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
Jul 2, 2026 3:59:57 PM EDT
289.22USD+1.038%(+2.97)5,950,159
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
283.35USD-1.013%(-2.90)22,424
After-hours
Jul 2, 2026 4:41:30 PM EDT
287.20USD-0.698%(-2.02)977,171
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0462,957832,469


IBM Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Jul 31, 2026 Exp. - Max Pain @ $265.00

Puts
Calls


IBM Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
410 C0.50+51.52%312707-02IBM260731C00410000
400 C1.28+56.10%30215906-26IBM260731C00400000
395 C0.80-54.29%16406-24IBM260731C00395000
390 C00%0IBM260731C00390000
385 C1.30+6.56%214807-01IBM260731C00385000
380 C1.00+12.36%2807-01IBM260731C00380000
375 C1.66-10.75%4707-01IBM260731C00375000
370 C1.91+59.17%141307-01IBM260731C00370000
365 C1.15-23.33%104106-29IBM260731C00365000
360 C2.08-7.56%12107-02IBM260731C00360000
355 C1.80+5.88%1406-30IBM260731C00355000
350 C2.700.00%488007-02IBM260731C00350000
345 C2.74-32.35%11007-02IBM260731C00345000
340 C3.85-0.77%21007-02IBM260731C00340000
335 C3.90-11.56%237407-02IBM260731C00335000
330 C5.25+5.00%84807-02IBM260731C00330000
325 C5.62-0.53%1136307-02IBM260731C00325000
320 C6.25-14.38%217107-02IBM260731C00320000
315 C6.85-15.43%68307-02IBM260731C00315000
310 C8.45-11.80%2521907-02IBM260731C00310000
305 C10.61-5.94%139707-02IBM260731C00305000
300 C12.10-6.20%6767507-02IBM260731C00300000
295 C15.30+2.00%620107-02IBM260731C00295000
290 C17.80+4.40%4513407-02IBM260731C00290000
285 C19.50+6.85%195007-02IBM260731C00285000
280 C21.77-4.64%2010707-02IBM260731C00280000
275 C23.29-13.29%5914807-02IBM260731C00275000
270 C27.85-3.97%914207-02IBM260731C00270000
265 C32.45+3.02%417207-02IBM260731C00265000
260 C35.65-4.42%136107-02IBM260731C00260000
255 C27.25+4.81%14606-29IBM260731C00255000
250 C45.85+36.70%87507-01IBM260731C00250000
245 C48.50+46.44%45607-01IBM260731C00245000
240 C41.24-2.96%56206-30IBM260731C00240000
235 C32.77+36.26%301506-25IBM260731C00235000
230 C34.68-12.97%1406-25IBM260731C00230000
225 C60.40+1.51%121407-01IBM260731C00225000
220 C65.00+48.98%122407-01IBM260731C00220000
215 C00%0IBM260731C00215000
210 C77.15+95.07%11307-02IBM260731C00210000
205 C43.500%1106-22IBM260731C00205000
200 C69.57+14.29%3606-26IBM260731C00200000
195 C70.350%8406-23IBM260731C00195000
190 C80.72-1.36%122306-26IBM260731C00190000
185 C00%0IBM260731C00185000
180 C111.67+54.03%202107-01IBM260731C00180000
175 C00%0IBM260731C00175000
170 C94.600%2106-23IBM260731C00170000
165 C105.650%2106-15IBM260731C00165000
160 C00%0IBM260731C00160000
155 C00%0IBM260731C00155000
Puts
StrikePriceChangeVolOILastContract Name
410 P00%0IBM260731P00410000
400 P00%0IBM260731P00400000
395 P00%0IBM260731P00395000
390 P120.600%2006-15IBM260731P00390000
385 P00%0IBM260731P00385000
380 P00%0IBM260731P00380000
375 P00%0IBM260731P00375000
370 P00%0IBM260731P00370000
365 P100.500%1106-25IBM260731P00365000
360 P86.100%1106-12IBM260731P00360000
355 P00%0IBM260731P00355000
350 P00%0IBM260731P00350000
345 P00%0IBM260731P00345000
340 P00%0IBM260731P00340000
335 P69.500%2006-15IBM260731P00335000
330 P67.75+4.29%2206-23IBM260731P00330000
325 P00%0IBM260731P00325000
320 P00%0IBM260731P00320000
315 P42.29-25.19%1106-30IBM260731P00315000
310 P45.350%7706-15IBM260731P00310000
305 P00%0IBM260731P00305000
300 P23.40+4.93%5707-02IBM260731P00300000
295 P22.95+11.46%742707-02IBM260731P00295000
290 P17.74-49.13%153707-01IBM260731P00290000
285 P15.58-2.63%21307-02IBM260731P00285000
280 P13.79+3.68%712407-02IBM260731P00280000
275 P12.13+8.30%913607-02IBM260731P00275000
270 P9.85+15.34%73307-02IBM260731P00270000
265 P8.05+23.85%14007-02IBM260731P00265000
260 P6.50+18.18%816707-02IBM260731P00260000
255 P5.32+12.00%2129907-02IBM260731P00255000
250 P4.63+28.61%1513607-02IBM260731P00250000
245 P3.85+22.22%613407-02IBM260731P00245000
240 P2.98+9.56%213007-02IBM260731P00240000
235 P2.33+4.48%38707-02IBM260731P00235000
230 P1.84+11.52%47107-02IBM260731P00230000
225 P1.42-5.96%23807-02IBM260731P00225000
220 P1.10-1.79%116507-02IBM260731P00220000
215 P0.91+7.06%13607-02IBM260731P00215000
210 P0.790.00%349007-01IBM260731P00210000
205 P0.79+12.86%24607-02IBM260731P00205000
200 P0.380.00%119207-02IBM260731P00200000
195 P1.32+71.43%121306-29IBM260731P00195000
190 P2.39+241.43%1113807-01IBM260731P00190000
185 P1.17+36.05%81007-02IBM260731P00185000
180 P0.39-66.67%18526807-01IBM260731P00180000
175 P1.14+39.02%798006-30IBM260731P00175000
170 P0.65-44.92%93206-29IBM260731P00170000
165 P1.150%797906-24IBM260731P00165000
160 P00%0IBM260731P00160000
155 P0.02-97.18%101207-01IBM260731P00155000


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