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

IBM
International Business Machines Corporation
stock NYSE

At Close
Jul 31, 2026 3:59:59 PM EDT
223.80USD+0.929%(+2.06)9,062,926
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 31, 2026 9:28:30 AM EDT
220.26USD-0.667%(-1.48)32,200
After-hours
Jul 31, 2026 4:59:30 PM EDT
222.85USD-0.424%(-0.95)1,667,157
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,29886,57417,32241,364


IBM Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Aug 21, 2026 Exp. - Max Pain @ $225.00

Puts
Calls


IBM Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490.00 C0.010.00%145907-28IBM260821C00490000
480.00 C0.020.00%333607-28IBM260821C00480000
475.00 C0.09-40.00%813907-30IBM260821C00475000
470.00 C0.10+11.11%1241,23807-28IBM260821C00470000
465.00 C0.21+5.00%124807-30IBM260821C00465000
460.00 C0.020.00%862407-30IBM260821C00460000
455.00 C0.15+87.50%162307-29IBM260821C00455000
450.00 C0.05+150.00%1189707-29IBM260821C00450000
445.00 C0.09-40.00%21,23407-30IBM260821C00445000
440.00 C0.020.00%266907-30IBM260821C00440000
435.00 C0.17+1,600.00%135607-30IBM260821C00435000
430.00 C0.17-19.05%160607-30IBM260821C00430000
425.00 C0.19+46.15%159707-30IBM260821C00425000
420.00 C0.21+40.00%168907-29IBM260821C00420000
415.00 C0.21+250.00%12907-30IBM260821C00415000
410.00 C0.01-88.89%5832307-27IBM260821C00410000
405.00 C0.05-16.67%123107-30IBM260821C00405000
400.00 C0.04+100.00%324,68407-30IBM260821C00400000
395.00 C0.03-40.00%16607-24IBM260821C00395000
390.00 C0.29+383.33%319407-24IBM260821C00390000
385.00 C0.03-50.00%220407-27IBM260821C00385000
380.00 C0.15+87.50%11,01907-24IBM260821C00380000
375.00 C0.09+80.00%148507-24IBM260821C00375000
370.00 C0.030.00%820807-28IBM260821C00370000
365.00 C0.05-73.68%217607-28IBM260821C00365000
360.00 C0.04-73.33%481,28507-30IBM260821C00360000
355.00 C0.120.00%447407-29IBM260821C00355000
350.00 C0.03-25.00%732,07107-30IBM260821C00350000
345.00 C0.16+23.08%165907-30IBM260821C00345000
340.00 C0.03-81.25%259707-29IBM260821C00340000
335.00 C0.08-20.00%133407-30IBM260821C00335000
330.00 C0.05-16.67%377207-30IBM260821C00330000
325.00 C0.06-25.00%5142607-30IBM260821C00325000
320.00 C0.03-66.67%263,85407-30IBM260821C00320000
315.00 C0.01-94.74%336207-30IBM260821C00315000
310.00 C0.07-41.67%191,62907-30IBM260821C00310000
305.00 C0.08-60.00%184307-30IBM260821C00305000
300.00 C0.09-43.75%2085,94407-30IBM260821C00300000
295.00 C0.13-27.78%32,59407-30IBM260821C00295000
290.00 C0.13-56.67%164,78407-30IBM260821C00290000
285.00 C0.18-37.93%22,95607-30IBM260821C00285000
280.00 C0.18-55.00%162,60007-30IBM260821C00280000
275.00 C0.25-54.55%193,60107-30IBM260821C00275000
270.00 C0.33-56.00%483,05207-30IBM260821C00270000
265.00 C0.51-52.34%1564707-30IBM260821C00265000
260.00 C0.69-46.09%4305,82007-30IBM260821C00260000
255.00 C0.99-49.75%851,07307-30IBM260821C00255000
250.00 C1.25-42.66%8247,65707-30IBM260821C00250000
245.00 C1.83-50.67%981,89707-30IBM260821C00245000
240.00 C2.62-39.07%1264,73907-30IBM260821C00240000
237.50 C3.00-37.89%924807-30IBM260821C00237500
235.00 C3.70-34.63%4201,90607-30IBM260821C00235000
232.50 C4.35-46.95%1867107-30IBM260821C00232500
230.00 C5.09-33.03%1884,80807-30IBM260821C00230000
227.50 C4.95-42.31%4345307-30IBM260821C00227500
225.00 C6.75-31.89%901,48407-30IBM260821C00225000
222.50 C8.00-38.22%5519207-30IBM260821C00222500
220.00 C9.02-28.18%2587,29707-30IBM260821C00220000
217.50 C10.55-27.24%1427007-30IBM260821C00217500
215.00 C11.50-37.16%422,22907-30IBM260821C00215000
212.50 C13.30-24.09%1154307-30IBM260821C00212500
210.00 C15.40-28.07%173,62907-30IBM260821C00210000
207.50 C16.21-31.60%125407-30IBM260821C00207500
205.00 C18.79-26.17%429007-30IBM260821C00205000
202.50 C17.60+3.53%1226707-27IBM260821C00202500
200.00 C22.90-18.16%7260807-30IBM260821C00200000
197.50 C28.00+26.41%111507-28IBM260821C00197500
195.00 C27.45-23.22%410507-30IBM260821C00195000
192.50 C33.75+23.40%1807-28IBM260821C00192500
190.00 C40.60+9.35%11216207-29IBM260821C00190000
185.00 C41.30+30.53%63807-28IBM260821C00185000
180.00 C45.10+3.92%111607-29IBM260821C00180000
175.00 C51.00+21.86%2607-28IBM260821C00175000
170.00 C37.69-6.73%105807-23IBM260821C00170000
165.00 C42.54-40.08%102507-23IBM260821C00165000
160.00 C58.01-64.63%22707-14IBM260821C00160000
155.00 C107.000%1106-26IBM260821C00155000
150.00 C62.25-5.68%11607-24IBM260821C00150000
145.00 C70.02-48.36%1207-24IBM260821C00145000
140.00 C79.02-49.04%2107-14IBM260821C00140000
135.00 C151.50+20.67%1107-02IBM260821C00135000
130.00 C72.00-45.08%11107-23IBM260821C00130000
125.00 C88.83-49.77%3307-17IBM260821C00125000
120.00 C166.35+10.20%1107-02IBM260821C00120000
115.00 C96.12+5.11%12307-21IBM260821C00115000
Puts
StrikePriceChangeVolOILastContract Name
490.00 P275.000%5507-14IBM260821P00490000
480.00 P00%0IBM260821P00480000
475.00 P00%0IBM260821P00475000
470.00 P152.65-37.48%303006-01IBM260821P00470000
465.00 P244.600%1107-14IBM260821P00465000
460.00 P00%0IBM260821P00460000
455.00 P00%0IBM260821P00455000
450.00 P00%0IBM260821P00450000
445.00 P00%0IBM260821P00445000
440.00 P00%0IBM260821P00440000
435.00 P00%0IBM260821P00435000
430.00 P00%0IBM260821P00430000
425.00 P00%0IBM260821P00425000
420.00 P107.80-3.75%181406-01IBM260821P00420000
415.00 P00%0IBM260821P00415000
410.00 P103.90+6.45%152007-07IBM260821P00410000
405.00 P00%0IBM260821P00405000
400.00 P96.450%1106-01IBM260821P00400000
395.00 P00%0IBM260821P00395000
390.00 P90.470%2001-16IBM260821P00390000
385.00 P117.290%111106-12IBM260821P00385000
380.00 P106.10+29.08%10206-29IBM260821P00380000
375.00 P85.25+9.36%1207-13IBM260821P00375000
370.00 P120.15+62.69%11606-18IBM260821P00370000
365.00 P145.40+108.91%1307-14IBM260821P00365000
360.00 P141.51+122.85%14107-14IBM260821P00360000
355.00 P85.00+31.07%11106-10IBM260821P00355000
350.00 P126.85+108.19%74907-14IBM260821P00350000
345.00 P132.95+110.36%112107-21IBM260821P00345000
340.00 P120.82+194.68%65007-14IBM260821P00340000
335.00 P70.05+13.83%211106-15IBM260821P00335000
330.00 P119.22+6.32%312207-17IBM260821P00330000
325.00 P107.97+249.42%17707-16IBM260821P00325000
320.00 P105.81+186.13%1415707-14IBM260821P00320000
315.00 P104.50+0.55%113307-20IBM260821P00315000
310.00 P103.53+13.64%129107-16IBM260821P00310000
305.00 P89.24+240.61%440907-14IBM260821P00305000
300.00 P80.17-2.43%468107-30IBM260821P00300000
295.00 P80.86-9.67%297207-24IBM260821P00295000
290.00 P63.71-1.15%430207-29IBM260821P00290000
285.00 P64.80+8.36%41,98507-30IBM260821P00285000
280.00 P59.62+11.86%2649907-30IBM260821P00280000
275.00 P54.64+10.88%21,47207-30IBM260821P00275000
270.00 P46.45+6.29%3477607-29IBM260821P00270000
265.00 P40.80+3.45%167507-29IBM260821P00265000
260.00 P40.40+18.82%577807-30IBM260821P00260000
255.00 P35.33+21.33%169107-30IBM260821P00255000
250.00 P30.60+19.34%2795507-30IBM260821P00250000
245.00 P25.13-23.85%31,00707-28IBM260821P00245000
240.00 P22.04+23.47%62,13707-30IBM260821P00240000
237.50 P34.070%282807-23IBM260821P00237500
235.00 P18.31+32.49%151407-30IBM260821P00235000
232.50 P16.30+1.88%2407-30IBM260821P00232500
230.00 P13.97+35.63%301,54707-30IBM260821P00230000
227.50 P9.51-13.94%5311107-29IBM260821P00227500
225.00 P11.38+43.14%751107-30IBM260821P00225000
222.50 P9.79+20.57%166507-30IBM260821P00222500
220.00 P8.58+24.35%1763,51007-30IBM260821P00220000
217.50 P7.21+22.41%5939307-30IBM260821P00217500
215.00 P6.10+20.79%891,83707-30IBM260821P00215000
212.50 P5.10+40.11%1449107-30IBM260821P00212500
210.00 P4.26+18.33%1244,35607-30IBM260821P00210000
207.50 P3.45+41.39%1329107-30IBM260821P00207500
205.00 P2.91+32.27%1351,86307-30IBM260821P00205000
202.50 P2.36+28.26%9665407-30IBM260821P00202500
200.00 P1.85+15.63%3597,56607-30IBM260821P00200000
197.50 P1.49+35.45%3024107-30IBM260821P00197500
195.00 P1.19+29.35%453,08107-30IBM260821P00195000
192.50 P0.860.00%9436407-29IBM260821P00192500
190.00 P0.75+25.00%1224,57007-30IBM260821P00190000
185.00 P0.45+21.62%463,24507-30IBM260821P00185000
180.00 P0.29+7.41%482,80807-30IBM260821P00180000
175.00 P0.20+5.26%281,00707-30IBM260821P00175000
170.00 P0.120.00%231,87107-30IBM260821P00170000
165.00 P0.08-11.11%1347207-30IBM260821P00165000
160.00 P0.11+10.00%1176107-30IBM260821P00160000
155.00 P0.18+200.00%330107-30IBM260821P00155000
150.00 P0.10+150.00%133007-29IBM260821P00150000
145.00 P0.03-62.50%2212707-29IBM260821P00145000
140.00 P0.02-77.78%815707-30IBM260821P00140000
135.00 P0.07+40.00%27407-21IBM260821P00135000
130.00 P0.10+100.00%15507-21IBM260821P00130000
125.00 P0.03-25.00%1020807-28IBM260821P00125000
120.00 P0.15+150.00%147207-30IBM260821P00120000
115.00 P0.05+150.00%119407-29IBM260821P00115000


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