Dark

IBM
International Business Machines Corporation
stock NYSE

At Close

Aug 28, 2026 3:59:57 PM EDT

235.56USD-1.353%(-3.23)3,937,271

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:26:30 AM EDT

238.30USD-0.205%(-0.49)3,801

After-hours

Aug 28, 2026 4:44:30 PM EDT

235.40USD-0.068%(-0.16)4,746

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
130	297	36	267

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.41	+173.33%	4	7	08-27	IBM261002C00310000
305 C	0	0%	0			IBM261002C00305000
300 C	0.39	-53.57%	9	7	08-21	IBM261002C00300000
295 C	0	0%	0			IBM261002C00295000
290 C	0.55	-59.85%	1	5	08-27	IBM261002C00290000
285 C	0.79	0%	3	3	08-27	IBM261002C00285000
280 C	0.96	+37.14%	4	10	08-27	IBM261002C00280000
275 C	1.33	+33.00%	8	22	08-27	IBM261002C00275000
270 C	1.72	+73.74%	7	27	08-27	IBM261002C00270000
265 C	2.49	+19.14%	5	21	08-27	IBM261002C00265000
260 C	3.20	+72.97%	6	53	08-27	IBM261002C00260000
255 C	4.44	+79.03%	10	42	08-27	IBM261002C00255000
250 C	5.39	+60.90%	19	44	08-27	IBM261002C00250000
245 C	7.08	+53.91%	19	42	08-27	IBM261002C00245000
240 C	9.85	+68.38%	3	14	08-27	IBM261002C00240000
235 C	12.00	+54.84%	11	43	08-27	IBM261002C00235000
230 C	15.02	+47.98%	9	42	08-27	IBM261002C00230000
225 C	14.80	-17.55%	4	7	08-25	IBM261002C00225000
220 C	23.13	+30.90%	8	10	08-27	IBM261002C00220000
215 C	26.40	0%	1	1	08-13	IBM261002C00215000
210 C	31.00	+29.17%	20	23	08-27	IBM261002C00210000
205 C	35.00	0%	2	1	08-13	IBM261002C00205000
200 C	38.77	+20.22%	1	1	08-20	IBM261002C00200000
195 C	43.77	0%	2	2	08-19	IBM261002C00195000
190 C	0	0%	0			IBM261002C00190000
185 C	0	0%	0			IBM261002C00185000
180 C	0	0%	0			IBM261002C00180000
175 C	0	0%	0			IBM261002C00175000
170 C	0	0%	0			IBM261002C00170000
165 C	0	0%	0			IBM261002C00165000
160 C	0	0%	0			IBM261002C00160000
155 C	0	0%	0			IBM261002C00155000
150 C	0	0%	0			IBM261002C00150000
145 C	0	0%	0			IBM261002C00145000
140 C	0	0%	0			IBM261002C00140000
135 C	0	0%	0			IBM261002C00135000
130 C	0	0%	0			IBM261002C00130000
125 C	0	0%	0			IBM261002C00125000
120 C	0	0%	0			IBM261002C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			IBM261002P00310000
305 P	0	0%	0			IBM261002P00305000
300 P	0	0%	0			IBM261002P00300000
295 P	59.90	0%	100	0	08-14	IBM261002P00295000
290 P	59.55	0%	19	19	08-18	IBM261002P00290000
285 P	0	0%	0			IBM261002P00285000
280 P	0	0%	0			IBM261002P00280000
275 P	0	0%	0			IBM261002P00275000
270 P	37.25	0%	2	2	08-14	IBM261002P00270000
265 P	0	0%	0			IBM261002P00265000
260 P	30.20	0%	2	2	08-18	IBM261002P00260000
255 P	0	0%	0			IBM261002P00255000
250 P	19.64	0%	1	1	08-24	IBM261002P00250000
245 P	16.20	-23.40%	1	3	08-21	IBM261002P00245000
240 P	10.30	-20.77%	9	9	08-27	IBM261002P00240000
235 P	7.38	-37.93%	1	8	08-27	IBM261002P00235000
230 P	5.80	-31.76%	8	19	08-27	IBM261002P00230000
225 P	3.74	-35.52%	3	11	08-27	IBM261002P00225000
220 P	2.67	-44.03%	10	35	08-27	IBM261002P00220000
215 P	1.88	-45.66%	5	28	08-27	IBM261002P00215000
210 P	1.30	-44.21%	46	54	08-27	IBM261002P00210000
205 P	0.79	-49.36%	25	23	08-27	IBM261002P00205000
200 P	0.58	-50.43%	11	26	08-27	IBM261002P00200000
195 P	0.76	-51.90%	10	22	08-25	IBM261002P00195000
190 P	0.33	-40.00%	13	21	08-27	IBM261002P00190000
185 P	0.31	-59.21%	2	5	08-26	IBM261002P00185000
180 P	0.23	-69.33%	3	3	08-26	IBM261002P00180000
175 P	0	0%	0			IBM261002P00175000
170 P	0	0%	0			IBM261002P00170000
165 P	0.08	0%	10	10	08-26	IBM261002P00165000
160 P	0	0%	0			IBM261002P00160000
155 P	0	0%	0			IBM261002P00155000
150 P	0	0%	0			IBM261002P00150000
145 P	0	0%	0			IBM261002P00145000
140 P	0	0%	0			IBM261002P00140000
135 P	0.20	0%	2	2	08-24	IBM261002P00135000
130 P	0	0%	0			IBM261002P00130000
125 P	0	0%	0			IBM261002P00125000
120 P	0	0%	0			IBM261002P00120000