15IBM280616C00340000
335 C22.290%131307-23IBM280616C00335000
330 C21.45+3.37%14109-18IBM280616C00330000
325 C26.15-2.24%505008-17IBM280616C00325000
320 C24.55+4.91%127809-22IBM280616C00320000
315 C28.11-10.48%161407-17IBM280616C00315000
310 C25.40-23.61%11409-22IBM280616C00310000
305 C29.00-1.39%11708-28IBM280616C00305000
300 C25.90-7.23%16709-21IBM280616C00300000
295 C00%0IBM280616C00295000
290 C34.45+7.66%52808-27IBM280616C00290000
285 C00%0IBM280616C00285000
280 C42.01+10.99%44509-14IBM280616C00280000
275 C36.95+9.61%1307-24IBM280616C00275000
270 C37.40-19.34%15708-25IBM280616C00270000
265 C39.50+9.54%1307-24IBM280616C00265000
260 C39.15+0.57%321409-22IBM280616C00260000
255 C43.55-14.72%1108-25IBM280616C00255000
250 C41.00-0.85%46409-21IBM280616C00250000
245 C42.77-10.05%41109-21IBM280616C00245000
240 C57.57+24.75%34509-14IBM280616C00240000
235 C50.48+7.29%4709-23IBM280616C00235000
230 C53.90+10.00%19709-23IBM280616C00230000
225 C51.31-1.76%11909-02IBM280616C00225000
220 C52.67-5.01%316809-21IBM280616C00220000
215 C55.42-20.26%23709-18IBM280616C00215000
210 C65.47+9.57%24209-11IBM280616C00210000
205 C65.50-7.92%21309-10IBM280616C00205000
200 C67.65+6.03%18309-23IBM280616C00200000
195 C79.12+11.44%11109-14IBM280616C00195000
190 C85.06+11.77%12509-15IBM280616C00190000
185 C81.43+12.35%62209-11IBM280616C00185000
180 C74.25+5.32%2409-02IBM280616C00180000
175 C85.10+10.52%11108-13IBM280616C00175000
170 C85.00+4.94%11109-23IBM280616C00170000
165 C86.50+8.60%22709-04IBM280616C00165000
160 C89.00-5.73%1609-03IBM280616C00160000
155 C89.80-4.67%21009-09IBM280616C00155000
150 C101.93+7.35%11608-19IBM280616C00150000
145 C104.65+12.47%11308-19IBM280616C00145000
140 C103.75+22.64%22609-03IBM280616C00140000
135 C96.95+5.96%21307-27IBM280616C00135000
130 C101.90+1.90%15207-31IBM280616C00130000
125 C00%0IBM280616C00125000
120 C115.20+10.77%1308-17IBM280616C00120000
115 C00%0IBM280616C00115000
110 C106.50-3.14%1907-22IBM280616C00110000
Puts
StrikePriceChangeVolOILastContract Name
490 P00%0IBM280616P00490000
480 P00%0IBM280616P00480000
470 P00%0IBM280616P00470000
460 P00%0IBM280616P00460000
450 P00%0IBM280616P00450000
440 P162.100%2206-01IBM280616P00440000
430 P00%0IBM280616P00430000
420 P00%0IBM280616P00420000
410 P00%0IBM280616P00410000
400 P00%0IBM280616P00400000
390 P00%0IBM280616P00390000
380 P00%0IBM280616P00380000
370 P00%0IBM280616P00370000
360 P00%0IBM280616P00360000
350 P96.000%1106-01IBM280616P00350000
340 P113.55-20.16%2109-04IBM280616P00340000
335 P00%0IBM280616P00335000
330 P00%0IBM280616P00330000
325 P00%0IBM280616P00325000
320 P00%0IBM280616P00320000
315 P00%0IBM280616P00315000
310 P00%0IBM280616P00310000
305 P00%0IBM280616P00305000
300 P78.00-4.45%1609-11IBM280616P00300000
295 P85.31-21.47%1108-12IBM280616P00295000
290 P63.050%141407-10IBM280616P00290000
285 P00%0IBM280616P00285000
280 P70.82-26.99%254109-08IBM280616P00280000
275 P00%0IBM280616P00275000
270 P54.83-19.67%14109-14IBM280616P00270000
265 P00%0IBM280616P00265000
260 P56.82-13.91%219808-28IBM280616P00260000
255 P58.950%4308-14IBM280616P00255000
250 P44.23-7.27%226209-14IBM280616P00250000
245 P44.85+7.50%1109-16IBM280616P00245000
240 P38.17-27.05%131909-14IBM280616P00240000
235 P41.80+1.60%1209-04IBM280616P00235000
230 P38.85-10.11%11609-10IBM280616P00230000
225 P37.75-14.20%204109-02IBM280616P00225000
220 P30.15-13.39%153509-14IBM280616P00220000
215 P31.75-2.31%394809-03IBM280616P00215000
210 P29.33-7.71%223309-23IBM280616P00210000
205 P23.80-17.65%115609-15IBM280616P00205000
200 P26.50+6.08%120809-18IBM280616P00200000
195 P23.19-4.45%28609-23IBM280616P00195000
190 P21.24-3.45%21909-23IBM280616P00190000
185 P19.46-2.31%21209-23IBM280616P00185000
180 P18.05-5.99%416409-23IBM280616P00180000
175 P16.22-6.24%213709-23IBM280616P00175000
170 P14.75-3.53%268909-23IBM280616P00170000
165 P11.77-17.11%222609-15IBM280616P00165000
160 P12.00-1.64%27209-23IBM280616P00160000
155 P10.75+12.57%222009-23IBM280616P00155000
150 P9.40+2.96%114109-16IBM280616P00150000
145 P8.55-2.29%15409-14IBM280616P00145000
140 P7.95+2.19%11309-09IBM280616P00140000
135 P6.63-3.63%24509-17IBM280616P00135000
130 P5.70-14.93%21409-11IBM280616P00130000
125 P5.24-3.85%15009-23IBM280616P00125000
120 P4.84-15.83%129809-22IBM280616P00120000
115 P4.07-41.01%84309-03IBM280616P00115000
110 P3.20-5.88%17109-23IBM280616P00110000


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