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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,059	10,131	3,001	7,595

IBM Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

IBM Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

IBM Nov 20, 2026 Exp. - Max Pain @ $230.00

Puts

Calls

IBM Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
490 C	0.93	+181.82%	6	75	07-28	IBM261120C00490000
480 C	0.39	-45.07%	2	16	07-29	IBM261120C00480000
470 C	0.25	-50.00%	2	138	07-29	IBM261120C00470000
460 C	0.32	-23.81%	19	239	07-28	IBM261120C00460000
450 C	0.47	+51.61%	9	152	07-29	IBM261120C00450000
445 C	0.88	+252.00%	2	86	07-28	IBM261120C00445000
440 C	0.50	+66.67%	2	29	07-29	IBM261120C00440000
435 C	0.53	-1.85%	1	25	07-30	IBM261120C00435000
430 C	0.48	-43.53%	17	95	07-29	IBM261120C00430000
425 C	0.35	-23.91%	2	79	07-27	IBM261120C00425000
420 C	0.33	-54.79%	1	55	07-30	IBM261120C00420000
415 C	0.42	-2.33%	2	39	07-28	IBM261120C00415000
410 C	0.69	+7.81%	2	40	07-28	IBM261120C00410000
405 C	1.40	-83.85%	1	37	07-20	IBM261120C00405000
400 C	0.42	-47.50%	2	84	07-30	IBM261120C00400000
395 C	1.02	-84.43%	4	14	07-15	IBM261120C00395000
390 C	0.90	-10.89%	1	33	07-21	IBM261120C00390000
385 C	1.25	-88.10%	4	8	07-15	IBM261120C00385000
380 C	1.00	+100.00%	1	122	07-24	IBM261120C00380000
375 C	1.19	-16.20%	1	89	07-20	IBM261120C00375000
370 C	1.38	+33.98%	2	66	07-28	IBM261120C00370000
365 C	1.00	-25.93%	1	58	07-24	IBM261120C00365000
360 C	1.40	0.00%	30	264	07-29	IBM261120C00360000
355 C	1.74	+74.00%	6	55	07-29	IBM261120C00355000
350 C	1.25	-37.50%	10	284	07-30	IBM261120C00350000
345 C	2.17	+42.76%	3	26	07-29	IBM261120C00345000
340 C	2.38	+73.72%	1	122	07-29	IBM261120C00340000
335 C	1.73	-30.80%	2	36	07-30	IBM261120C00335000
330 C	2.06	-19.22%	1	218	07-30	IBM261120C00330000
325 C	2.80	+18.64%	1	90	07-28	IBM261120C00325000
320 C	3.50	+4.17%	1	135	07-29	IBM261120C00320000
315 C	2.65	-28.95%	1	126	07-30	IBM261120C00315000
310 C	3.85	-10.47%	2	333	07-29	IBM261120C00310000
305 C	5.05	+2.02%	1	192	07-29	IBM261120C00305000
300 C	3.77	-26.80%	20	741	07-30	IBM261120C00300000
295 C	4.29	-23.39%	5	109	07-30	IBM261120C00295000
290 C	4.78	-20.60%	13	331	07-30	IBM261120C00290000
285 C	5.39	-22.56%	2	86	07-30	IBM261120C00285000
280 C	6.38	-17.46%	2	278	07-30	IBM261120C00280000
275 C	6.68	-18.04%	5	283	07-30	IBM261120C00275000
270 C	7.46	-25.40%	6	345	07-30	IBM261120C00270000
265 C	8.65	-25.43%	7	188	07-30	IBM261120C00265000
260 C	9.68	-25.25%	4	389	07-30	IBM261120C00260000
255 C	11.00	-20.29%	11	193	07-30	IBM261120C00255000
250 C	12.14	-21.37%	13	632	07-30	IBM261120C00250000
245 C	13.90	-18.90%	5	442	07-30	IBM261120C00245000
240 C	14.85	-17.50%	58	1,677	07-30	IBM261120C00240000
235 C	16.87	-18.11%	14	220	07-30	IBM261120C00235000
230 C	18.50	-15.91%	60	466	07-30	IBM261120C00230000
225 C	21.30	-18.83%	79	291	07-30	IBM261120C00225000
220 C	23.53	-16.71%	64	314	07-30	IBM261120C00220000
215 C	25.77	-16.60%	19	372	07-30	IBM261120C00215000
210 C	28.73	-7.95%	2	119	07-30	IBM261120C00210000
205 C	37.10	+27.80%	27	232	07-28	IBM261120C00205000
200 C	39.78	+2.61%	10	200	07-29	IBM261120C00200000
195 C	42.28	+0.31%	1	65	07-29	IBM261120C00195000
190 C	44.10	+13.81%	3	73	07-28	IBM261120C00190000
185 C	50.05	-2.25%	20	16	07-29	IBM261120C00185000
180 C	54.43	+64.44%	11	23	07-28	IBM261120C00180000
175 C	60.00	+22.80%	1	241	07-29	IBM261120C00175000
170 C	48.00	-12.73%	4	274	07-22	IBM261120C00170000
165 C	54.34	+9.69%	1	10	07-17	IBM261120C00165000
160 C	60.89	+6.60%	32	27	07-27	IBM261120C00160000
155 C	54.95	-4.25%	30	16	07-22	IBM261120C00155000
150 C	64.00	+6.76%	1	55	07-24	IBM261120C00150000
145 C	64.15	-21.62%	18	10	07-22	IBM261120C00145000
140 C	73.08	-12.96%	1	2	07-21	IBM261120C00140000
135 C	0	0%	0			IBM261120C00135000
130 C	85.25	+9.65%	2	3	07-24	IBM261120C00130000
125 C	90.27	+0.86%	1	4	07-24	IBM261120C00125000
120 C	99.33	-11.53%	1	2	07-14	IBM261120C00120000
115 C	109.65	-22.94%	1	1	04-24	IBM261120C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
490 P	196.45	-2.02%	1	2	07-13	IBM261120P00490000
480 P	0	0%	0			IBM261120P00480000
470 P	235.03	+26.50%	2	5	04-10	IBM261120P00470000
460 P	175.80	0%	1	1	02-05	IBM261120P00460000
450 P	181.45	+9.44%	1	1	06-29	IBM261120P00450000
445 P	160.80	0%	1	3	02-05	IBM261120P00445000
440 P	0	0%	0			IBM261120P00440000
435 P	165.95	+15.48%	1	2	02-12	IBM261120P00435000
430 P	0	0%	0			IBM261120P00430000
425 P	155.95	0%	1	0	02-12	IBM261120P00425000
420 P	0	0%	0			IBM261120P00420000
415 P	0	0%	0			IBM261120P00415000
410 P	126.80	-0.86%	1	1	02-05	IBM261120P00410000
405 P	0	0%	0			IBM261120P00405000
400 P	0	0%	0			IBM261120P00400000
395 P	0	0%	0			IBM261120P00395000
390 P	121.80	0%	1	1	02-12	IBM261120P00390000
385 P	93.15	0%	2	1	07-08	IBM261120P00385000
380 P	93.55	0%	2	1	07-06	IBM261120P00380000
375 P	0	0%	0			IBM261120P00375000
370 P	80.95	+9.24%	2	5	07-08	IBM261120P00370000
365 P	0	0%	0			IBM261120P00365000
360 P	0	0%	0			IBM261120P00360000
355 P	0	0%	0			IBM261120P00355000
350 P	68.75	0%	6	3	07-06	IBM261120P00350000
345 P	63.90	0%	4	2	07-06	IBM261120P00345000
340 P	97.87	+31.39%	100	105	06-18	IBM261120P00340000
335 P	78.80	0%	5	5	05-28	IBM261120P00335000
330 P	118.85	+122.57%	2	21	07-15	IBM261120P00330000
325 P	114.10	+5.45%	2	18	07-15	IBM261120P00325000
320 P	45.05	-29.17%	1	4	07-08	IBM261120P00320000
315 P	107.28	+1.57%	2	17	07-22	IBM261120P00315000
310 P	97.52	+1.56%	1	37	07-20	IBM261120P00310000
305 P	101.75	+14.63%	10	72	07-22	IBM261120P00305000
300 P	77.28	-20.37%	1	111	07-28	IBM261120P00300000
295 P	91.09	+7.24%	2	87	07-23	IBM261120P00295000
290 P	87.60	+5.82%	8	124	07-22	IBM261120P00290000
285 P	64.03	+123.10%	1	82	07-29	IBM261120P00285000
280 P	65.14	-3.81%	1	127	07-30	IBM261120P00280000
275 P	55.40	-23.79%	1	141	07-29	IBM261120P00275000
270 P	58.55	-9.15%	1	95	07-27	IBM261120P00270000
265 P	57.14	-6.71%	1	85	07-24	IBM261120P00265000
260 P	61.93	+1.28%	1	68	07-23	IBM261120P00260000
255 P	42.10	-21.47%	1	112	07-28	IBM261120P00255000
250 P	37.02	-15.75%	7	290	07-28	IBM261120P00250000
245 P	41.86	-11.24%	1	98	07-24	IBM261120P00245000
240 P	32.85	+10.83%	1	164	07-30	IBM261120P00240000
235 P	29.70	+14.89%	1	153	07-30	IBM261120P00235000
230 P	26.80	+6.82%	13	693	07-30	IBM261120P00230000
225 P	24.00	+11.11%	1	264	07-30	IBM261120P00225000
220 P	21.46	+7.30%	42	634	07-30	IBM261120P00220000
215 P	19.04	+17.10%	21	280	07-30	IBM261120P00215000
210 P	16.40	+14.77%	23	840	07-30	IBM261120P00210000
205 P	14.60	+14.15%	12	756	07-30	IBM261120P00205000
200 P	12.35	+5.56%	17	1,068	07-30	IBM261120P00200000
195 P	10.75	+7.50%	6	179	07-30	IBM261120P00195000
190 P	9.00	+1.35%	10	1,091	07-30	IBM261120P00190000
185 P	7.70	+9.22%	2	301	07-30	IBM261120P00185000
180 P	6.39	+6.50%	14	330	07-30	IBM261120P00180000
175 P	5.61	+10.00%	1	207	07-30	IBM261120P00175000
170 P	4.34	+4.58%	2	573	07-29	IBM261120P00170000
165 P	3.30	+5.77%	48	179	07-30	IBM261120P00165000
160 P	3.03	+16.99%	40	202	07-30	IBM261120P00160000
155 P	2.12	-6.19%	23	64	07-29	IBM261120P00155000
150 P	1.80	-23.40%	1	293	07-29	IBM261120P00150000
145 P	1.69	+12.67%	1	37	07-30	IBM261120P00145000
140 P	1.10	-18.52%	1	61	07-29	IBM261120P00140000
135 P	0.80	-31.03%	1	152	07-30	IBM261120P00135000
130 P	0.85	-25.44%	2	63	07-27	IBM261120P00130000
125 P	1.09	+26.74%	5	76	07-22	IBM261120P00125000
120 P	0.51	+240.00%	2	118	07-29	IBM261120P00120000
115 P	0.01	-97.14%	5	91	07-30	IBM261120P00115000