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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,81323,9959,13315,278


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

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

Puts
Calls

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

Puts
Calls


IBM Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C0.51+70.00%988207-29IBM261218C00490000
480 C0.51+41.67%441507-29IBM261218C00480000
470 C0.45+9.76%51,24707-29IBM261218C00470000
460 C0.56-44.00%1129107-21IBM261218C00460000
450 C0.58-15.94%27907-30IBM261218C00450000
440 C0.64+3.23%24807-30IBM261218C00440000
430 C0.65-51.49%506407-17IBM261218C00430000
420 C0.54-36.47%113107-23IBM261218C00420000
410 C0.23-81.60%23907-20IBM261218C00410000
400 C0.80-9.09%31,60707-30IBM261218C00400000
390 C1.07-24.11%1512807-24IBM261218C00390000
380 C1.58+37.39%11,82207-29IBM261218C00380000
370 C1.36-11.69%9013307-28IBM261218C00370000
360 C1.59-20.50%337907-30IBM261218C00360000
350 C1.80-29.96%381307-30IBM261218C00350000
340 C3.26+8.67%153707-29IBM261218C00340000
335 C3.25+16.07%81907-28IBM261218C00335000
330 C2.73-25.82%2363007-30IBM261218C00330000
325 C4.03-2.89%12007-29IBM261218C00325000
320 C3.30-22.54%61,84307-30IBM261218C00320000
315 C3.80+13.43%1307-27IBM261218C00315000
310 C4.00-27.27%22,34907-30IBM261218C00310000
305 C6.25+48.81%1807-29IBM261218C00305000
300 C4.90-22.83%1153,04007-30IBM261218C00300000
295 C6.30-16.56%3507-30IBM261218C00295000
290 C6.40-21.18%162307-30IBM261218C00290000
285 C6.70-23.86%408907-30IBM261218C00285000
280 C7.60-28.91%697907-30IBM261218C00280000
275 C8.35-26.43%176507-30IBM261218C00275000
270 C9.22-18.19%2499807-30IBM261218C00270000
265 C10.30-25.20%4010107-30IBM261218C00265000
260 C11.20-22.76%969707-30IBM261218C00260000
255 C12.58-24.76%33307-30IBM261218C00255000
250 C14.17-22.36%141,63907-30IBM261218C00250000
245 C15.85-18.09%28007-30IBM261218C00245000
240 C17.04-20.37%201,33507-30IBM261218C00240000
235 C19.35-18.87%115207-30IBM261218C00235000
230 C20.98-19.46%2648507-30IBM261218C00230000
225 C23.00-19.30%4318707-30IBM261218C00225000
220 C25.40-18.93%4894207-30IBM261218C00220000
215 C28.20-16.12%713707-30IBM261218C00215000
210 C30.15-13.36%1120107-30IBM261218C00210000
205 C33.00-13.95%89307-30IBM261218C00205000
200 C36.00-12.71%1738507-30IBM261218C00200000
195 C39.16+10.31%16507-30IBM261218C00195000
190 C48.00+21.43%613307-28IBM261218C00190000
185 C54.00+12.03%1025707-29IBM261218C00185000
180 C56.00+24.64%13307-29IBM261218C00180000
175 C61.80+4.57%36807-29IBM261218C00175000
170 C65.50+3.80%324507-29IBM261218C00170000
165 C67.91+35.68%62207-28IBM261218C00165000
160 C61.55+3.10%212007-27IBM261218C00160000
155 C62.00-4.62%1507-17IBM261218C00155000
150 C71.55+27.43%21807-27IBM261218C00150000
145 C66.65+10.62%1207-24IBM261218C00145000
140 C89.90+16.75%1807-28IBM261218C00140000
135 C115.50+17.69%1103-13IBM261218C00135000
130 C00%0IBM261218C00130000
125 C102.000%2007-28IBM261218C00125000
120 C100.60-41.29%10107-14IBM261218C00120000
115 C111.03+6.76%2017707-28IBM261218C00115000
Puts
StrikePriceChangeVolOILastContract Name
490 P283.600%1107-24IBM261218P00490000
480 P230.900%1006-18IBM261218P00480000
470 P00%0IBM261218P00470000
460 P150.900%2206-01IBM261218P00460000
450 P232.950%1107-14IBM261218P00450000
440 P133.550%1106-01IBM261218P00440000
430 P183.400%1003-16IBM261218P00430000
420 P00%0IBM261218P00420000
410 P120.15-30.10%2107-06IBM261218P00410000
400 P100.15-8.29%2207-07IBM261218P00400000
390 P102.05+10.92%12507-06IBM261218P00390000
380 P91.800%2107-06IBM261218P00380000
370 P86.20-0.17%6307-06IBM261218P00370000
360 P154.00+72.94%12807-24IBM261218P00360000
350 P144.10+8.75%12407-24IBM261218P00350000
340 P127.90+100.47%13107-21IBM261218P00340000
335 P00%0IBM261218P00335000
330 P120.72+3.85%310007-17IBM261218P00330000
325 P00%0IBM261218P00325000
320 P46.55+8.89%1675807-08IBM261218P00320000
315 P00%0IBM261218P00315000
310 P102.60+123.04%616507-20IBM261218P00310000
305 P00%0IBM261218P00305000
300 P82.25+9.20%430107-30IBM261218P00300000
295 P00%0IBM261218P00295000
290 P73.73-17.62%114307-30IBM261218P00290000
285 P00%0IBM261218P00285000
280 P68.82-17.08%1060707-27IBM261218P00280000
275 P76.46+12.47%4507-23IBM261218P00275000
270 P52.91-17.33%278207-28IBM261218P00270000
265 P59.24-9.93%111307-20IBM261218P00265000
260 P60.83+1.86%170407-23IBM261218P00260000
255 P41.95-28.12%1707-28IBM261218P00255000
250 P41.26-8.53%13,26907-30IBM261218P00250000
245 P37.90-0.26%11607-30IBM261218P00245000
240 P33.16-0.45%11374807-29IBM261218P00240000
235 P34.70-2.66%41207-27IBM261218P00235000
230 P27.05-0.44%21,30807-29IBM261218P00230000
225 P26.30+15.45%19507-30IBM261218P00225000
220 P23.24+6.61%673,68407-30IBM261218P00220000
215 P20.50+17.08%228007-30IBM261218P00215000
210 P18.29+5.66%1199407-30IBM261218P00210000
205 P16.26+10.09%18907-30IBM261218P00205000
200 P14.40+8.68%52,77507-30IBM261218P00200000
195 P12.40+5.98%199307-30IBM261218P00195000
190 P10.50+14.13%1098607-30IBM261218P00190000
185 P9.18+7.37%11370507-30IBM261218P00185000
180 P7.75+2.65%31,03707-30IBM261218P00180000
175 P6.50+3.17%125407-30IBM261218P00175000
170 P5.50+3.58%441307-30IBM261218P00170000
165 P4.65+8.14%126707-30IBM261218P00165000
160 P3.85+4.05%1541207-30IBM261218P00160000
155 P3.00-31.97%218307-28IBM261218P00155000
150 P2.51+1.62%5897207-30IBM261218P00150000
145 P2.00-25.37%421007-29IBM261218P00145000
140 P1.46-21.93%617607-30IBM261218P00140000
135 P1.36+3.82%119807-30IBM261218P00135000
130 P1.48+25.42%513807-29IBM261218P00130000
125 P1.08+8.00%16307-27IBM261218P00125000
120 P0.70-12.50%27407-29IBM261218P00120000
115 P0.46-11.54%247507-29IBM261218P00115000


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