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

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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,20926,0214,61619,238


IBM Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

IBM Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBM Oct 16, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


IBM Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C0.09-62.50%249807-30IBM261016C00490000
480 C0.16-20.00%189207-30IBM261016C00480000
470 C0.25-19.35%1435107-29IBM261016C00470000
460 C0.10-90.99%18507-27IBM261016C00460000
450 C0.37-82.79%529507-14IBM261016C00450000
440 C0.29-9.38%14807-23IBM261016C00440000
430 C0.37-2.63%27907-21IBM261016C00430000
420 C0.15-74.58%28807-27IBM261016C00420000
410 C0.16-58.97%2129407-29IBM261016C00410000
400 C0.20-31.03%675407-30IBM261016C00400000
390 C0.26-7.14%64407-28IBM261016C00390000
380 C0.19-62.00%124307-29IBM261016C00380000
370 C0.44-15.38%39007-29IBM261016C00370000
360 C0.490.00%419107-29IBM261016C00360000
355 C0.56+16.67%39907-29IBM261016C00355000
350 C0.30-57.14%1240307-30IBM261016C00350000
345 C0.50-28.57%12020307-23IBM261016C00345000
340 C0.99+65.00%129007-29IBM261016C00340000
335 C0.60-25.00%326107-30IBM261016C00335000
330 C0.77+92.50%30646407-30IBM261016C00330000
325 C1.10+23.60%117907-30IBM261016C00325000
320 C0.85-19.05%135907-30IBM261016C00320000
315 C1.36+51.11%422307-29IBM261016C00315000
310 C1.08-33.74%5339207-30IBM261016C00310000
305 C1.31-27.22%317407-30IBM261016C00305000
300 C1.48-30.84%341,91007-30IBM261016C00300000
295 C1.75-34.21%827307-30IBM261016C00295000
290 C2.07-33.23%1239407-30IBM261016C00290000
285 C2.28-31.94%201,46507-30IBM261016C00285000
280 C2.73-35.31%3368607-30IBM261016C00280000
275 C3.32-32.79%745407-30IBM261016C00275000
270 C3.65-38.14%441407-30IBM261016C00270000
265 C4.40-37.14%3062907-30IBM261016C00265000
260 C5.28-32.31%261,89807-30IBM261016C00260000
255 C6.35-30.45%2181,64207-30IBM261016C00255000
250 C7.20-22.99%6994607-30IBM261016C00250000
245 C8.45-31.85%3137107-30IBM261016C00245000
240 C9.87-25.73%6922,53507-30IBM261016C00240000
235 C11.60-31.36%191,42007-30IBM261016C00235000
230 C14.15-14.81%322,00807-30IBM261016C00230000
225 C15.35-16.80%1552,77707-30IBM261016C00225000
220 C17.71-17.28%2767707-30IBM261016C00220000
215 C20.50-15.29%451,87907-30IBM261016C00215000
210 C24.00-12.41%81,79807-30IBM261016C00210000
205 C26.54-20.30%6227007-30IBM261016C00205000
200 C30.00-13.04%217307-30IBM261016C00200000
195 C38.30+0.79%137907-29IBM261016C00195000
190 C45.02+7.57%66707-29IBM261016C00190000
185 C37.41+4.64%112507-27IBM261016C00185000
180 C48.20+13.63%15107-28IBM261016C00180000
175 C36.42-12.45%21107-22IBM261016C00175000
170 C51.75+12.99%42407-28IBM261016C00170000
165 C65.00+46.23%17507-28IBM261016C00165000
160 C62.40-6.17%12107-30IBM261016C00160000
155 C64.90-59.01%201007-14IBM261016C00155000
150 C79.50+0.57%51107-29IBM261016C00150000
145 C67.50-8.72%101607-17IBM261016C00145000
140 C78.600%2107-14IBM261016C00140000
135 C86.600%2107-14IBM261016C00135000
130 C84.70+3.93%1107-24IBM261016C00130000
125 C92.850%2107-14IBM261016C00125000
120 C96.20+12.62%2507-24IBM261016C00120000
115 C103.60-24.63%181307-14IBM261016C00115000
Puts
StrikePriceChangeVolOILastContract Name
490 P268.700%1107-30IBM261016P00490000
480 P00%0IBM261016P00480000
470 P00%0IBM261016P00470000
460 P00%0IBM261016P00460000
450 P00%0IBM261016P00450000
440 P00%0IBM261016P00440000
430 P121.500%101006-01IBM261016P00430000
420 P00%0IBM261016P00420000
410 P00%0IBM261016P00410000
400 P142.580%2105-22IBM261016P00400000
390 P177.300%2107-15IBM261016P00390000
380 P169.20+5.32%106107-17IBM261016P00380000
370 P79.500%6307-06IBM261016P00370000
360 P00%0IBM261016P00360000
355 P00%0IBM261016P00355000
350 P134.25+47.45%1307-14IBM261016P00350000
345 P60.50+20.16%2807-06IBM261016P00345000
340 P55.80-25.99%12707-06IBM261016P00340000
335 P116.90+64.07%202107-14IBM261016P00335000
330 P47.30+11.82%2107-06IBM261016P00330000
325 P63.20+11.48%11306-26IBM261016P00325000
320 P103.40+37.50%101107-14IBM261016P00320000
315 P98.85+174.97%102807-14IBM261016P00315000
310 P99.82+7.82%51307-17IBM261016P00310000
305 P100.08-0.77%2507-23IBM261016P00305000
300 P76.34-16.96%834107-28IBM261016P00300000
295 P81.32-10.02%13107-24IBM261016P00295000
290 P87.65+6.57%106207-23IBM261016P00290000
285 P60.21-16.04%15907-28IBM261016P00285000
280 P67.45-17.69%4016107-24IBM261016P00280000
275 P51.45-15.25%112507-29IBM261016P00275000
270 P49.26-10.52%263707-29IBM261016P00270000
265 P52.95+292.22%1412007-14IBM261016P00265000
260 P38.99-15.70%313507-28IBM261016P00260000
255 P33.87-9.05%242307-29IBM261016P00255000
250 P35.13+9.64%328207-30IBM261016P00250000
245 P31.18+14.93%325007-30IBM261016P00245000
240 P28.55+3.07%4442207-30IBM261016P00240000
235 P25.15+17.52%3923807-30IBM261016P00235000
230 P22.00+16.40%14048407-30IBM261016P00230000
225 P18.35+7.81%11465907-30IBM261016P00225000
220 P15.40+15.96%1,1631,83807-30IBM261016P00220000
215 P13.80+24.32%1021,40807-30IBM261016P00215000
210 P11.15+14.95%3211,64907-30IBM261016P00210000
205 P9.55+13.02%1191,43307-30IBM261016P00205000
200 P7.45+7.97%542,92507-30IBM261016P00200000
195 P6.07+9.37%983907-30IBM261016P00195000
190 P5.10+8.97%212,51807-30IBM261016P00190000
185 P4.25+30.77%127607-30IBM261016P00185000
180 P2.96+14.73%2285207-30IBM261016P00180000
175 P2.36+11.32%211,17807-30IBM261016P00175000
170 P1.69-3.43%1739707-30IBM261016P00170000
165 P1.41+5.22%123207-30IBM261016P00165000
160 P1.03-4.63%1447507-30IBM261016P00160000
155 P0.79-3.66%725907-29IBM261016P00155000
150 P0.60+11.11%323507-30IBM261016P00150000
145 P0.68+6.25%31,37007-30IBM261016P00145000
140 P0.33-13.16%2833407-28IBM261016P00140000
135 P0.57-21.92%110807-21IBM261016P00135000
130 P0.40+60.00%19207-28IBM261016P00130000
125 P0.30-31.82%1034307-23IBM261016P00125000
120 P0.10-41.18%132907-30IBM261016P00120000
115 P0.10-71.43%114807-30IBM261016P00115000


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