Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,05754,11319,12626,830


IBM Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Sep 18, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


IBM Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C0.04-33.33%11024607-28IBM260918C00490000
480 C0.20-9.09%219207-28IBM260918C00480000
470 C0.040.00%2002,21807-30IBM260918C00470000
460 C0.01-90.00%7019407-28IBM260918C00460000
455 C0.180%404007-28IBM260918C00455000
450 C0.39+254.55%10440107-28IBM260918C00450000
445 C0.22-84.62%404007-28IBM260918C00445000
440 C0.04-86.67%21025307-28IBM260918C00440000
435 C0.170%587007-28IBM260918C00435000
430 C0.03-82.35%7049207-28IBM260918C00430000
425 C0.05-98.27%707107-28IBM260918C00425000
420 C0.05-50.00%28054807-28IBM260918C00420000
415 C0.04-99.01%414107-28IBM260918C00415000
410 C0.12-55.56%610407-28IBM260918C00410000
405 C0.040%738007-28IBM260918C00405000
400 C0.090.00%23,47707-29IBM260918C00400000
395 C2.59-20.80%1307-10IBM260918C00395000
390 C0.73+92.11%632407-15IBM260918C00390000
385 C4.25-38.32%7807-08IBM260918C00385000
380 C0.16-58.97%1128207-28IBM260918C00380000
375 C0.260.00%32307-28IBM260918C00375000
370 C0.22+57.14%194207-29IBM260918C00370000
365 C0.46+27.78%31,31707-29IBM260918C00365000
360 C0.10-61.54%488807-30IBM260918C00360000
355 C0.16-46.67%210407-29IBM260918C00355000
350 C0.16-23.81%374,59207-30IBM260918C00350000
345 C0.28+55.56%29107-29IBM260918C00345000
340 C0.19-38.71%21,02907-30IBM260918C00340000
335 C0.30+42.86%549607-28IBM260918C00335000
330 C0.25-51.92%3361,35007-30IBM260918C00330000
325 C0.27-28.95%145707-30IBM260918C00325000
320 C0.30-38.78%502,06007-30IBM260918C00320000
315 C0.35-55.70%519807-30IBM260918C00315000
310 C0.36-51.35%311,26807-30IBM260918C00310000
305 C0.46-29.23%227607-30IBM260918C00305000
300 C0.54-37.93%1545,03707-30IBM260918C00300000
295 C0.68-40.87%5427507-30IBM260918C00295000
290 C0.77-38.89%101,87307-30IBM260918C00290000
285 C0.95-43.11%32,91907-30IBM260918C00285000
280 C1.19-34.25%622,89207-30IBM260918C00280000
275 C1.45-36.96%6031407-30IBM260918C00275000
270 C1.90-32.14%472,28807-30IBM260918C00270000
265 C2.16-40.00%26575007-30IBM260918C00265000
260 C2.74-32.35%9292,61107-30IBM260918C00260000
255 C3.30-32.65%2188707-30IBM260918C00255000
250 C4.10-34.92%4923,47107-30IBM260918C00250000
245 C5.15-28.57%41467407-30IBM260918C00245000
240 C6.40-31.55%1851,12207-30IBM260918C00240000
235 C7.80-23.15%4049607-30IBM260918C00235000
230 C9.54-22.88%1613,52207-30IBM260918C00230000
225 C11.54-27.01%4990707-30IBM260918C00225000
220 C14.20-17.54%773,64907-30IBM260918C00220000
215 C17.00-21.88%1398707-30IBM260918C00215000
210 C19.65-17.09%1872107-30IBM260918C00210000
205 C22.50-22.39%840607-30IBM260918C00205000
200 C26.50-13.65%936407-30IBM260918C00200000
195 C30.25-13.45%217007-30IBM260918C00195000
190 C34.13-13.94%11241707-30IBM260918C00190000
185 C38.15-11.69%27307-30IBM260918C00185000
180 C42.40-12.61%29107-30IBM260918C00180000
175 C52.00+20.65%31907-28IBM260918C00175000
170 C49.00+9.13%22307-27IBM260918C00170000
165 C54.85-48.64%12807-14IBM260918C00165000
160 C55.70+18.16%64507-24IBM260918C00160000
155 C57.00+0.16%11907-24IBM260918C00155000
150 C66.25+21.45%41207-24IBM260918C00150000
145 C58.55-20.12%11807-23IBM260918C00145000
140 C79.60+0.42%1307-16IBM260918C00140000
135 C87.47+23.46%3507-30IBM260918C00135000
130 C93.30+10.55%11107-28IBM260918C00130000
125 C97.50+18.11%3407-30IBM260918C00125000
120 C99.28-34.25%2307-16IBM260918C00120000
115 C100.23+4.09%3907-24IBM260918C00115000
Puts
StrikePriceChangeVolOILastContract Name
490 P264.36-8.21%4307-28IBM260918P00490000
480 P210.750%1006-15IBM260918P00480000
470 P164.000%2106-01IBM260918P00470000
460 P151.500%2012-02IBM260918P00460000
455 P248.55+50.50%1207-24IBM260918P00455000
450 P243.750%1107-24IBM260918P00450000
445 P00%0IBM260918P00445000
440 P00%0IBM260918P00440000
435 P00%0IBM260918P00435000
430 P00%0IBM260918P00430000
425 P00%0IBM260918P00425000
420 P110.450%121106-01IBM260918P00420000
415 P107.350%1107-07IBM260918P00415000
410 P99.800%101006-02IBM260918P00410000
405 P00%0IBM260918P00405000
400 P115.97+6.64%2107-02IBM260918P00400000
395 P00%0IBM260918P00395000
390 P88.800%8411-10IBM260918P00390000
385 P00%0IBM260918P00385000
380 P169.20+5.33%105307-17IBM260918P00380000
375 P84.100%1107-13IBM260918P00375000
370 P80.050%2107-06IBM260918P00370000
365 P00%0IBM260918P00365000
360 P63.66-7.21%19801-13IBM260918P00360000
355 P00%0IBM260918P00355000
350 P131.31+120.13%1507-14IBM260918P00350000
345 P58.100%2107-06IBM260918P00345000
340 P47.80-4.30%61206-02IBM260918P00340000
335 P57.650%1007-02IBM260918P00335000
330 P111.55+128.12%103007-14IBM260918P00330000
325 P43.10+4.61%21007-09IBM260918P00325000
320 P101.95-5.12%59407-28IBM260918P00320000
315 P104.35+0.22%26507-20IBM260918P00315000
310 P83.73-15.59%190907-29IBM260918P00310000
305 P94.65+9.18%14307-17IBM260918P00305000
300 P80.70+9.87%11,84507-30IBM260918P00300000
295 P74.83-16.16%15907-30IBM260918P00295000
290 P65.77-10.27%11,82907-29IBM260918P00290000
285 P65.10-14.23%13507-30IBM260918P00285000
280 P54.30-0.35%34,90307-29IBM260918P00280000
275 P50.18-17.87%115407-29IBM260918P00275000
270 P45.75+0.75%472207-29IBM260918P00270000
265 P49.45-19.94%148407-27IBM260918P00265000
260 P40.88+9.45%1582207-30IBM260918P00260000
255 P34.28-18.07%110807-29IBM260918P00255000
250 P32.65+7.58%292,31707-30IBM260918P00250000
245 P28.47+11.43%19507-30IBM260918P00245000
240 P24.65+11.04%11,64107-30IBM260918P00240000
235 P21.60+19.34%217307-30IBM260918P00235000
230 P18.10+24.83%1562,02907-30IBM260918P00230000
225 P15.43+21.98%9155407-30IBM260918P00225000
220 P12.42+24.20%1072,93207-30IBM260918P00220000
215 P10.25+24.24%9858807-30IBM260918P00215000
210 P8.17+16.71%1552,39407-30IBM260918P00210000
205 P6.42+25.88%1231,08107-30IBM260918P00205000
200 P4.90+8.89%6682,92707-30IBM260918P00200000
195 P3.70+15.63%3291,56007-30IBM260918P00195000
190 P2.80+10.67%1246,74607-30IBM260918P00190000
185 P1.98+13.14%30995707-30IBM260918P00185000
180 P1.43-5.30%2841,67507-30IBM260918P00180000
175 P1.11+16.84%861,46807-30IBM260918P00175000
170 P0.76+10.14%131,03307-30IBM260918P00170000
165 P0.60+3.45%366307-30IBM260918P00165000
160 P0.39+21.88%2151807-30IBM260918P00160000
155 P0.17-46.88%316507-30IBM260918P00155000
150 P0.27+8.00%388207-30IBM260918P00150000
145 P0.15+25.00%116207-30IBM260918P00145000
140 P0.27+107.69%15807-29IBM260918P00140000
135 P0.19-50.00%24907-27IBM260918P00135000
130 P0.15+15.38%412307-28IBM260918P00130000
125 P0.23+64.29%3132507-22IBM260918P00125000
120 P0.06-14.29%2235207-24IBM260918P00120000
115 P0.03-76.92%317207-30IBM260918P00115000


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