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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,21614,6967,3527,975


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

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

Puts
Calls

IBM Mar 19, 2027 Exp. - Max Pain @ $275.00

Puts
Calls


IBM Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C1.000.00%29907-30IBM270319C00490000
480 C1.16-25.16%84607-22IBM270319C00480000
470 C9.550%4206-08IBM270319C00470000
460 C1.86-80.52%1307-20IBM270319C00460000
450 C1.30-7.14%812807-23IBM270319C00450000
440 C2.26-0.88%16907-17IBM270319C00440000
430 C1.63-18.50%15807-23IBM270319C00430000
420 C2.00-18.37%11707-24IBM270319C00420000
410 C2.14-40.06%210207-23IBM270319C00410000
400 C2.49-8.12%132907-30IBM270319C00400000
390 C3.75+37.87%112207-28IBM270319C00390000
380 C3.30-22.35%217607-30IBM270319C00380000
370 C3.72-20.85%114607-30IBM270319C00370000
360 C4.36+2.59%11,60607-30IBM270319C00360000
350 C4.80-24.41%102,04307-30IBM270319C00350000
340 C5.60+5.66%341907-30IBM270319C00340000
335 C6.15-18.54%1207-30IBM270319C00335000
330 C6.60-21.89%91,20307-30IBM270319C00330000
325 C6.90-20.23%25507-30IBM270319C00325000
320 C7.65-17.30%145307-30IBM270319C00320000
315 C8.25-17.09%72107-30IBM270319C00315000
310 C8.77-20.35%528607-30IBM270319C00310000
305 C9.55-16.23%11907-30IBM270319C00305000
300 C10.05-17.96%231,67307-30IBM270319C00300000
295 C10.80+13.68%1407-30IBM270319C00295000
290 C12.42-17.20%267907-30IBM270319C00290000
285 C12.72-14.05%1607-30IBM270319C00285000
280 C13.50-15.36%21,36407-30IBM270319C00280000
275 C15.80-7.00%11307-30IBM270319C00275000
270 C16.10-12.97%42,33707-30IBM270319C00270000
265 C20.95+25.07%32807-29IBM270319C00265000
260 C19.54-15.04%135607-30IBM270319C00260000
255 C17.60-5.88%14107-24IBM270319C00255000
250 C23.20-5.88%1127407-29IBM270319C00250000
245 C26.58+22.54%103507-28IBM270319C00245000
240 C25.07-8.84%324707-30IBM270319C00240000
235 C26.89-11.11%12007-30IBM270319C00235000
230 C28.15-16.96%3517307-30IBM270319C00230000
225 C30.19-12.62%94207-30IBM270319C00225000
220 C32.45-13.00%2236007-30IBM270319C00220000
215 C35.05-13.33%144207-30IBM270319C00215000
210 C37.45-15.21%918207-30IBM270319C00210000
205 C46.45+34.25%3110707-29IBM270319C00205000
200 C42.69-8.59%114807-30IBM270319C00200000
195 C48.85+13.87%19407-28IBM270319C00195000
190 C48.93+11.20%13507-30IBM270319C00190000
185 C51.53-12.06%12607-30IBM270319C00185000
180 C60.33+47.36%53707-28IBM270319C00180000
175 C47.15-10.45%122107-22IBM270319C00175000
170 C61.17-6.75%152707-30IBM270319C00170000
165 C65.75-8.07%33107-30IBM270319C00165000
160 C62.50-1.88%102007-17IBM270319C00160000
155 C66.10-2.72%12907-17IBM270319C00155000
150 C82.00-1.49%42207-29IBM270319C00150000
145 C73.60-39.75%71507-17IBM270319C00145000
140 C77.08-0.61%2707-21IBM270319C00140000
135 C75.40-9.54%191107-22IBM270319C00135000
130 C95.45+20.06%1607-28IBM270319C00130000
125 C105.16+18.16%1307-28IBM270319C00125000
120 C107.90+20.02%1807-28IBM270319C00120000
115 C157.25-9.63%1106-15IBM270319C00115000
110 C97.70-0.09%3407-23IBM270319C00110000
Puts
StrikePriceChangeVolOILastContract Name
490 P225.900%1006-17IBM270319P00490000
480 P216.150%1006-17IBM270319P00480000
470 P00%0IBM270319P00470000
460 P191.600%1106-15IBM270319P00460000
450 P00%0IBM270319P00450000
440 P136.850%1106-01IBM270319P00440000
430 P00%0IBM270319P00430000
420 P00%0IBM270319P00420000
410 P00%0IBM270319P00410000
400 P199.25+7.12%1207-23IBM270319P00400000
390 P97.000%1106-01IBM270319P00390000
380 P89.550%1106-01IBM270319P00380000
370 P162.95+82.99%404007-22IBM270319P00370000
360 P153.40+82.62%122307-22IBM270319P00360000
350 P139.15+74.68%155607-21IBM270319P00350000
340 P69.000%484106-01IBM270319P00340000
335 P00%0IBM270319P00335000
330 P127.20+125.53%86907-22IBM270319P00330000
325 P122.700%2107-22IBM270319P00325000
320 P117.95+101.11%107207-23IBM270319P00320000
315 P00%0IBM270319P00315000
310 P53.05+4.02%66407-10IBM270319P00310000
305 P00%0IBM270319P00305000
300 P87.00-4.29%12,52307-28IBM270319P00300000
295 P00%0IBM270319P00295000
290 P76.60+4.10%21,00307-29IBM270319P00290000
285 P82.770%1107-21IBM270319P00285000
280 P83.15+11.09%2737607-22IBM270319P00280000
275 P00%0IBM270319P00275000
270 P74.41+13.00%445207-23IBM270319P00270000
265 P62.300%2207-16IBM270319P00265000
260 P54.55-11.62%1016407-30IBM270319P00260000
255 P00%0IBM270319P00255000
250 P45.40-21.83%271,19607-28IBM270319P00250000
245 P43.930%2207-28IBM270319P00245000
240 P40.69-14.25%3537507-28IBM270319P00240000
235 P38.33-19.68%7807-30IBM270319P00235000
230 P45.15+0.65%435607-23IBM270319P00230000
225 P32.30+2.54%122207-30IBM270319P00225000
220 P29.65+5.89%21,86107-30IBM270319P00220000
215 P26.98+5.60%33207-30IBM270319P00215000
210 P24.59-7.21%234707-30IBM270319P00210000
205 P21.30-15.21%1307-29IBM270319P00205000
200 P20.08+3.24%11,67307-30IBM270319P00200000
195 P18.00+4.96%114107-30IBM270319P00195000
190 P16.15+3.00%513507-30IBM270319P00190000
185 P14.30-11.01%327407-30IBM270319P00185000
180 P12.70+3.59%350107-30IBM270319P00180000
175 P11.10+10.45%428407-30IBM270319P00175000
170 P9.75-6.25%140207-30IBM270319P00170000
165 P8.37+0.36%367907-29IBM270319P00165000
160 P8.00-14.26%3045107-28IBM270319P00160000
155 P6.30+3.28%326707-30IBM270319P00155000
150 P5.40-25.52%153307-28IBM270319P00150000
145 P4.66-28.64%12607-28IBM270319P00145000
140 P4.20-8.70%14007-28IBM270319P00140000
135 P3.200.00%12807-30IBM270319P00135000
130 P2.70-20.12%11007-29IBM270319P00130000
125 P2.83-13.98%12307-24IBM270319P00125000
120 P2.60-6.81%19907-24IBM270319P00120000
115 P2.04-3.77%14007-24IBM270319P00115000
110 P1.13-27.10%312607-28IBM270319P00110000


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