Dark

IBM
International Business Machines Corporation
stock NYSE

At Close

Feb 6, 2026 3:59:59 PM EST

298.87USD+3.098%(+8.98)3,744,260

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:28:30 AM EST

292.14USD+0.776%(+2.25)9,185

After-hours

Feb 6, 2026 4:42:30 PM EST

298.50USD-0.124%(-0.37)98,590

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 6, 2026 Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
746	2,071	391	2,753

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 @ $270.00

Puts

Calls

IBM Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
470 C	4.50	0%	3	3	02-02	IBM261218C00470000
460 C	3.50	-23.91%	9	15	02-03	IBM261218C00460000
450 C	5.30	-10.17%	4	10	01-06	IBM261218C00450000
440 C	4.20	-30.00%	1	2	02-03	IBM261218C00440000
430 C	7.72	0%	1	1	12-23	IBM261218C00430000
420 C	9.30	-25.36%	1	3	01-29	IBM261218C00420000
410 C	7.15	-33.86%	5	8	02-03	IBM261218C00410000
400 C	7.40	-9.76%	1	31	02-04	IBM261218C00400000
390 C	8.67	-2.58%	1	20	02-04	IBM261218C00390000
380 C	9.96	-8.62%	4	632	02-04	IBM261218C00380000
370 C	11.40	+5.56%	2	67	02-05	IBM261218C00370000
360 C	12.18	-13.00%	12	40	02-04	IBM261218C00360000
350 C	15.90	-5.92%	6	56	02-04	IBM261218C00350000
340 C	27.25	+9.44%	1	30	02-02	IBM261218C00340000
330 C	20.80	+9.19%	5	151	02-05	IBM261218C00330000
320 C	22.63	-0.31%	6	166	02-04	IBM261218C00320000
310 C	25.03	-39.83%	2	298	02-04	IBM261218C00310000
300 C	30.50	+9.75%	1	538	02-05	IBM261218C00300000
290 C	36.00	+0.47%	1	83	02-05	IBM261218C00290000
280 C	42.00	+10.24%	1	46	02-05	IBM261218C00280000
270 C	46.15	+3.71%	2	13	02-05	IBM261218C00270000
260 C	49.92	-28.33%	3	23	02-03	IBM261218C00260000
250 C	57.00	-19.55%	2	42	02-05	IBM261218C00250000
240 C	79.82	-8.25%	5	5	01-16	IBM261218C00240000
230 C	67.60	-6.47%	2	27	02-04	IBM261218C00230000
220 C	93.65	-3.32%	30	26	12-23	IBM261218C00220000
210 C	85.59	-18.21%	1	37	02-04	IBM261218C00210000
200 C	92.51	-18.51%	1	46	02-03	IBM261218C00200000
195 C	116.48	-0.57%	3	36	01-30	IBM261218C00195000
190 C	103.06	-14.87%	1	52	02-05	IBM261218C00190000
185 C	122.65	0%	20	10	12-22	IBM261218C00185000
180 C	128.00	-1.42%	4	13	01-29	IBM261218C00180000
175 C	117.63	-10.48%	1	37	02-05	IBM261218C00175000
170 C	139.50	+2.76%	6	225	11-24	IBM261218C00170000
165 C	135.23	-4.37%	6	25	02-03	IBM261218C00165000
160 C	0	0%	0			IBM261218C00160000
155 C	0	0%	0			IBM261218C00155000
150 C	0	0%	0			IBM261218C00150000
145 C	0	0%	0			IBM261218C00145000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
470 P	0	0%	0			IBM261218P00470000
460 P	0	0%	0			IBM261218P00460000
450 P	0	0%	0			IBM261218P00450000
440 P	0	0%	0			IBM261218P00440000
430 P	0	0%	0			IBM261218P00430000
420 P	0	0%	0			IBM261218P00420000
410 P	0	0%	0			IBM261218P00410000
400 P	112.90	+19.79%	3	3	02-03	IBM261218P00400000
390 P	0	0%	0			IBM261218P00390000
380 P	0	0%	0			IBM261218P00380000
370 P	76.18	-11.98%	1	1	12-05	IBM261218P00370000
360 P	75.45	+13.12%	2	1	12-31	IBM261218P00360000
350 P	58.22	-17.83%	1	2	02-02	IBM261218P00350000
340 P	49.00	-12.03%	2	2	01-29	IBM261218P00340000
330 P	48.66	-8.79%	4	40	01-14	IBM261218P00330000
320 P	44.20	+1.49%	1	72	01-14	IBM261218P00320000
310 P	42.60	+12.11%	14	121	01-20	IBM261218P00310000
300 P	30.47	-16.63%	1	149	01-30	IBM261218P00300000
290 P	35.65	+47.19%	2	55	02-03	IBM261218P00290000
280 P	29.50	+40.48%	1	75	02-04	IBM261218P00280000
270 P	24.20	-6.92%	8	457	02-05	IBM261218P00270000
260 P	20.45	+53.18%	4	104	02-03	IBM261218P00260000
250 P	17.93	+7.37%	1	829	02-04	IBM261218P00250000
240 P	13.80	-9.21%	61	222	02-05	IBM261218P00240000
230 P	11.27	+34.17%	6	115	02-03	IBM261218P00230000
220 P	9.75	+2.63%	3	104	02-04	IBM261218P00220000
210 P	7.91	+16.32%	2	20	02-04	IBM261218P00210000
200 P	6.00	+1.18%	5	266	02-04	IBM261218P00200000
195 P	4.60	-22.82%	1	2	01-02	IBM261218P00195000
190 P	4.63	+24.80%	51	59	02-03	IBM261218P00190000
185 P	4.00	+4.99%	1	28	01-02	IBM261218P00185000
180 P	3.50	+51.52%	1	5	02-03	IBM261218P00180000
175 P	1.95	-26.69%	20	35	01-29	IBM261218P00175000
170 P	2.70	+55.17%	2	11	02-05	IBM261218P00170000
165 P	1.73	-7.98%	28	95	02-02	IBM261218P00165000
160 P	2.11	+8.76%	42	194	01-23	IBM261218P00160000
155 P	0	0%	0			IBM261218P00155000
150 P	1.50	-0.66%	8	22	01-28	IBM261218P00150000
145 P	1.50	+30.43%	8	55	02-04	IBM261218P00145000