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 17, 2026 3:59:58 PM EDT
212.67USD-2.913%(-6.38)13,150,178
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 17, 2026 9:29:30 AM EDT
215.60USD-1.575%(-3.45)71,108
After-hours
Jul 17, 2026 4:58:30 PM EDT
212.54USD-0.063%(-0.13)87,437
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5344,2848667,556


IBM Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Aug 14, 2026 Exp. - Max Pain @ $215.00

Puts
Calls


IBM Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.11-84.06%1607-14IBM260814C00400000
395 C0.07-94.21%5048507-14IBM260814C00395000
390 C0.20-16.67%293007-15IBM260814C00390000
385 C0.05-87.50%1707-15IBM260814C00385000
380 C2.81+77.85%11907-10IBM260814C00380000
375 C0.11-93.82%3407-14IBM260814C00375000
370 C0.13+1,200.00%963807-16IBM260814C00370000
365 C0.04-99.21%6807-15IBM260814C00365000
360 C0.07-22.22%14042307-16IBM260814C00360000
355 C0.10-70.59%13107-15IBM260814C00355000
350 C0.05-37.50%10613707-16IBM260814C00350000
345 C0.10-97.28%1507-15IBM260814C00345000
340 C5.30-29.33%3307-09IBM260814C00340000
335 C0.50-89.13%14507-15IBM260814C00335000
330 C0.17-61.36%13807-15IBM260814C00330000
325 C0.17-15.00%13007-16IBM260814C00325000
320 C0.51-93.06%422807-14IBM260814C00320000
315 C0.24-33.33%712507-16IBM260814C00315000
310 C0.22-63.33%93807-15IBM260814C00310000
305 C0.33-17.50%2113007-16IBM260814C00305000
300 C0.36+9.09%3619907-16IBM260814C00300000
295 C0.42-40.00%375707-16IBM260814C00295000
290 C0.52-55.17%2012707-15IBM260814C00290000
285 C0.73+21.67%45207-16IBM260814C00285000
280 C1.01+26.25%3310607-16IBM260814C00280000
275 C1.00+11.11%49150107-16IBM260814C00275000
270 C1.75+57.66%328707-16IBM260814C00270000
265 C1.68-0.59%44707-16IBM260814C00265000
260 C2.03+11.54%267507-16IBM260814C00260000
255 C2.86+36.19%2416307-16IBM260814C00255000
250 C3.20+16.36%30731807-16IBM260814C00250000
245 C3.99+8.72%296607-16IBM260814C00245000
240 C4.85+25.97%24025107-16IBM260814C00240000
235 C6.52+37.26%7910307-16IBM260814C00235000
230 C7.85+20.77%24322607-16IBM260814C00230000
225 C9.39+26.89%32426307-16IBM260814C00225000
220 C12.00+26.85%19733407-16IBM260814C00220000
215 C14.00+30.23%22117907-16IBM260814C00215000
210 C17.05+31.15%29825207-16IBM260814C00210000
205 C20.05+26.50%13913207-16IBM260814C00205000
200 C23.73+27.24%216707-16IBM260814C00200000
195 C27.60+10.40%6807-16IBM260814C00195000
190 C32.00+26.73%654307-16IBM260814C00190000
185 C36.55+21.43%31707-16IBM260814C00185000
180 C00%0IBM260814C00180000
175 C00%0IBM260814C00175000
170 C00%0IBM260814C00170000
165 C00%0IBM260814C00165000
160 C00%0IBM260814C00160000
155 C58.90-7.97%11507-15IBM260814C00155000
Puts
StrikePriceChangeVolOILastContract Name
400 P106.50+10.71%1207-13IBM260814P00400000
395 P105.850%1107-10IBM260814P00395000
390 P96.85-4.20%1207-13IBM260814P00390000
385 P82.000%1107-07IBM260814P00385000
380 P00%0IBM260814P00380000
375 P00%0IBM260814P00375000
370 P68.450%1107-07IBM260814P00370000
365 P00%0IBM260814P00365000
360 P00%0IBM260814P00360000
355 P00%0IBM260814P00355000
350 P00%0IBM260814P00350000
345 P00%0IBM260814P00345000
340 P00%0IBM260814P00340000
335 P00%0IBM260814P00335000
330 P00%0IBM260814P00330000
325 P00%0IBM260814P00325000
320 P32.950%8807-06IBM260814P00320000
315 P23.240%3307-07IBM260814P00315000
310 P20.54-21.81%233607-07IBM260814P00310000
305 P00%0IBM260814P00305000
300 P93.05+15.46%2907-16IBM260814P00300000
295 P76.22+256.84%276407-14IBM260814P00295000
290 P73.08+325.38%518507-14IBM260814P00290000
285 P67.85+307.51%9507-14IBM260814P00285000
280 P59.45+369.22%21507-14IBM260814P00280000
275 P61.00-2.97%1607-15IBM260814P00275000
270 P65.00+13.72%24807-16IBM260814P00270000
265 P48.46+0.02%14207-15IBM260814P00265000
260 P49.49+9.44%73807-15IBM260814P00260000
255 P42.80+784.30%41207-14IBM260814P00255000
250 P37.44+6.97%24307-15IBM260814P00250000
245 P32.02+0.63%13707-16IBM260814P00245000
240 P35.63+22.15%42007-16IBM260814P00240000
235 P28.07+9.56%10607-15IBM260814P00235000
230 P21.55+7.00%24407-16IBM260814P00230000
225 P18.10-11.53%64907-16IBM260814P00225000
220 P13.50-23.30%4513307-16IBM260814P00220000
215 P11.00-26.42%3415607-16IBM260814P00215000
210 P8.70-25.96%6319407-16IBM260814P00210000
205 P6.60-31.96%13472507-16IBM260814P00205000
200 P4.75-34.93%16052007-16IBM260814P00200000
195 P3.58-33.08%5148407-16IBM260814P00195000
190 P2.35-41.98%26828107-16IBM260814P00190000
185 P1.87-32.00%10528907-16IBM260814P00185000
180 P1.25-34.55%1012,49107-16IBM260814P00180000
175 P0.75-42.31%4682,31607-16IBM260814P00175000
170 P0.53-38.37%729307-16IBM260814P00170000
165 P0.37-33.93%136707-16IBM260814P00165000
160 P0.27-28.95%17307-16IBM260814P00160000
155 P0.40+48.15%22307-15IBM260814P00155000


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