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
Jan 14, 2026 3:59:56 PM EST
309.02USD+1.931%(+5.86)3,769,357
292.60Bid   318.68Ask   26.08Spread
Pre-market
Jan 14, 2026 9:28:30 AM EST
302.91USD-0.082%(-0.25)2,773
After-hours
Jan 14, 2026 4:32:30 PM EST
308.84USD-0.057%(-0.18)17,034
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
40171032


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 @ $250.00

Puts
Calls


IBM Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C00%0IBM260821C00450000
440 C00%0IBM260821C00440000
430 C00%0IBM260821C00430000
420 C4.820%2201-13IBM260821C00420000
410 C00%0IBM260821C00410000
400 C6.35-5.93%5411401-13IBM260821C00400000
390 C00%0IBM260821C00390000
380 C9.540%1101-13IBM260821C00380000
370 C11.350%9801-13IBM260821C00370000
360 C13.800%7501-13IBM260821C00360000
350 C15.85-5.65%52601-13IBM260821C00350000
340 C19.30-3.74%3301-13IBM260821C00340000
330 C22.85+19.63%4501-13IBM260821C00330000
320 C26.78+11.58%2601-13IBM260821C00320000
310 C31.20+5.33%1101-13IBM260821C00310000
300 C36.19-5.14%81301-13IBM260821C00300000
290 C42.57+15.68%2201-12IBM260821C00290000
280 C50.65+15.85%5601-13IBM260821C00280000
270 C54.81+3.42%101101-13IBM260821C00270000
260 C53.300%1101-06IBM260821C00260000
250 C62.100%1101-06IBM260821C00250000
240 C00%0IBM260821C00240000
230 C75.790%4401-08IBM260821C00230000
220 C00%0IBM260821C00220000
210 C00%0IBM260821C00210000
200 C113.800%2101-12IBM260821C00200000
195 C00%0IBM260821C00195000
190 C00%0IBM260821C00190000
185 C00%0IBM260821C00185000
180 C00%0IBM260821C00180000
175 C00%0IBM260821C00175000
170 C143.600%1101-13IBM260821C00170000
165 C00%0IBM260821C00165000
160 C00%0IBM260821C00160000
155 C00%0IBM260821C00155000
150 C00%0IBM260821C00150000
Puts
StrikePriceChangeVolOILastContract Name
450 P00%0IBM260821P00450000
440 P00%0IBM260821P00440000
430 P00%0IBM260821P00430000
420 P00%0IBM260821P00420000
410 P00%0IBM260821P00410000
400 P00%0IBM260821P00400000
390 P00%0IBM260821P00390000
380 P00%0IBM260821P00380000
370 P00%0IBM260821P00370000
360 P00%0IBM260821P00360000
350 P00%0IBM260821P00350000
340 P00%0IBM260821P00340000
330 P00%0IBM260821P00330000
320 P00%0IBM260821P00320000
310 P00%0IBM260821P00310000
300 P00%0IBM260821P00300000
290 P25.000%2201-06IBM260821P00290000
280 P00%0IBM260821P00280000
270 P15.700%1101-12IBM260821P00270000
260 P00%0IBM260821P00260000
250 P10.25-7.66%21301-06IBM260821P00250000
240 P8.230%3301-06IBM260821P00240000
230 P5.17-2.45%1201-13IBM260821P00230000
220 P00%0IBM260821P00220000
210 P3.720%6601-06IBM260821P00210000
200 P00%0IBM260821P00200000
195 P00%0IBM260821P00195000
190 P00%0IBM260821P00190000
185 P00%0IBM260821P00185000
180 P1.560%3301-06IBM260821P00180000
175 P00%0IBM260821P00175000
170 P00%0IBM260821P00170000
165 P00%0IBM260821P00165000
160 P0.910%1101-06IBM260821P00160000
155 P00%0IBM260821P00155000
150 P0.390%1101-05IBM260821P00150000


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