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

IBM
International Business Machines Corporation
stock NYSE

At Close
Aug 7, 2026 3:59:59 PM EDT
237.23USD+1.628%(+3.80)4,763,305
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 7, 2026 8:58:48 AM EDT
236.15USD+1.165%(+2.72)269
After-hours
Aug 7, 2026 4:55:30 PM EDT
237.00USD-0.097%(-0.23)1,042,692
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,82525,01264614,770


IBM Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Aug 7, 2026 Exp. - Max Pain @ $225.00

Puts
Calls


IBM Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400.00 C0.04-50.00%133307-31IBM260807C00400000
395.00 C0.14-6.67%219908-06IBM260807C00395000
390.00 C0.08+60.00%155707-31IBM260807C00390000
385.00 C0.13-13.33%356308-05IBM260807C00385000
380.00 C0.03-25.00%1021807-23IBM260807C00380000
375.00 C0.01-93.33%1158608-06IBM260807C00375000
370.00 C0.05-50.00%152607-31IBM260807C00370000
365.00 C0.01-66.67%559208-06IBM260807C00365000
360.00 C0.18+63.64%136907-31IBM260807C00360000
355.00 C0.04-75.00%435608-06IBM260807C00355000
350.00 C0.01-90.91%174108-03IBM260807C00350000
345.00 C0.12+1,100.00%1324708-06IBM260807C00345000
340.00 C0.21+320.00%253008-03IBM260807C00340000
335.00 C0.16+1,500.00%885108-06IBM260807C00335000
330.00 C0.01-80.00%2816308-06IBM260807C00330000
325.00 C0.16+1,500.00%131108-05IBM260807C00325000
320.00 C0.54+2,600.00%132808-05IBM260807C00320000
315.00 C0.16+77.78%1310808-06IBM260807C00315000
310.00 C0.01-90.00%161008-06IBM260807C00310000
305.00 C0.16-5.88%419508-06IBM260807C00305000
300.00 C0.010.00%51,62908-05IBM260807C00300000
295.00 C0.15+1,400.00%114608-06IBM260807C00295000
290.00 C0.010.00%2298808-05IBM260807C00290000
285.00 C0.16+1,500.00%220008-06IBM260807C00285000
280.00 C0.03+200.00%240408-06IBM260807C00280000
275.00 C0.01-66.67%626808-06IBM260807C00275000
270.00 C0.01-50.00%14074508-06IBM260807C00270000
265.00 C0.01-66.67%4050608-06IBM260807C00265000
260.00 C0.01-87.50%2151,15008-06IBM260807C00260000
257.50 C0.16+60.00%217508-06IBM260807C00257500
255.00 C0.01-92.31%20156308-06IBM260807C00255000
252.50 C0.01-94.74%3519808-06IBM260807C00252500
250.00 C0.02-90.48%1,5403,44408-06IBM260807C00250000
247.50 C0.05-86.11%4819908-06IBM260807C00247500
245.00 C0.05-91.23%1,7261,60608-06IBM260807C00245000
242.50 C0.13-86.32%3351,15408-06IBM260807C00242500
240.00 C0.30-80.00%1,7852,11508-06IBM260807C00240000
237.50 C0.65-72.34%6201,13908-06IBM260807C00237500
235.00 C1.35-61.65%2,5963,03908-06IBM260807C00235000
232.50 C2.80-45.74%7521,45608-06IBM260807C00232500
230.00 C4.43-42.24%4502,34108-06IBM260807C00230000
227.50 C6.50-30.85%36266808-06IBM260807C00227500
225.00 C8.80-32.31%4866208-06IBM260807C00225000
222.50 C11.07-26.93%1782408-06IBM260807C00222500
220.00 C13.73-17.88%7743208-06IBM260807C00220000
217.50 C15.80-22.36%2015508-06IBM260807C00217500
215.00 C18.81-9.35%1227208-06IBM260807C00215000
212.50 C20.98-19.31%17308-06IBM260807C00212500
210.00 C23.65-14.93%4319408-06IBM260807C00210000
207.50 C25.76-15.01%46108-06IBM260807C00207500
205.00 C28.33-14.87%66108-06IBM260807C00205000
202.50 C30.32-15.35%510208-06IBM260807C00202500
200.00 C32.93-10.66%510608-06IBM260807C00200000
197.50 C35.30-10.54%4608-06IBM260807C00197500
195.00 C37.99-9.66%56808-06IBM260807C00195000
192.50 C40.92-9.79%41608-06IBM260807C00192500
190.00 C43.69-8.27%43308-06IBM260807C00190000
187.50 C46.26-7.79%41008-06IBM260807C00187500
185.00 C48.82-7.34%41408-06IBM260807C00185000
182.50 C51.38-6.95%61708-06IBM260807C00182500
180.00 C52.94-8.79%102508-06IBM260807C00180000
175.00 C57.93-7.97%8908-06IBM260807C00175000
170.00 C63.82-5.56%41008-06IBM260807C00170000
165.00 C68.23-6.25%61908-06IBM260807C00165000
160.00 C73.22-5.98%63608-06IBM260807C00160000
155.00 C79.22-4.68%43608-06IBM260807C00155000
150.00 C83.27-4.11%6208-06IBM260807C00150000
145.00 C88.25-2.58%2408-06IBM260807C00145000
140.00 C95.57+2.53%8708-05IBM260807C00140000
135.00 C98.14-2.41%2908-06IBM260807C00135000
130.00 C103.12-2.34%4408-06IBM260807C00130000
125.00 C108.10-2.22%2308-06IBM260807C00125000
120.00 C113.93-1.45%142608-06IBM260807C00120000
115.00 C118.91-1.39%142508-06IBM260807C00115000
Puts
StrikePriceChangeVolOILastContract Name
400.00 P167.63+1.81%6008-06IBM260807P00400000
395.00 P162.64+1.87%8008-06IBM260807P00395000
390.00 P157.63+1.89%4008-06IBM260807P00390000
385.00 P152.67+1.98%2008-06IBM260807P00385000
380.00 P146.45+0.74%2008-06IBM260807P00380000
375.00 P141.46+0.76%4008-06IBM260807P00375000
370.00 P136.40-4.17%32008-06IBM260807P00370000
365.00 P131.41-4.32%30008-06IBM260807P00365000
360.00 P126.54-5.64%4008-06IBM260807P00360000
355.00 P121.560%4008-06IBM260807P00355000
350.00 P124.440%2008-03IBM260807P00350000
345.00 P111.99-6.25%8008-06IBM260807P00345000
340.00 P107.03-6.48%14008-06IBM260807P00340000
335.00 P102.20-6.60%8008-06IBM260807P00335000
330.00 P97.06-5.21%20108-06IBM260807P00330000
325.00 P92.07-5.49%18108-06IBM260807P00325000
320.00 P94.410%6008-03IBM260807P00320000
315.00 P91.75+290.92%1107-14IBM260807P00315000
310.00 P96.45+10.86%1107-21IBM260807P00310000
305.00 P19.35+14.70%7707-08IBM260807P00305000
300.00 P82.52-5.37%1107-16IBM260807P00300000
295.00 P63.75-11.91%3208-06IBM260807P00295000
290.00 P67.61-1.04%1107-31IBM260807P00290000
285.00 P62.65-9.73%3807-31IBM260807P00285000
280.00 P51.30-21.08%9307-29IBM260807P00280000
275.00 P68.05+4.53%541407-23IBM260807P00275000
270.00 P38.75-32.31%3208-06IBM260807P00270000
265.00 P42.43+13.30%3207-31IBM260807P00265000
260.00 P27.01-12.48%28108-06IBM260807P00260000
257.50 P24.52-13.63%28408-06IBM260807P00257500
255.00 P28.43-5.08%1808-03IBM260807P00255000
252.50 P00%0IBM260807P00252500
250.00 P18.10+9.70%40508-06IBM260807P00250000
247.50 P15.60-22.00%382508-06IBM260807P00247500
245.00 P11.00+4.76%1508-06IBM260807P00245000
242.50 P9.01-48.51%1208-05IBM260807P00242500
240.00 P7.30+32.73%2228708-06IBM260807P00240000
237.50 P4.90+27.27%626508-06IBM260807P00237500
235.00 P3.05+32.61%15838108-06IBM260807P00235000
232.50 P1.400.00%14942908-06IBM260807P00232500
230.00 P0.77-9.41%6631,16208-06IBM260807P00230000
227.50 P0.33-5.71%23135108-06IBM260807P00227500
225.00 P0.13-50.00%41170008-06IBM260807P00225000
222.50 P0.07-36.36%9452808-06IBM260807P00222500
220.00 P0.04-60.00%2721,04208-06IBM260807P00220000
217.50 P0.03-70.00%2544308-06IBM260807P00217500
215.00 P0.02-84.62%501,35208-06IBM260807P00215000
212.50 P0.030.00%1172108-06IBM260807P00212500
210.00 P0.02-66.67%11199308-06IBM260807P00210000
207.50 P0.010.00%1,03170708-06IBM260807P00207500
205.00 P0.010.00%3680408-06IBM260807P00205000
202.50 P0.01-88.89%664308-06IBM260807P00202500
200.00 P0.010.00%401,62708-06IBM260807P00200000
197.50 P0.03+200.00%1021708-05IBM260807P00197500
195.00 P0.01-66.67%2837808-06IBM260807P00195000
192.50 P0.02+100.00%437408-06IBM260807P00192500
190.00 P0.48+182.35%1050408-06IBM260807P00190000
187.50 P0.15+1,400.00%52408-06IBM260807P00187500
185.00 P0.01-90.00%111208-06IBM260807P00185000
182.50 P0.03+200.00%26708-03IBM260807P00182500
180.00 P0.03+50.00%135908-05IBM260807P00180000
175.00 P0.010.00%1123308-06IBM260807P00175000
170.00 P0.03+200.00%210708-05IBM260807P00170000
165.00 P0.140.00%68208-05IBM260807P00165000
160.00 P0.06+20.00%111608-05IBM260807P00160000
155.00 P0.14-6.67%213808-05IBM260807P00155000
150.00 P0.05-66.67%133008-06IBM260807P00150000
145.00 P0.14+16.67%81408-05IBM260807P00145000
140.00 P0.09-30.77%121507-31IBM260807P00140000
135.00 P0.01-88.89%1208-05IBM260807P00135000
130.00 P0.05-58.33%132808-05IBM260807P00130000
125.00 P0.01-85.71%1108-04IBM260807P00125000
120.00 P0.01-92.86%295508-06IBM260807P00120000
115.00 P0.100.00%313108-06IBM260807P00115000


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