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
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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
53850710539


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 @ $270.00

Puts
Calls


IBM Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C1.10-26.67%116107-02IBM260807C00400000
395 C00%0IBM260807C00395000
390 C00%0IBM260807C00390000
385 C00%0IBM260807C00385000
380 C00%0IBM260807C00380000
375 C1.480%12606-29IBM260807C00375000
370 C1.700%3206-29IBM260807C00370000
365 C3.050%1007-02IBM260807C00365000
360 C2.36+44.79%1207-02IBM260807C00360000
355 C2.650%1007-02IBM260807C00355000
350 C4.05+27.76%26207-02IBM260807C00350000
345 C4.000%11607-01IBM260807C00345000
340 C4.50+1.12%13807-02IBM260807C00340000
335 C6.30+80.00%12707-01IBM260807C00335000
330 C4.45-30.36%23307-02IBM260807C00330000
325 C7.05-2.08%421607-02IBM260807C00325000
320 C8.18+8.34%11707-01IBM260807C00320000
315 C9.47+53.24%2307-01IBM260807C00315000
310 C10.18-4.50%73407-02IBM260807C00310000
305 C12.18-17.37%31807-02IBM260807C00305000
300 C14.01+3.39%135407-02IBM260807C00300000
295 C15.15-18.77%21507-02IBM260807C00295000
290 C18.17-3.91%114307-02IBM260807C00290000
285 C21.00+1.84%19907-02IBM260807C00285000
280 C22.60-3.75%418207-02IBM260807C00280000
275 C27.50-8.33%519107-02IBM260807C00275000
270 C28.70+17.14%244007-01IBM260807C00270000
265 C31.99-1.39%1607-02IBM260807C00265000
260 C39.50+42.29%4507-01IBM260807C00260000
255 C00%0IBM260807C00255000
250 C36.57+52.25%1206-30IBM260807C00250000
245 C00%0IBM260807C00245000
240 C00%0IBM260807C00240000
235 C00%0IBM260807C00235000
230 C50.50+7.10%2106-29IBM260807C00230000
225 C00%0IBM260807C00225000
220 C00%0IBM260807C00220000
215 C00%0IBM260807C00215000
210 C77.500%1007-02IBM260807C00210000
205 C00%0IBM260807C00205000
200 C00%0IBM260807C00200000
195 C76.130%121206-26IBM260807C00195000
190 C00%0IBM260807C00190000
185 C00%0IBM260807C00185000
180 C00%0IBM260807C00180000
175 C00%0IBM260807C00175000
170 C116.400%1007-02IBM260807C00170000
165 C00%0IBM260807C00165000
160 C00%0IBM260807C00160000
155 C00%0IBM260807C00155000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0IBM260807P00400000
395 P00%0IBM260807P00395000
390 P00%0IBM260807P00390000
385 P00%0IBM260807P00385000
380 P00%0IBM260807P00380000
375 P00%0IBM260807P00375000
370 P00%0IBM260807P00370000
365 P00%0IBM260807P00365000
360 P00%0IBM260807P00360000
355 P00%0IBM260807P00355000
350 P00%0IBM260807P00350000
345 P00%0IBM260807P00345000
340 P00%0IBM260807P00340000
335 P00%0IBM260807P00335000
330 P00%0IBM260807P00330000
325 P51.470%1106-29IBM260807P00325000
320 P00%0IBM260807P00320000
315 P00%0IBM260807P00315000
310 P00%0IBM260807P00310000
305 P00%0IBM260807P00305000
300 P31.73-13.07%3706-29IBM260807P00300000
295 P00%0IBM260807P00295000
290 P25.350%3206-29IBM260807P00290000
285 P16.50-25.07%2507-01IBM260807P00285000
280 P14.82-2.37%71307-02IBM260807P00280000
275 P12.93-16.58%7307-02IBM260807P00275000
270 P11.03+21.88%25207-02IBM260807P00270000
265 P7.61-36.58%2307-01IBM260807P00265000
260 P5.00-58.98%7407-01IBM260807P00260000
255 P5.31-25.42%122807-01IBM260807P00255000
250 P3.05-49.59%42007-01IBM260807P00250000
245 P4.55+33.82%3607-02IBM260807P00245000
240 P3.35+12.42%1907-02IBM260807P00240000
235 P2.75-29.49%1207-02IBM260807P00235000
230 P1.95-35.00%31007-01IBM260807P00230000
225 P2.290%4206-30IBM260807P00225000
220 P1.44-20.00%153907-01IBM260807P00220000
215 P1.900%5506-26IBM260807P00215000
210 P1.40+15.70%2207-01IBM260807P00210000
205 P1.64+64.00%54107-01IBM260807P00205000
200 P0.82-1.20%203106-30IBM260807P00200000
195 P1.19+54.55%131306-29IBM260807P00195000
190 P1.00+400.00%512606-29IBM260807P00190000
185 P1.32+158.82%81007-02IBM260807P00185000
180 P0.44-59.26%18510807-01IBM260807P00180000
175 P1.160%151506-26IBM260807P00175000
170 P0.80-32.20%93206-29IBM260807P00170000
165 P00%0IBM260807P00165000
160 P00%0IBM260807P00160000
155 P0.050%101007-01IBM260807P00155000


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