Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,685	6,824	516	5,044

IBM Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

IBM Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

IBM Aug 28, 2026 Exp. - Max Pain @ $220.00

Puts

Calls

IBM Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
400 C	0.02	-75.00%	4	341	07-30	IBM260828C00400000
395 C	0.04	0.00%	4	213	07-29	IBM260828C00395000
390 C	0.03	-25.00%	1	101	07-30	IBM260828C00390000
385 C	0.01	-88.89%	63	90	07-28	IBM260828C00385000
380 C	0.02	-98.02%	100	110	07-28	IBM260828C00380000
375 C	0.01	-98.99%	40	41	07-28	IBM260828C00375000
370 C	0.01	-95.65%	50	61	07-28	IBM260828C00370000
365 C	0.01	-99.00%	40	52	07-28	IBM260828C00365000
360 C	0.08	-92.31%	31	30	07-28	IBM260828C00360000
355 C	0.07	-78.13%	230	230	07-28	IBM260828C00355000
350 C	0.07	-22.22%	110	123	07-28	IBM260828C00350000
345 C	0.09	-57.14%	11	27	07-27	IBM260828C00345000
340 C	0.51	-91.97%	3	2	07-14	IBM260828C00340000
335 C	0.01	-92.86%	1	6	07-28	IBM260828C00335000
330 C	0.34	-8.11%	1	14	07-24	IBM260828C00330000
325 C	0.27	-12.90%	1	8	07-28	IBM260828C00325000
320 C	0.12	-7.69%	2	110	07-30	IBM260828C00320000
315 C	0.18	-10.00%	1	116	07-30	IBM260828C00315000
310 C	0.13	-43.48%	7	363	07-30	IBM260828C00310000
305 C	0.24	+14.29%	72	306	07-28	IBM260828C00305000
300 C	0.22	-38.89%	8	381	07-30	IBM260828C00300000
295 C	0.22	-26.67%	7	62	07-30	IBM260828C00295000
290 C	0.42	-14.29%	7	143	07-30	IBM260828C00290000
285 C	0.59	-18.06%	91	89	07-29	IBM260828C00285000
280 C	0.44	-42.11%	3	232	07-30	IBM260828C00280000
275 C	0.54	-52.21%	6	72	07-30	IBM260828C00275000
270 C	0.69	-42.50%	9	185	07-30	IBM260828C00270000
265 C	0.90	-48.57%	6	88	07-30	IBM260828C00265000
260 C	1.15	-39.47%	12	213	07-30	IBM260828C00260000
255 C	1.50	-53.85%	15	121	07-30	IBM260828C00255000
250 C	2.09	-40.29%	104	1,107	07-30	IBM260828C00250000
245 C	2.83	-41.41%	14	189	07-30	IBM260828C00245000
240 C	3.71	-47.15%	76	362	07-30	IBM260828C00240000
235 C	5.00	-29.58%	17	194	07-30	IBM260828C00235000
230 C	6.49	-35.10%	104	351	07-30	IBM260828C00230000
225 C	8.44	-30.53%	37	691	07-30	IBM260828C00225000
220 C	10.65	-23.82%	98	761	07-30	IBM260828C00220000
215 C	13.50	-21.37%	29	342	07-30	IBM260828C00215000
210 C	16.30	-20.87%	5	131	07-30	IBM260828C00210000
205 C	19.78	-24.82%	3	80	07-30	IBM260828C00205000
200 C	23.95	-17.44%	1	139	07-30	IBM260828C00200000
195 C	25.00	+14.16%	1	12	07-27	IBM260828C00195000
190 C	37.00	+25.42%	4	125	07-28	IBM260828C00190000
185 C	31.00	+29.60%	3	16	07-24	IBM260828C00185000
180 C	26.99	-7.25%	2	11	07-23	IBM260828C00180000
175 C	44.50	+32.13%	1	8	07-28	IBM260828C00175000
170 C	57.00	+28.09%	1	21	07-29	IBM260828C00170000
165 C	54.00	-0.28%	2	22	07-16	IBM260828C00165000
160 C	66.10	+18.33%	1	5	07-29	IBM260828C00160000
155 C	66.70	0%	2	1	07-14	IBM260828C00155000
150 C	62.17	-4.37%	4	6	07-21	IBM260828C00150000
145 C	71.25	0%	2	1	07-15	IBM260828C00145000
140 C	0	0%	0			IBM260828C00140000
135 C	0	0%	0			IBM260828C00135000
130 C	0	0%	0			IBM260828C00130000
125 C	0	0%	0			IBM260828C00125000
120 C	99.24	0%	2	2	07-16	IBM260828C00120000
115 C	99.20	0%	4	2	07-15	IBM260828C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
400 P	0	0%	0			IBM260828P00400000
395 P	0	0%	0			IBM260828P00395000
390 P	0	0%	0			IBM260828P00390000
385 P	0	0%	0			IBM260828P00385000
380 P	0	0%	0			IBM260828P00380000
375 P	170.08	0%	2	0	07-23	IBM260828P00375000
370 P	165.08	0%	2	0	07-23	IBM260828P00370000
365 P	0	0%	0			IBM260828P00365000
360 P	0	0%	0			IBM260828P00360000
355 P	0	0%	0			IBM260828P00355000
350 P	0	0%	0			IBM260828P00350000
345 P	0	0%	0			IBM260828P00345000
340 P	0	0%	0			IBM260828P00340000
335 P	0	0%	0			IBM260828P00335000
330 P	0	0%	0			IBM260828P00330000
325 P	112.86	0%	1	1	07-15	IBM260828P00325000
320 P	0	0%	0			IBM260828P00320000
315 P	0	0%	0			IBM260828P00315000
310 P	0	0%	0			IBM260828P00310000
305 P	0	0%	0			IBM260828P00305000
300 P	86.32	-0.78%	1	107	07-24	IBM260828P00300000
295 P	0	0%	0			IBM260828P00295000
290 P	80.30	+9.70%	1	109	07-22	IBM260828P00290000
285 P	62.45	-13.26%	1	2	07-28	IBM260828P00285000
280 P	52.89	-15.44%	1	2	07-29	IBM260828P00280000
275 P	51.72	-18.23%	2	4	07-28	IBM260828P00275000
270 P	53.80	+367.01%	2	1	07-14	IBM260828P00270000
265 P	0	0%	0			IBM260828P00265000
260 P	36.69	-28.63%	1	12	07-29	IBM260828P00260000
255 P	33.75	+14.80%	1	10	07-30	IBM260828P00255000
250 P	34.50	-27.55%	3	34	07-27	IBM260828P00250000
245 P	30.10	-19.13%	1	9	07-27	IBM260828P00245000
240 P	22.70	-4.62%	5	25	07-30	IBM260828P00240000
235 P	15.52	-5.71%	1	22	07-29	IBM260828P00235000
230 P	13.80	+3.22%	3	98	07-29	IBM260828P00230000
225 P	12.42	+22.12%	6	80	07-30	IBM260828P00225000
220 P	9.67	+28.93%	4	681	07-30	IBM260828P00220000
215 P	7.50	+32.74%	22	185	07-30	IBM260828P00215000
210 P	5.50	+35.80%	11	766	07-30	IBM260828P00210000
205 P	3.84	+16.72%	47	167	07-30	IBM260828P00205000
200 P	2.75	+17.02%	19	494	07-30	IBM260828P00200000
195 P	1.82	+13.04%	32	275	07-30	IBM260828P00195000
190 P	1.24	+15.89%	68	704	07-30	IBM260828P00190000
185 P	0.81	+6.58%	413	541	07-30	IBM260828P00185000
180 P	0.55	+7.84%	9	201	07-30	IBM260828P00180000
175 P	0.37	-2.63%	3	213	07-30	IBM260828P00175000
170 P	0.72	+188.00%	8	110	07-30	IBM260828P00170000
165 P	0.20	-54.55%	100	293	07-30	IBM260828P00165000
160 P	0.27	+92.86%	7	72	07-29	IBM260828P00160000
155 P	0.26	+100.00%	24	78	07-30	IBM260828P00155000
150 P	0.10	-54.55%	1	26	07-29	IBM260828P00150000
145 P	0.69	+1,050.00%	1	42	07-29	IBM260828P00145000
140 P	0.01	-80.00%	1	42	07-30	IBM260828P00140000
135 P	0.03	-80.00%	10	10	07-23	IBM260828P00135000
130 P	0	0%	0			IBM260828P00130000
125 P	0.06	-33.33%	2	50	07-22	IBM260828P00125000
120 P	0.08	+700.00%	4	91	07-28	IBM260828P00120000
115 P	0.21	+250.00%	2	3	07-30	IBM260828P00115000