Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IBM
International Business Machines Corp.
stock NYSE

At Close
1/10/2025 3:59:57 PM EST
219.67USD-1.573%(-3.51)3,112,437
0.00Bid   0.00Ask   0.00Spread
Pre-market
1/10/2025 9:26:30 AM EST
221.13USD-0.919%(-2.05)7,168
After-hours
1/10/2025 4:53:30 PM EST
219.75USD+0.036%(+0.08)60,227
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jan 10, 2025Jan 17, 2025Jan 24, 2025Jan 31, 2025Feb 7, 2025Feb 14, 2025Feb 21, 2025Feb 28, 2025Mar 21, 2025Apr 17, 2025Jun 20, 2025Jul 18, 2025Sep 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4808354841,015


IBM Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

IBM Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBM Jul 18, 2025 Exp. - Max Pain @ $220.00

Puts
Calls


IBM Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C0.380%1112-12IBM250718C00350000
340 C0.870%2112-12IBM250718C00340000
330 C00%0IBM250718C00330000
320 C1.10-29.49%1212-26IBM250718C00320000
310 C00%0IBM250718C00310000
305 C1.400%2101-03IBM250718C00305000
300 C2.65+15.22%2612-19IBM250718C00300000
295 C1.98-49.23%301701-03IBM250718C00295000
290 C2.55-16.94%11301-07IBM250718C00290000
285 C2.73-40.26%301601-03IBM250718C00285000
280 C3.15-43.75%21201-03IBM250718C00280000
275 C5.67-1.39%41412-17IBM250718C00275000
270 C5.10+17.24%31801-07IBM250718C00270000
265 C6.00+33.33%466301-07IBM250718C00265000
260 C6.05+13.08%26001-03IBM250718C00260000
255 C7.25+4.17%15401-08IBM250718C00255000
250 C8.98+8.72%37301-07IBM250718C00250000
245 C11.20+12.00%26001-07IBM250718C00245000
240 C11.35-3.40%116101-08IBM250718C00240000
235 C13.30-0.75%285501-07IBM250718C00235000
230 C15.25-1.93%612901-08IBM250718C00230000
225 C17.45-0.51%101601-08IBM250718C00225000
220 C20.40+2.00%46301-07IBM250718C00220000
215 C22.60+5.12%534001-08IBM250718C00215000
210 C25.22+0.48%12601-08IBM250718C00210000
205 C27.80-14.72%22101-03IBM250718C00205000
200 C31.05-3.36%52612-30IBM250718C00200000
195 C35.58-20.17%14701-06IBM250718C00195000
190 C35.00-12.50%1812-30IBM250718C00190000
185 C42.950%2012-27IBM250718C00185000
180 C45.350%1112-30IBM250718C00180000
175 C00%0IBM250718C00175000
170 C56.050%1112-23IBM250718C00170000
165 C00%0IBM250718C00165000
160 C00%0IBM250718C00160000
155 C65.220%101012-30IBM250718C00155000
150 C00%0IBM250718C00150000
145 C00%0IBM250718C00145000
140 C00%0IBM250718C00140000
135 C00%0IBM250718C00135000
130 C00%0IBM250718C00130000
125 C00%0IBM250718C00125000
120 C00%0IBM250718C00120000
115 C00%0IBM250718C00115000
110 C00%0IBM250718C00110000
105 C00%0IBM250718C00105000
Puts
StrikePriceChangeVolOILastContract Name
350 P00%0IBM250718P00350000
340 P00%0IBM250718P00340000
330 P00%0IBM250718P00330000
320 P00%0IBM250718P00320000
310 P00%0IBM250718P00310000
305 P73.06+7.22%1112-09IBM250718P00305000
300 P00%0IBM250718P00300000
295 P00%0IBM250718P00295000
290 P00%0IBM250718P00290000
285 P00%0IBM250718P00285000
280 P00%0IBM250718P00280000
275 P00%0IBM250718P00275000
270 P00%0IBM250718P00270000
265 P00%0IBM250718P00265000
260 P00%0IBM250718P00260000
255 P27.700%2212-05IBM250718P00255000
250 P00%0IBM250718P00250000
245 P21.000%6312-06IBM250718P00245000
240 P23.93+7.31%24812-16IBM250718P00240000
235 P23.50+6.09%2510601-07IBM250718P00235000
230 P20.30+1.25%99901-08IBM250718P00230000
225 P17.75-1.11%715301-08IBM250718P00225000
220 P15.35+1.99%47201-08IBM250718P00220000
215 P12.00-16.38%27201-07IBM250718P00215000
210 P11.37+10.39%310101-08IBM250718P00210000
205 P9.40+5.62%94701-08IBM250718P00205000
200 P8.20+14.69%459601-08IBM250718P00200000
195 P6.35+5.83%471201-08IBM250718P00195000
190 P5.85-0.85%273001-02IBM250718P00190000
185 P4.55+81.27%43912-27IBM250718P00185000
180 P3.49-13.83%41401-03IBM250718P00180000
175 P2.80-9.68%105001-08IBM250718P00175000
170 P2.13+5.45%202101-08IBM250718P00170000
165 P1.880%12611-22IBM250718P00165000
160 P1.460%1112-30IBM250718P00160000
155 P1.19-15.00%1812-24IBM250718P00155000
150 P0.850%9912-26IBM250718P00150000
145 P00%0IBM250718P00145000
140 P0.930%8811-18IBM250718P00140000
135 P00%0IBM250718P00135000
130 P00%0IBM250718P00130000
125 P00%0IBM250718P00125000
120 P00%0IBM250718P00120000
115 P00%0IBM250718P00115000
110 P0.250%1112-11IBM250718P00110000
105 P00%0IBM250718P00105000


Share
About
Pricing
Policies
Markets
API
Info
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC