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 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 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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,6158,0013,5426,628


IBM Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

IBM Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

IBM Dec 15, 2028 Exp. - Max Pain @ $225.00

Puts
Calls


IBM Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C10.45-1.14%280209-21IBM281215C00490000
480 C10.93-12.56%199109-01IBM281215C00480000
470 C14.80+17.37%25109-14IBM281215C00470000
460 C12.15-14.26%41009-09IBM281215C00460000
450 C14.50+9.43%111609-17IBM281215C00450000
440 C15.00+2.60%11009-16IBM281215C00440000
430 C15.92-3.52%19908-31IBM281215C00430000
420 C15.85-17.15%42909-01IBM281215C00420000
410 C21.15+24.12%11309-15IBM281215C00410000
400 C23.00+43.75%127609-15IBM281215C00400000
390 C18.60-22.11%612709-21IBM281215C00390000
380 C24.95+24.44%33009-14IBM281215C00380000
370 C21.00-25.40%145809-21IBM281215C00370000
360 C22.65-9.22%185309-21IBM281215C00360000
350 C26.15+4.18%193409-23IBM281215C00350000
340 C27.70+5.73%219909-23IBM281215C00340000
335 C27.00-13.54%202109-01IBM281215C00335000
330 C27.80-21.80%219609-21IBM281215C00330000
325 C35.35+26.25%41609-14IBM281215C00325000
320 C29.95-8.97%229909-21IBM281215C00320000
315 C31.10-8.21%51109-18IBM281215C00315000
310 C32.81-11.32%19609-21IBM281215C00310000
305 C38.40-3.76%51309-11IBM281215C00305000
300 C37.60+7.43%21,91609-23IBM281215C00300000
295 C42.60+11.81%2909-14IBM281215C00295000
290 C37.78-6.18%315809-21IBM281215C00290000
285 C37.85-4.30%11709-21IBM281215C00285000
280 C39.59-20.18%1012109-18IBM281215C00280000
275 C43.50+6.12%11709-23IBM281215C00275000
270 C45.05+8.55%29109-23IBM281215C00270000
265 C48.55-11.10%18409-16IBM281215C00265000
260 C45.48-18.05%251609-18IBM281215C00260000
255 C53.25+4.84%103509-11IBM281215C00255000
250 C51.10+3.23%1953809-23IBM281215C00250000
245 C62.30-0.08%51709-15IBM281215C00245000
240 C55.13+8.20%836609-23IBM281215C00240000
235 C53.95-6.17%65009-21IBM281215C00235000
230 C60.10+4.52%631609-23IBM281215C00230000
225 C57.45-10.89%57809-18IBM281215C00225000
220 C63.11+7.15%2840109-23IBM281215C00220000
215 C66.65+8.55%83509-10IBM281215C00215000
210 C67.50+7.06%21,32409-23IBM281215C00210000
205 C65.90-2.57%63809-09IBM281215C00205000
200 C73.90+6.79%731709-23IBM281215C00200000
195 C82.50+14.19%37409-14IBM281215C00195000
190 C75.70-4.25%110009-22IBM281215C00190000
185 C92.60+19.25%102909-14IBM281215C00185000
180 C85.17-3.87%111209-16IBM281215C00180000
175 C81.40-4.35%24809-08IBM281215C00175000
170 C86.66+0.71%16109-22IBM281215C00170000
165 C94.08+3.84%61409-17IBM281215C00165000
160 C90.80-6.68%112009-18IBM281215C00160000
155 C111.85+13.61%65909-15IBM281215C00155000
150 C97.50+0.95%712009-22IBM281215C00150000
145 C113.60+12.64%13009-14IBM281215C00145000
140 C112.45+5.01%126009-11IBM281215C00140000
135 C108.95+0.23%273509-04IBM281215C00135000
130 C111.15-6.75%262409-02IBM281215C00130000
125 C124.01+8.59%18209-16IBM281215C00125000
120 C134.19+8.88%14609-15IBM281215C00120000
115 C120.02-1.46%22909-21IBM281215C00115000
110 C126.30+0.72%417909-22IBM281215C00110000
Puts
StrikePriceChangeVolOILastContract Name
490 P258.50-0.19%1209-22IBM281215P00490000
480 P248.51+0.04%1109-22IBM281215P00480000
470 P237.92-0.26%1108-27IBM281215P00470000
460 P00%0IBM281215P00460000
450 P217.50+1.78%1309-04IBM281215P00450000
440 P211.01+0.27%1508-26IBM281215P00440000
430 P196.15+0.78%3308-28IBM281215P00430000
420 P190.90+2.09%4409-01IBM281215P00420000
410 P181.56+8.28%4409-01IBM281215P00410000
400 P174.29-5.25%218509-21IBM281215P00400000
390 P127.74-1.19%3206-01IBM281215P00390000
380 P00%0IBM281215P00380000
370 P166.80+37.19%81007-14IBM281215P00370000
360 P00%0IBM281215P00360000
350 P118.20-7.66%22109-14IBM281215P00350000
340 P122.95+28.03%6708-13IBM281215P00340000
335 P00%0IBM281215P00335000
330 P133.62+54.83%101207-14IBM281215P00330000
325 P00%0IBM281215P00325000
320 P101.21-1.45%22009-09IBM281215P00320000
315 P102.25-1.97%141508-20IBM281215P00315000
310 P118.37+56.99%101607-14IBM281215P00310000
305 P112.87-5.07%2407-27IBM281215P00305000
300 P87.16-3.74%5127209-23IBM281215P00300000
295 P84.40-2.30%1108-27IBM281215P00295000
290 P81.52-2.15%14708-27IBM281215P00290000
285 P78.84-4.03%242409-22IBM281215P00285000
280 P73.00+21.87%12809-04IBM281215P00280000
275 P00%0IBM281215P00275000
270 P65.00-2.84%16209-09IBM281215P00270000
265 P69.95-0.85%2508-14IBM281215P00265000
260 P59.00-22.37%12009-11IBM281215P00260000
255 P54.30-8.01%2309-16IBM281215P00255000
250 P54.00-3.57%127209-23IBM281215P00250000
245 P46.00-6.12%211009-14IBM281215P00245000
240 P50.10-1.14%1748309-22IBM281215P00240000
235 P46.55-0.85%222009-22IBM281215P00235000
230 P42.98-3.80%21,78009-23IBM281215P00230000
225 P40.74-4.14%123309-03IBM281215P00225000
220 P39.75+13.73%157509-18IBM281215P00220000
215 P35.17-2.98%119409-10IBM281215P00215000
210 P33.75+5.37%114309-17IBM281215P00210000
205 P32.28+3.10%603209-10IBM281215P00205000
200 P29.32-1.81%156509-23IBM281215P00200000
195 P32.95-0.09%14408-13IBM281215P00195000
190 P26.65-4.14%10027609-01IBM281215P00190000
185 P23.80-14.82%6026709-03IBM281215P00185000
180 P21.41-3.99%783209-23IBM281215P00180000
175 P17.60-13.68%223009-14IBM281215P00175000
170 P18.50+0.54%15709-23IBM281215P00170000
165 P17.18+5.72%44109-22IBM281215P00165000
160 P13.10-1.36%816809-15IBM281215P00160000
155 P14.30+7.52%15409-22IBM281215P00155000
150 P13.15+6.48%172209-18IBM281215P00150000
145 P11.60+4.50%16709-18IBM281215P00145000
140 P10.37+11.51%1041609-17IBM281215P00140000
135 P9.63+7.48%210009-21IBM281215P00135000
130 P7.30-1.08%153009-15IBM281215P00130000
125 P6.53-6.71%110009-14IBM281215P00125000
120 P6.76+9.03%211709-21IBM281215P00120000
115 P5.15-11.97%1639009-14IBM281215P00115000
110 P5.04+1.82%247509-22IBM281215P00110000


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