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

IBM
International Business Machines Corporation
stock NYSE

At Close
Feb 6, 2026 3:59:59 PM EST
298.87USD+3.098%(+8.98)3,744,260
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 6, 2026 9:28:30 AM EST
292.14USD+0.776%(+2.25)9,185
After-hours
Feb 6, 2026 4:42:30 PM EST
298.50USD-0.124%(-0.37)98,590
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,34016,3455,86215,030


IBM Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Feb 20, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


IBM Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450.00 C0.09+800.00%64102-04IBM260220C00450000
445.00 C0.01-87.50%12102-03IBM260220C00445000
440.00 C0.12-58.62%1212-29IBM260220C00440000
435.00 C00%0IBM260220C00435000
430.00 C00%0IBM260220C00430000
425.00 C0.19-32.14%2501-08IBM260220C00425000
420.00 C0.16-11.11%101901-02IBM260220C00420000
415.00 C00%0IBM260220C00415000
410.00 C0.76+76.74%1201-29IBM260220C00410000
405.00 C00%0IBM260220C00405000
400.00 C0.04-20.00%24902-03IBM260220C00400000
395.00 C0.48-63.64%1212-24IBM260220C00395000
390.00 C0.10-50.00%13502-05IBM260220C00390000
385.00 C0.51-90.15%5412-22IBM260220C00385000
380.00 C0.90+80.00%22001-16IBM260220C00380000
375.00 C0.09+28.57%23202-04IBM260220C00375000
370.00 C0.10-80.00%3043801-29IBM260220C00370000
365.00 C0.15-31.82%227302-04IBM260220C00365000
360.00 C0.06-45.45%150002-05IBM260220C00360000
355.00 C0.02-86.67%412402-03IBM260220C00355000
350.00 C0.11+83.33%3890102-04IBM260220C00350000
345.00 C0.23+64.29%439302-04IBM260220C00345000
340.00 C0.14-46.15%621,71002-05IBM260220C00340000
335.00 C0.10-54.55%176502-05IBM260220C00335000
330.00 C0.18-40.00%431,61102-05IBM260220C00330000
327.50 C0.32-89.23%123502-03IBM260220C00327500
325.00 C0.370.00%371,41802-05IBM260220C00325000
322.50 C0.47-9.62%114002-05IBM260220C00322500
320.00 C0.49-18.33%121,89402-05IBM260220C00320000
317.50 C0.89-4.30%910402-04IBM260220C00317500
315.00 C0.83-9.78%1972102-05IBM260220C00315000
312.50 C1.03+8.42%66602-05IBM260220C00312500
310.00 C1.37-4.20%781,40902-05IBM260220C00310000
307.50 C1.54-24.51%817402-05IBM260220C00307500
305.00 C2.00-17.01%2981,15402-05IBM260220C00305000
302.50 C2.69-7.24%3813602-05IBM260220C00302500
300.00 C3.34-7.73%8952,14702-05IBM260220C00300000
297.50 C4.19-3.68%1112102-05IBM260220C00297500
295.00 C5.15+0.98%732,34002-05IBM260220C00295000
292.50 C7.20+16.13%15402-05IBM260220C00292500
290.00 C7.25-1.36%5833402-05IBM260220C00290000
287.50 C8.10-5.26%58502-05IBM260220C00287500
285.00 C10.00-3.38%317402-05IBM260220C00285000
282.50 C11.60+0.87%24302-05IBM260220C00282500
280.00 C13.35+4.30%1831202-05IBM260220C00280000
275.00 C16.65+9.40%1120902-05IBM260220C00275000
270.00 C20.99+12.67%1415402-05IBM260220C00270000
265.00 C21.77-57.06%31031402-03IBM260220C00265000
260.00 C50.01+40.60%101901-29IBM260220C00260000
255.00 C30.95-44.33%175002-04IBM260220C00255000
250.00 C43.41-25.22%326302-03IBM260220C00250000
245.00 C46.00-23.79%31302-05IBM260220C00245000
240.00 C47.83-34.16%1902-04IBM260220C00240000
235.00 C51.80-13.67%1502-04IBM260220C00235000
230.00 C68.52-16.97%1901-05IBM260220C00230000
225.00 C76.93-9.76%3412-31IBM260220C00225000
220.00 C80.63+3.41%111301-30IBM260220C00220000
215.00 C00%0IBM260220C00215000
210.00 C96.400%3311-25IBM260220C00210000
205.00 C00%0IBM260220C00205000
200.00 C114.03+15.75%1201-29IBM260220C00200000
195.00 C111.98+6.96%2212-16IBM260220C00195000
190.00 C103.25-4.88%1101-23IBM260220C00190000
185.00 C121.200%1111-07IBM260220C00185000
180.00 C124.250%1101-30IBM260220C00180000
175.00 C109.630%2102-04IBM260220C00175000
170.00 C00%0IBM260220C00170000
165.00 C134.93-3.55%3312-31IBM260220C00165000
160.00 C00%0IBM260220C00160000
155.00 C00%0IBM260220C00155000
150.00 C140.300%2102-03IBM260220C00150000
Puts
StrikePriceChangeVolOILastContract Name
450.00 P00%0IBM260220P00450000
445.00 P156.400%1102-04IBM260220P00445000
440.00 P00%0IBM260220P00440000
435.00 P00%0IBM260220P00435000
430.00 P00%0IBM260220P00430000
425.00 P00%0IBM260220P00425000
420.00 P00%0IBM260220P00420000
415.00 P00%0IBM260220P00415000
410.00 P00%0IBM260220P00410000
405.00 P00%0IBM260220P00405000
400.00 P00%0IBM260220P00400000
395.00 P00%0IBM260220P00395000
390.00 P00%0IBM260220P00390000
385.00 P83.300%1101-30IBM260220P00385000
380.00 P00%0IBM260220P00380000
375.00 P69.00+2.37%2301-13IBM260220P00375000
370.00 P00%0IBM260220P00370000
365.00 P59.200%2101-13IBM260220P00365000
360.00 P00%0IBM260220P00360000
355.00 P42.100%2001-29IBM260220P00355000
350.00 P47.50-19.15%47101-29IBM260220P00350000
345.00 P00%0IBM260220P00345000
340.00 P53.00-7.83%1802-05IBM260220P00340000
335.00 P32.30-3.55%2301-13IBM260220P00335000
330.00 P24.17-24.61%205901-29IBM260220P00330000
327.50 P00%0IBM260220P00327500
325.00 P42.35+109.65%25002-04IBM260220P00325000
322.50 P12.150%16902-02IBM260220P00322500
320.00 P28.00+148.01%216002-03IBM260220P00320000
317.50 P17.58+71.85%1101-30IBM260220P00317500
315.00 P32.00+305.06%1814302-03IBM260220P00315000
312.50 P31.12+86.57%443702-04IBM260220P00312500
310.00 P28.77+24.55%273,11302-04IBM260220P00310000
307.50 P22.59-6.81%11702-05IBM260220P00307500
305.00 P21.95+1.29%564302-05IBM260220P00305000
302.50 P21.95+109.05%129602-04IBM260220P00302500
300.00 P14.90-12.35%51,24602-05IBM260220P00300000
297.50 P16.66+41.07%56702-04IBM260220P00297500
295.00 P11.40-10.17%161,77302-05IBM260220P00295000
292.50 P10.28-20.74%212102-05IBM260220P00292500
290.00 P8.65-10.36%3581,28102-05IBM260220P00290000
287.50 P7.61-8.31%21317402-05IBM260220P00287500
285.00 P6.30-3.08%411,01902-05IBM260220P00285000
282.50 P5.45-28.66%327102-05IBM260220P00282500
280.00 P5.00-5.12%521,27902-05IBM260220P00280000
275.00 P3.37-4.53%41,01402-05IBM260220P00275000
270.00 P2.30-8.00%413,05102-05IBM260220P00270000
265.00 P1.90+2.15%131,91402-05IBM260220P00265000
260.00 P1.09-14.84%745802-05IBM260220P00260000
255.00 P0.84-14.29%6164802-05IBM260220P00255000
250.00 P0.57-43.00%5264502-05IBM260220P00250000
245.00 P0.55+17.02%4158902-04IBM260220P00245000
240.00 P0.25-19.35%415402-05IBM260220P00240000
235.00 P0.29+141.67%272102-03IBM260220P00235000
230.00 P0.14-30.00%415002-05IBM260220P00230000
225.00 P0.23+666.67%31802-02IBM260220P00225000
220.00 P0.20-28.57%55902-03IBM260220P00220000
215.00 P0.20-33.33%41201-15IBM260220P00215000
210.00 P0.01-97.44%41601-29IBM260220P00210000
205.00 P0.36-67.27%1201-21IBM260220P00205000
200.00 P0.10-41.18%15016001-28IBM260220P00200000
195.00 P0.080%2201-20IBM260220P00195000
190.00 P0.210%71001-16IBM260220P00190000
185.00 P0.15+650.00%2402-03IBM260220P00185000
180.00 P0.18-14.29%2412-19IBM260220P00180000
175.00 P00%0IBM260220P00175000
170.00 P0.440%5511-19IBM260220P00170000
165.00 P00%0IBM260220P00165000
160.00 P0.010.00%3502-04IBM260220P00160000
155.00 P0.010%4402-02IBM260220P00155000
150.00 P0.02-60.00%111001-28IBM260220P00150000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC