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

ITM/OTM for Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
146	903	53	475

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.25	0%	4	4	07-28	IBM260904C00310000
305 C	0	0%	0			IBM260904C00305000
300 C	0.40	-20.00%	2	8	07-29	IBM260904C00300000
295 C	0	0%	0			IBM260904C00295000
290 C	0.30	0%	3	1	07-24	IBM260904C00290000
285 C	0.51	+4.08%	1	2	07-27	IBM260904C00285000
280 C	1.16	0%	4	4	07-29	IBM260904C00280000
275 C	1.52	0%	1	1	07-23	IBM260904C00275000
270 C	1.60	-17.10%	2	4	07-29	IBM260904C00270000
265 C	1.46	-36.52%	2	5	07-30	IBM260904C00265000
260 C	3.40	+16.44%	2	16	07-29	IBM260904C00260000
255 C	2.29	-46.12%	7	10	07-30	IBM260904C00255000
250 C	3.00	-41.97%	9	62	07-30	IBM260904C00250000
245 C	3.87	-38.77%	11	66	07-30	IBM260904C00245000
240 C	4.61	-42.16%	10	41	07-30	IBM260904C00240000
235 C	6.25	-37.50%	4	29	07-30	IBM260904C00235000
230 C	7.64	-26.61%	8	323	07-30	IBM260904C00230000
225 C	9.54	-32.34%	24	327	07-30	IBM260904C00225000
220 C	12.04	-19.03%	25	51	07-30	IBM260904C00220000
215 C	15.20	-15.18%	16	46	07-30	IBM260904C00215000
210 C	23.14	+41.96%	6	33	07-28	IBM260904C00210000
205 C	21.83	-14.39%	2	8	07-30	IBM260904C00205000
200 C	15.15	0%	3	3	07-23	IBM260904C00200000
195 C	0	0%	0			IBM260904C00195000
190 C	23.68	0%	2	0	07-24	IBM260904C00190000
185 C	40.87	+20.74%	5	4	07-28	IBM260904C00185000
180 C	47.30	+64.07%	1	0	07-28	IBM260904C00180000
175 C	50.42	0%	1	1	07-28	IBM260904C00175000
170 C	0	0%	0			IBM260904C00170000
165 C	0	0%	0			IBM260904C00165000
160 C	0	0%	0			IBM260904C00160000
155 C	0	0%	0			IBM260904C00155000
150 C	0	0%	0			IBM260904C00150000
145 C	0	0%	0			IBM260904C00145000
140 C	88.70	0%	2	0	07-28	IBM260904C00140000
135 C	0	0%	0			IBM260904C00135000
130 C	0	0%	0			IBM260904C00130000
125 C	0	0%	0			IBM260904C00125000
120 C	0	0%	0			IBM260904C00120000
115 C	0	0%	0			IBM260904C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			IBM260904P00310000
305 P	0	0%	0			IBM260904P00305000
300 P	0	0%	0			IBM260904P00300000
295 P	0	0%	0			IBM260904P00295000
290 P	0	0%	0			IBM260904P00290000
285 P	62.80	0%	1	1	07-30	IBM260904P00285000
280 P	0	0%	0			IBM260904P00280000
275 P	52.95	0%	1	1	07-30	IBM260904P00275000
270 P	47.74	0%	4	2	07-28	IBM260904P00270000
265 P	0	0%	0			IBM260904P00265000
260 P	38.55	-14.62%	1	2	07-28	IBM260904P00260000
255 P	32.51	-25.67%	1	3	07-29	IBM260904P00255000
250 P	0	0%	0			IBM260904P00250000
245 P	0	0%	0			IBM260904P00245000
240 P	0	0%	0			IBM260904P00240000
235 P	17.60	0%	3	3	07-28	IBM260904P00235000
230 P	14.57	0%	38	36	07-28	IBM260904P00230000
225 P	11.50	-10.23%	2	5	07-29	IBM260904P00225000
220 P	10.75	+15.84%	27	20	07-30	IBM260904P00220000
215 P	8.46	+26.08%	3	10	07-30	IBM260904P00215000
210 P	6.80	+33.60%	13	48	07-30	IBM260904P00210000
205 P	4.98	+7.79%	9	28	07-30	IBM260904P00205000
200 P	3.55	+20.34%	30	92	07-30	IBM260904P00200000
195 P	2.45	+18.93%	17	25	07-30	IBM260904P00195000
190 P	1.94	+13.45%	3	53	07-30	IBM260904P00190000
185 P	1.34	+15.52%	5	83	07-30	IBM260904P00185000
180 P	0.83	0.00%	1	5	07-30	IBM260904P00180000
175 P	0.53	-18.46%	10	99	07-29	IBM260904P00175000
170 P	1.00	+33.33%	2	3	07-28	IBM260904P00170000
165 P	1.27	+3.25%	1	2	07-29	IBM260904P00165000
160 P	0.37	-60.22%	1	3	07-27	IBM260904P00160000
155 P	0.28	0%	2	1	07-24	IBM260904P00155000
150 P	0	0%	0			IBM260904P00150000
145 P	0	0%	0			IBM260904P00145000
140 P	0.12	+9.09%	1	3	07-27	IBM260904P00140000
135 P	0	0%	0			IBM260904P00135000
130 P	0	0%	0			IBM260904P00130000
125 P	0	0%	0			IBM260904P00125000
120 P	0	0%	0			IBM260904P00120000
115 P	0	0%	0			IBM260904P00115000