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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,72910,1811,80113,303


IBM Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Jan 16, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


IBM Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C1.75-2.78%2010701-08IBM260116C00350000
340 C2.25+8.70%4052001-07IBM260116C00340000
330 C2.72-9.33%233601-03IBM260116C00330000
320 C3.35+0.60%1767001-07IBM260116C00320000
310 C4.39+4.03%122201-07IBM260116C00310000
300 C4.87-2.60%180601-08IBM260116C00300000
290 C6.60+10.00%1771101-07IBM260116C00290000
280 C8.45+13.42%11843301-07IBM260116C00280000
270 C8.95-10.50%333201-08IBM260116C00270000
260 C11.65+0.87%3193301-08IBM260116C00260000
250 C14.40-5.26%421,36701-08IBM260116C00250000
240 C17.15-4.62%51,50201-08IBM260116C00240000
230 C21.00-3.67%21,12301-08IBM260116C00230000
220 C25.20-5.79%81,11901-08IBM260116C00220000
210 C31.50-4.26%254001-08IBM260116C00210000
200 C37.80+0.53%22,48501-08IBM260116C00200000
195 C40.85-4.44%3660012-27IBM260116C00195000
190 C44.07+1.75%149001-08IBM260116C00190000
185 C48.50+8.55%271901-03IBM260116C00185000
180 C52.38-2.82%137101-08IBM260116C00180000
175 C55.81+1.51%2148701-08IBM260116C00175000
170 C57.98-6.11%549901-08IBM260116C00170000
165 C71.64-3.58%463212-13IBM260116C00165000
160 C70.75+6.22%41,07001-07IBM260116C00160000
155 C71.72-5.14%18332812-23IBM260116C00155000
150 C75.26+3.38%252401-03IBM260116C00150000
145 C80.45-13.66%424012-27IBM260116C00145000
140 C94.30+11.20%413512-10IBM260116C00140000
135 C86.00-17.19%13912-31IBM260116C00135000
130 C101.98-2.67%112412-09IBM260116C00130000
125 C94.50+5.04%133801-02IBM260116C00125000
120 C103.47-7.12%103012-18IBM260116C00120000
115 C96.90-20.08%11810-29IBM260116C00115000
110 C95.66-21.27%12910-31IBM260116C00110000
105 C132.01+20.12%16710-15IBM260116C00105000
100 C127.41+20.29%1912-18IBM260116C00100000
95 C127.38+42.72%1112-23IBM260116C00095000
90 C126.25-3.79%10111-11IBM260116C00090000
85 C130.65-8.56%8407911-11IBM260116C00085000
80 C135.70+8.66%6209-18IBM260116C00080000
75 C138.00-6.44%8409811-11IBM260116C00075000
70 C145.65+0.10%8407411-11IBM260116C00070000
Puts
StrikePriceChangeVolOILastContract Name
350 P00%0IBM260116P00350000
340 P117.200%2011-22IBM260116P00340000
330 P00%0IBM260116P00330000
320 P95.900%4110-04IBM260116P00320000
310 P00%0IBM260116P00310000
300 P00%0IBM260116P00300000
290 P69.80-42.79%241212-27IBM260116P00290000
280 P75.700%2111-04IBM260116P00280000
270 P50.36-4.44%1311-25IBM260116P00270000
260 P46.10+8.60%287401-03IBM260116P00260000
250 P32.05+7.37%113312-12IBM260116P00250000
240 P31.95+0.31%10047601-03IBM260116P00240000
230 P26.22-6.86%256401-03IBM260116P00230000
220 P20.48-10.18%153701-06IBM260116P00220000
210 P16.26+2.52%1121201-07IBM260116P00210000
200 P12.54-11.06%191001-06IBM260116P00200000
195 P11.17+4.39%338001-08IBM260116P00195000
190 P10.70+2.39%536601-02IBM260116P00190000
185 P7.97-6.24%4648301-06IBM260116P00185000
180 P6.88+4.24%188901-07IBM260116P00180000
175 P6.10+4.27%368001-08IBM260116P00175000
170 P5.15-8.85%257801-06IBM260116P00170000
165 P4.80-1.03%199101-02IBM260116P00165000
160 P3.79+8.29%360301-08IBM260116P00160000
155 P3.39+10.78%237201-02IBM260116P00155000
150 P2.50-13.79%1047901-08IBM260116P00150000
145 P1.65-23.61%245612-06IBM260116P00145000
140 P1.79+0.56%2051301-08IBM260116P00140000
135 P1.56+4.00%547901-08IBM260116P00135000
130 P1.32-8.33%1739801-06IBM260116P00130000
125 P1.21-13.57%117101-06IBM260116P00125000
120 P0.97-11.82%4047201-08IBM260116P00120000
115 P0.85+21.43%12,23901-06IBM260116P00115000
110 P0.75-2.60%1118301-08IBM260116P00110000
105 P0.97-3.00%214509-27IBM260116P00105000
100 P0.77-13.48%153110-17IBM260116P00100000
95 P0.590.00%123612-17IBM260116P00095000
90 P0.64+42.22%2020201-08IBM260116P00090000
85 P0.75-28.57%13212-04IBM260116P00085000
80 P0.57+3.64%33510-21IBM260116P00080000
75 P0.43-14.00%48012-13IBM260116P00075000
70 P0.23-48.89%4018801-03IBM260116P00070000


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