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
Jan 23, 2026 3:59:58 PM EST
292.41USD-0.767%(-2.26)3,298,711
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 23, 2026 9:25:30 AM EST
294.50USD-0.058%(-0.17)2,588
After-hours
Jan 23, 2026 4:52:30 PM EST
291.19USD-0.416%(-1.22)90,553
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 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 Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
224867159819


IBM Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Jul 17, 2026 Exp. - Max Pain @ $285.00

Puts
Calls


IBM Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C1.660%1101-15IBM260717C00460000
450 C1.38-4.83%131601-22IBM260717C00450000
440 C1.70-3.95%1201-22IBM260717C00440000
430 C1.99-25.75%1201-22IBM260717C00430000
420 C00%0IBM260717C00420000
410 C00%0IBM260717C00410000
400 C4.350%3301-13IBM260717C00400000
390 C3.750%464601-09IBM260717C00390000
385 C00%0IBM260717C00385000
380 C6.40+1.59%61201-15IBM260717C00380000
375 C6.69-0.15%3401-12IBM260717C00375000
370 C6.36-20.00%2301-21IBM260717C00370000
365 C8.90-27.94%2101-16IBM260717C00365000
360 C6.15-22.45%65101-22IBM260717C00360000
355 C8.60-6.01%91301-22IBM260717C00355000
350 C9.61-1.64%26001-22IBM260717C00350000
345 C10.05+6.35%32401-21IBM260717C00345000
340 C12.66+24.12%117601-21IBM260717C00340000
335 C13.57+0.15%12101-22IBM260717C00335000
330 C15.01+7.21%213001-21IBM260717C00330000
325 C15.80-7.33%121001-22IBM260717C00325000
320 C19.17+6.50%24201-22IBM260717C00320000
315 C20.65+12.53%33001-21IBM260717C00315000
310 C20.90-7.11%178301-22IBM260717C00310000
305 C24.60+8.85%22001-21IBM260717C00305000
300 C24.30-6.54%99301-22IBM260717C00300000
295 C26.90-6.43%242401-22IBM260717C00295000
290 C29.10-7.91%192401-22IBM260717C00290000
285 C34.23-13.54%132401-22IBM260717C00285000
280 C38.90-15.07%121501-15IBM260717C00280000
275 C37.40-2.50%1501-20IBM260717C00275000
270 C50.30+0.96%3401-12IBM260717C00270000
265 C45.500%3301-21IBM260717C00265000
260 C49.87+2.74%11301-21IBM260717C00260000
255 C62.25+4.60%3401-13IBM260717C00255000
250 C62.60-5.44%21901-14IBM260717C00250000
245 C00%0IBM260717C00245000
240 C69.77-10.78%11401-16IBM260717C00240000
235 C75.000%1112-03IBM260717C00235000
230 C82.82+2.63%2301-14IBM260717C00230000
225 C00%0IBM260717C00225000
220 C80.35-10.07%118601-20IBM260717C00220000
215 C00%0IBM260717C00215000
210 C98.25-3.39%4412-23IBM260717C00210000
205 C00%0IBM260717C00205000
200 C100.500%2201-05IBM260717C00200000
195 C00%0IBM260717C00195000
190 C00%0IBM260717C00190000
185 C00%0IBM260717C00185000
180 C00%0IBM260717C00180000
175 C122.900%8301-07IBM260717C00175000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0IBM260717P00460000
450 P00%0IBM260717P00450000
440 P00%0IBM260717P00440000
430 P00%0IBM260717P00430000
420 P00%0IBM260717P00420000
410 P107.530%14001-16IBM260717P00410000
400 P00%0IBM260717P00400000
390 P00%0IBM260717P00390000
385 P00%0IBM260717P00385000
380 P00%0IBM260717P00380000
375 P00%0IBM260717P00375000
370 P00%0IBM260717P00370000
365 P00%0IBM260717P00365000
360 P00%0IBM260717P00360000
355 P61.05-1.69%2212-23IBM260717P00355000
350 P00%0IBM260717P00350000
345 P00%0IBM260717P00345000
340 P47.600%2012-23IBM260717P00340000
335 P00%0IBM260717P00335000
330 P00%0IBM260717P00330000
325 P00%0IBM260717P00325000
320 P41.00+8.18%3701-21IBM260717P00320000
315 P32.24+1.22%2101-16IBM260717P00315000
310 P34.05+3.81%265101-22IBM260717P00310000
305 P30.70-3.61%143001-22IBM260717P00305000
300 P28.15-3.43%72901-22IBM260717P00300000
295 P25.65-2.84%83901-22IBM260717P00295000
290 P22.85-4.99%164101-22IBM260717P00290000
285 P20.50-6.18%52501-22IBM260717P00285000
280 P18.00-6.98%14601-22IBM260717P00280000
275 P17.05-5.01%2817801-21IBM260717P00275000
270 P14.55-1.02%33801-22IBM260717P00270000
265 P14.10+30.56%32101-21IBM260717P00265000
260 P11.20-6.28%147201-22IBM260717P00260000
255 P11.05-10.67%214301-21IBM260717P00255000
250 P9.30-13.41%34401-21IBM260717P00250000
245 P6.71-5.49%23301-12IBM260717P00245000
240 P6.55-6.16%22901-22IBM260717P00240000
235 P5.21-4.40%2212-23IBM260717P00235000
230 P5.35-6.96%101501-21IBM260717P00230000
225 P3.95-5.05%51001-20IBM260717P00225000
220 P2.98-6.88%1201-09IBM260717P00220000
215 P2.900%202012-30IBM260717P00215000
210 P2.750%1101-22IBM260717P00210000
205 P1.350%464601-09IBM260717P00205000
200 P1.97+6.49%1244401-06IBM260717P00200000
195 P1.60-5.88%4701-06IBM260717P00195000
190 P00%0IBM260717P00190000
185 P00%0IBM260717P00185000
180 P1.180%2201-22IBM260717P00180000
175 P00%0IBM260717P00175000


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