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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,69715,5924,47113,368


IBM Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

IBM Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

IBM Jun 17, 2027 Exp. - Max Pain @ $250.00

Puts
Calls


IBM Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C2.20-16.98%1320007-30IBM270617C00490000
480 C2.59-13.67%1807-28IBM270617C00480000
470 C2.79+11.60%117407-28IBM270617C00470000
460 C3.00-6.25%1112607-30IBM270617C00460000
450 C2.74-11.61%112507-23IBM270617C00450000
440 C4.20+3.19%12107-29IBM270617C00440000
430 C3.60-30.77%33607-22IBM270617C00430000
420 C4.10-14.23%37507-30IBM270617C00420000
410 C4.25-15.00%42807-22IBM270617C00410000
400 C5.00-25.37%628407-30IBM270617C00400000
390 C6.10+18.45%45107-30IBM270617C00390000
380 C6.65+16.67%107407-28IBM270617C00380000
370 C6.90-10.97%810107-24IBM270617C00370000
360 C9.32+43.38%123707-28IBM270617C00360000
350 C8.80-16.59%462707-30IBM270617C00350000
340 C10.83+24.63%316407-28IBM270617C00340000
335 C10.15+1.50%1107-27IBM270617C00335000
330 C10.70-15.42%318007-30IBM270617C00330000
325 C10.850%2207-28IBM270617C00325000
320 C12.30-21.66%140307-30IBM270617C00320000
315 C15.95+9.62%2807-29IBM270617C00315000
310 C14.20+57.78%217007-28IBM270617C00310000
305 C10.97-16.32%1807-23IBM270617C00305000
300 C15.50-16.22%71,98707-30IBM270617C00300000
295 C19.00+47.29%1307-30IBM270617C00295000
290 C17.10-12.98%168707-30IBM270617C00290000
285 C17.50+6.38%11,30307-27IBM270617C00285000
280 C19.41-13.73%32,80007-30IBM270617C00280000
275 C23.00+25.41%32007-28IBM270617C00275000
270 C21.70-17.02%51,98507-30IBM270617C00270000
265 C22.89-18.05%116707-30IBM270617C00265000
260 C25.05-14.07%133107-30IBM270617C00260000
255 C31.18+28.58%102907-29IBM270617C00255000
250 C27.32-15.42%152,21507-30IBM270617C00250000
245 C33.07+18.11%82107-28IBM270617C00245000
240 C30.55-10.80%2421007-30IBM270617C00240000
235 C32.20-14.02%107207-30IBM270617C00235000
230 C34.90-9.59%2756107-30IBM270617C00230000
225 C36.90-9.45%219807-30IBM270617C00225000
220 C38.70-8.94%3164407-30IBM270617C00220000
215 C40.80-9.17%1917907-30IBM270617C00215000
210 C43.15-12.86%2749507-30IBM270617C00210000
205 C46.10-8.53%1917307-30IBM270617C00205000
200 C49.00-10.09%1542907-30IBM270617C00200000
195 C50.27+7.07%414807-30IBM270617C00195000
190 C53.66-7.48%24507-30IBM270617C00190000
185 C54.87+3.43%12407-27IBM270617C00185000
180 C60.50-8.33%18807-30IBM270617C00180000
175 C70.00+5.66%24007-29IBM270617C00175000
170 C69.66+26.86%24807-28IBM270617C00170000
165 C63.36+7.48%27207-24IBM270617C00165000
160 C79.48+18.08%52807-28IBM270617C00160000
155 C64.20-7.56%11007-23IBM270617C00155000
150 C84.00-3.45%17707-29IBM270617C00150000
145 C76.70-8.31%3307-17IBM270617C00145000
140 C81.75-56.56%12907-15IBM270617C00140000
135 C78.30-8.95%3907-23IBM270617C00135000
130 C81.80-1.54%22007-22IBM270617C00130000
125 C99.45+6.09%236107-30IBM270617C00125000
120 C107.62+13.44%2807-28IBM270617C00120000
115 C108.20-6.16%113207-30IBM270617C00115000
110 C117.70+5.09%25507-29IBM270617C00110000
Puts
StrikePriceChangeVolOILastContract Name
490 P00%0IBM270617P00490000
480 P00%0IBM270617P00480000
470 P197.63+16.77%1106-30IBM270617P00470000
460 P00%0IBM270617P00460000
450 P229.760%70005-14IBM270617P00450000
440 P00%0IBM270617P00440000
430 P00%0IBM270617P00430000
420 P00%0IBM270617P00420000
410 P123.850%101006-01IBM270617P00410000
400 P121.71+3.75%82307-09IBM270617P00400000
390 P171.02+54.07%11207-30IBM270617P00390000
380 P101.150%202006-01IBM270617P00380000
370 P96.30+2.50%115006-03IBM270617P00370000
360 P89.90+11.68%134806-03IBM270617P00360000
350 P80.25+6.64%293206-03IBM270617P00350000
340 P119.90-6.43%1612807-29IBM270617P00340000
335 P00%0IBM270617P00335000
330 P111.80+69.65%26307-28IBM270617P00330000
325 P105.700%161607-29IBM270617P00325000
320 P110.25+75.70%10019607-14IBM270617P00320000
315 P96.750%171707-29IBM270617P00315000
310 P112.18+6.01%111807-23IBM270617P00310000
305 P00%0IBM270617P00305000
300 P90.97-2.65%451107-30IBM270617P00300000
295 P98.450%4407-22IBM270617P00295000
290 P77.55-17.98%2614007-29IBM270617P00290000
285 P82.000%2107-16IBM270617P00285000
280 P75.46-9.32%455007-28IBM270617P00280000
275 P66.200%141407-29IBM270617P00275000
270 P67.60-12.71%454907-30IBM270617P00270000
265 P00%0IBM270617P00265000
260 P70.07+2.92%316207-23IBM270617P00260000
255 P65.700%141407-22IBM270617P00255000
250 P52.28-14.20%31,07807-28IBM270617P00250000
245 P59.64+3.60%1107-22IBM270617P00245000
240 P46.20+2.85%1727807-30IBM270617P00240000
235 P40.90-22.26%242607-29IBM270617P00235000
230 P40.10+4.02%1331407-30IBM270617P00230000
225 P37.30+5.10%179507-30IBM270617P00225000
220 P35.20+4.27%81,29707-30IBM270617P00220000
215 P32.05-7.64%1612107-30IBM270617P00215000
210 P29.30-3.46%351,25107-30IBM270617P00210000
205 P27.00-7.06%13007-30IBM270617P00205000
200 P24.82+5.62%71,73507-30IBM270617P00200000
195 P22.39-10.76%27076307-30IBM270617P00195000
190 P20.30-0.49%30082807-30IBM270617P00190000
185 P19.40+12.14%257907-30IBM270617P00185000
180 P16.70+2.52%531,42607-30IBM270617P00180000
175 P15.06+0.80%144407-30IBM270617P00175000
170 P13.50-0.74%292907-29IBM270617P00170000
165 P13.14-19.39%1018407-27IBM270617P00165000
160 P10.35-1.43%1141107-30IBM270617P00160000
155 P9.030.00%1316607-30IBM270617P00155000
150 P8.22+4.71%230907-30IBM270617P00150000
145 P7.05-2.35%36907-30IBM270617P00145000
140 P6.45+8.40%125107-30IBM270617P00140000
135 P5.15+0.39%751,51707-30IBM270617P00135000
130 P4.42+2.79%2413207-30IBM270617P00130000
125 P3.70-33.45%2310607-30IBM270617P00125000
120 P3.10-6.06%2319507-30IBM270617P00120000
115 P2.61-8.10%7013807-30IBM270617P00115000
110 P2.03-26.98%148707-28IBM270617P00110000


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