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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33548269633


IBM Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

IBM Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

IBM Feb 19, 2027 Exp. - Max Pain @ $210.00

Puts
Calls


IBM Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
340 C00%0IBM270219C00340000
335 C5.30-6.36%11507-30IBM270219C00335000
330 C4.680%341807-22IBM270219C00330000
325 C4.98+17.18%2307-24IBM270219C00325000
320 C6.44+28.80%1507-27IBM270219C00320000
315 C6.70+8.94%313307-30IBM270219C00315000
310 C7.25-22.87%253107-30IBM270219C00310000
305 C8.960%161607-16IBM270219C00305000
300 C8.75-19.35%223207-30IBM270219C00300000
295 C9.35-22.54%101107-30IBM270219C00295000
290 C8.22-12.55%1407-22IBM270219C00290000
285 C11.00-10.20%232507-30IBM270219C00285000
280 C12.00+3.90%82407-30IBM270219C00280000
275 C15.60+16.42%5607-28IBM270219C00275000
270 C9.63-31.46%21007-23IBM270219C00270000
265 C18.34+5.83%21207-29IBM270219C00265000
260 C16.25+35.42%1707-27IBM270219C00260000
255 C19.00+17.65%1407-28IBM270219C00255000
250 C20.00-7.83%1907-30IBM270219C00250000
245 C21.80+9.00%1307-30IBM270219C00245000
240 C28.00+3.51%215307-29IBM270219C00240000
235 C28.92+56.32%29007-28IBM270219C00235000
230 C27.11-13.39%65007-30IBM270219C00230000
225 C32.49+8.48%22107-29IBM270219C00225000
220 C31.00-6.77%23007-30IBM270219C00220000
215 C38.85+28.43%175307-28IBM270219C00215000
210 C36.00-7.46%34507-30IBM270219C00210000
205 C42.00+17.02%182707-28IBM270219C00205000
200 C41.54-9.70%17507-30IBM270219C00200000
195 C34.65-12.17%204007-22IBM270219C00195000
190 C45.20+6.35%121407-20IBM270219C00190000
185 C43.80+9.36%11807-24IBM270219C00185000
180 C59.17+27.03%11407-29IBM270219C00180000
175 C45.95-10.69%16907-22IBM270219C00175000
170 C56.93+15.71%1307-27IBM270219C00170000
165 C56.50+7.56%5207-24IBM270219C00165000
160 C57.35-6.97%1207-22IBM270219C00160000
155 C00%0IBM270219C00155000
150 C00%0IBM270219C00150000
145 C00%0IBM270219C00145000
140 C00%0IBM270219C00140000
135 C00%0IBM270219C00135000
130 C95.150%1107-28IBM270219C00130000
125 C00%0IBM270219C00125000
120 C105.450%1107-30IBM270219C00120000
115 C89.050%1107-23IBM270219C00115000
110 C00%0IBM270219C00110000
Puts
StrikePriceChangeVolOILastContract Name
340 P00%0IBM270219P00340000
335 P00%0IBM270219P00335000
330 P00%0IBM270219P00330000
325 P00%0IBM270219P00325000
320 P00%0IBM270219P00320000
315 P00%0IBM270219P00315000
310 P00%0IBM270219P00310000
305 P00%0IBM270219P00305000
300 P00%0IBM270219P00300000
295 P00%0IBM270219P00295000
290 P86.900%1107-22IBM270219P00290000
285 P00%0IBM270219P00285000
280 P82.600%4407-16IBM270219P00280000
275 P00%0IBM270219P00275000
270 P00%0IBM270219P00270000
265 P00%0IBM270219P00265000
260 P63.90-1.96%2507-22IBM270219P00260000
255 P00%0IBM270219P00255000
250 P00%0IBM270219P00250000
245 P00%0IBM270219P00245000
240 P38.20-14.50%1707-28IBM270219P00240000
235 P44.210%1107-24IBM270219P00235000
230 P45.950%101007-23IBM270219P00230000
225 P42.60+14.39%104107-23IBM270219P00225000
220 P30.60-13.80%525807-27IBM270219P00220000
215 P25.94+7.28%13007-30IBM270219P00215000
210 P23.00+6.98%108007-30IBM270219P00210000
205 P20.03-0.84%22907-29IBM270219P00205000
200 P18.95+6.46%322707-30IBM270219P00200000
195 P20.600%151507-17IBM270219P00195000
190 P14.29-10.69%51207-28IBM270219P00190000
185 P13.27+13.42%11407-30IBM270219P00185000
180 P11.75+8.70%101907-30IBM270219P00180000
175 P10.49+9.84%1307-30IBM270219P00175000
170 P13.20+20.55%1207-23IBM270219P00170000
165 P10.00+3.63%181807-17IBM270219P00165000
160 P7.30-23.48%4307-27IBM270219P00160000
155 P00%0IBM270219P00155000
150 P5.05+8.60%21207-30IBM270219P00150000
145 P5.900%1107-22IBM270219P00145000
140 P5.65+7.62%1307-23IBM270219P00140000
135 P3.30-18.52%2507-24IBM270219P00135000
130 P2.60-26.35%1207-27IBM270219P00130000
125 P2.13-22.26%13307-27IBM270219P00125000
120 P2.32+0.43%21607-17IBM270219P00120000
115 P1.66-11.70%1107-23IBM270219P00115000
110 P1.01+26.25%105007-29IBM270219P00110000


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