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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,46552,34721,87026,880


IBM Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

IBM Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

IBM Jan 15, 2027 Exp. - Max Pain @ $250.00

Puts
Calls


IBM Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C0.550.00%175807-30IBM270115C00490000
480 C0.51-1.92%112907-27IBM270115C00480000
470 C0.52-21.21%31,26307-30IBM270115C00470000
460 C0.65-13.33%165907-28IBM270115C00460000
450 C0.60-32.58%291,46507-30IBM270115C00450000
440 C0.66+3.13%5233007-30IBM270115C00440000
430 C0.85-25.44%165007-30IBM270115C00430000
420 C1.33+33.00%11,24107-28IBM270115C00420000
410 C1.28-7.25%131707-28IBM270115C00410000
400 C1.14-26.45%164,48707-30IBM270115C00400000
390 C1.35-12.90%21,34207-30IBM270115C00390000
380 C1.80+0.56%561607-28IBM270115C00380000
370 C1.64-17.17%21,70807-30IBM270115C00370000
360 C2.89-3.67%52,10607-29IBM270115C00360000
350 C2.75-21.43%2353,09307-30IBM270115C00350000
340 C4.10-5.75%11,72507-29IBM270115C00340000
330 C4.85-2.22%151,43007-29IBM270115C00330000
320 C4.17-29.92%32,48607-30IBM270115C00320000
315 C4.84-22.06%178207-30IBM270115C00315000
310 C5.23-22.06%231,95307-30IBM270115C00310000
305 C7.38+6.19%42,17807-29IBM270115C00305000
300 C6.50-16.67%754,17907-30IBM270115C00300000
295 C7.05-18.87%914707-30IBM270115C00295000
290 C7.78-17.23%181,37107-30IBM270115C00290000
285 C8.50-22.73%1020107-30IBM270115C00285000
280 C9.26-24.10%271,55307-30IBM270115C00280000
275 C9.95-22.51%133207-30IBM270115C00275000
270 C10.95-20.71%552,07207-30IBM270115C00270000
265 C12.26-20.90%219907-30IBM270115C00265000
260 C13.35-19.24%744,73807-30IBM270115C00260000
255 C15.12-15.77%818307-30IBM270115C00255000
250 C16.00-12.57%561,68807-30IBM270115C00250000
245 C17.80-17.78%401,44307-30IBM270115C00245000
240 C19.51-15.10%1066807-30IBM270115C00240000
235 C21.05-21.01%241,00607-30IBM270115C00235000
230 C22.70-17.75%1392107-30IBM270115C00230000
225 C25.90-14.01%692807-30IBM270115C00225000
220 C27.00-12.90%471,08307-30IBM270115C00220000
215 C30.00-13.19%3332207-30IBM270115C00215000
210 C31.75-18.53%135707-30IBM270115C00210000
205 C35.08-15.96%123607-30IBM270115C00205000
200 C38.30-13.09%6292607-30IBM270115C00200000
195 C41.51-9.17%2124707-30IBM270115C00195000
190 C44.55-9.45%8028407-30IBM270115C00190000
185 C54.08+4.70%3718207-29IBM270115C00185000
180 C51.33-10.03%5820907-30IBM270115C00180000
175 C55.32-10.05%145807-30IBM270115C00175000
170 C59.08-2.92%125607-30IBM270115C00170000
165 C64.76+12.92%212607-28IBM270115C00165000
160 C68.80-4.67%59907-30IBM270115C00160000
155 C75.62+15.98%4017007-28IBM270115C00155000
150 C83.58+20.52%216607-29IBM270115C00150000
145 C74.00+6.78%45007-24IBM270115C00145000
140 C69.10-15.73%425507-22IBM270115C00140000
135 C85.90-48.03%134807-14IBM270115C00135000
130 C122.55+22.49%1803-04IBM270115C00130000
125 C92.88+7.69%1207-27IBM270115C00125000
120 C165.61+1.59%136407-01IBM270115C00120000
115 C105.20-10.25%10107-14IBM270115C00115000
110 C105.97+5.39%210807-24IBM270115C00110000
105 C122.45+9.09%1807-28IBM270115C00105000
Puts
StrikePriceChangeVolOILastContract Name
490 P00%0IBM270115P00490000
480 P00%0IBM270115P00480000
470 P164.350%151506-01IBM270115P00470000
460 P158.50+1.12%2206-01IBM270115P00460000
450 P145.35-3.55%101106-02IBM270115P00450000
440 P149.25+16.63%1107-13IBM270115P00440000
430 P119.82-26.72%2106-02IBM270115P00430000
420 P111.55-7.04%2106-02IBM270115P00420000
410 P144.60+39.37%2206-15IBM270115P00410000
400 P112.35-10.73%141107-06IBM270115P00400000
390 P172.20+64.63%10607-14IBM270115P00390000
380 P94.65+7.00%2307-06IBM270115P00380000
370 P159.48+90.45%2207-20IBM270115P00370000
360 P146.80-5.19%82907-20IBM270115P00360000
350 P142.60+1.77%6023507-22IBM270115P00350000
340 P133.30+4.63%344807-22IBM270115P00340000
330 P122.50+3.81%1915007-21IBM270115P00330000
320 P117.05+7.78%1638707-22IBM270115P00320000
315 P91.55-13.96%2011707-29IBM270115P00315000
310 P96.47-10.02%11,11107-28IBM270115P00310000
305 P102.90+3.99%3060407-22IBM270115P00305000
300 P82.85+5.74%102,98607-30IBM270115P00300000
295 P85.85-0.66%18307-20IBM270115P00295000
290 P72.78-9.42%186607-28IBM270115P00290000
285 P76.81+132.41%1310407-14IBM270115P00285000
280 P80.59+5.47%81,38307-23IBM270115P00280000
275 P71.30+0.06%113007-17IBM270115P00275000
270 P56.70-17.07%298007-28IBM270115P00270000
265 P50.35+109.36%425207-28IBM270115P00265000
260 P53.85-15.66%21,86207-27IBM270115P00260000
255 P58.15+7.59%664307-23IBM270115P00255000
250 P42.00+4.48%83,02107-29IBM270115P00250000
245 P44.50-12.40%526807-24IBM270115P00245000
240 P36.63+6.33%21,40007-30IBM270115P00240000
235 P31.45-1.10%841507-29IBM270115P00235000
230 P27.42-4.96%374,05507-29IBM270115P00230000
225 P27.20+11.25%26468607-30IBM270115P00225000
220 P24.65+5.12%182,99207-30IBM270115P00220000
215 P22.00+8.64%2150907-30IBM270115P00215000
210 P19.95+4.72%71,67507-30IBM270115P00210000
205 P17.58+4.64%924207-30IBM270115P00205000
200 P15.50+6.90%554,19707-30IBM270115P00200000
195 P13.75+5.36%746007-30IBM270115P00195000
190 P12.00+5.26%291,84707-30IBM270115P00190000
185 P10.35+3.50%3755307-30IBM270115P00185000
180 P9.00+12.78%61,71707-30IBM270115P00180000
175 P7.70+16.49%586707-30IBM270115P00175000
170 P6.61+13.57%54,53807-30IBM270115P00170000
165 P5.68+8.40%228107-30IBM270115P00165000
160 P4.65+14.53%81,19207-30IBM270115P00160000
155 P3.80+1.33%6454907-30IBM270115P00155000
150 P3.10-0.64%1071,79807-30IBM270115P00150000
145 P2.76-4.17%2031407-30IBM270115P00145000
140 P2.20-8.33%2059607-30IBM270115P00140000
135 P1.700.00%119607-30IBM270115P00135000
130 P1.29-5.84%117007-30IBM270115P00130000
125 P1.10-39.23%2016107-30IBM270115P00125000
120 P0.94-12.15%361507-28IBM270115P00120000
115 P0.66-5.71%5117407-30IBM270115P00115000
110 P0.53+8.16%140807-30IBM270115P00110000
105 P0.35-31.37%282907-30IBM270115P00105000


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