Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,876	5,255	1,722	7,600

IBM Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

IBM Dec 17, 2027 Exp. - Max Pain @ $220.00

Puts

Calls

IBM Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
490 C	6.48	-16.17%	30	304	07-30	IBM271217C00490000
480 C	6.70	-2.90%	1	13	07-22	IBM271217C00480000
470 C	8.05	+34.17%	6	130	07-28	IBM271217C00470000
460 C	8.68	+23.12%	3	126	07-28	IBM271217C00460000
450 C	8.16	-10.62%	4	303	07-30	IBM271217C00450000
440 C	10.01	+36.19%	27	101	07-29	IBM271217C00440000
430 C	9.08	+12.10%	2	155	07-30	IBM271217C00430000
420 C	9.80	-4.20%	5	39	07-30	IBM271217C00420000
410 C	10.58	-18.62%	5	43	07-30	IBM271217C00410000
400 C	11.50	+19.92%	1	276	07-30	IBM271217C00400000
390 C	10.05	-14.76%	10	184	07-23	IBM271217C00390000
380 C	12.71	-6.06%	2	210	07-16	IBM271217C00380000
370 C	16.60	+1.84%	1	34	07-29	IBM271217C00370000
360 C	17.80	+21.25%	1	135	07-29	IBM271217C00360000
350 C	18.15	+0.95%	1	580	07-29	IBM271217C00350000
340 C	19.00	+7.34%	1	177	07-29	IBM271217C00340000
335 C	0	0%	0			IBM271217C00335000
330 C	21.00	+12.30%	1	106	07-29	IBM271217C00330000
325 C	18.30	+7.65%	7	23	07-22	IBM271217C00325000
320 C	17.56	-19.74%	16	186	07-23	IBM271217C00320000
315 C	0	0%	0			IBM271217C00315000
310 C	22.80	-12.31%	4	175	07-30	IBM271217C00310000
305 C	21.35	0%	5	5	07-22	IBM271217C00305000
300 C	24.97	-9.63%	1	404	07-30	IBM271217C00300000
295 C	0	0%	0			IBM271217C00295000
290 C	27.39	-10.05%	3	205	07-30	IBM271217C00290000
285 C	22.80	-12.81%	68	68	07-23	IBM271217C00285000
280 C	29.05	+0.17%	1	429	07-30	IBM271217C00280000
275 C	30.40	+3.75%	6	8	07-30	IBM271217C00275000
270 C	31.47	+1.52%	1	82	07-30	IBM271217C00270000
265 C	27.32	-8.11%	13	7	07-22	IBM271217C00265000
260 C	37.68	-3.14%	1	157	07-29	IBM271217C00260000
255 C	39.28	+30.07%	1	9	07-29	IBM271217C00255000
250 C	37.40	-10.95%	16	248	07-30	IBM271217C00250000
245 C	39.20	-7.11%	14	33	07-30	IBM271217C00245000
240 C	32.07	-5.26%	1	81	07-23	IBM271217C00240000
235 C	42.70	+11.93%	10	72	07-30	IBM271217C00235000
230 C	44.83	-6.60%	1	130	07-30	IBM271217C00230000
225 C	46.35	+5.29%	8	17	07-30	IBM271217C00225000
220 C	54.65	+2.53%	21	736	07-29	IBM271217C00220000
215 C	51.28	+3.60%	1	33	07-30	IBM271217C00215000
210 C	59.15	+5.25%	2	123	07-29	IBM271217C00210000
205 C	55.06	-9.99%	13	83	07-30	IBM271217C00205000
200 C	57.44	-9.54%	2	294	07-30	IBM271217C00200000
195 C	65.36	+17.13%	1	20	07-29	IBM271217C00195000
190 C	68.72	+20.67%	1	24	07-29	IBM271217C00190000
185 C	49.10	-24.11%	1	11	07-23	IBM271217C00185000
180 C	72.15	+11.21%	10	48	07-28	IBM271217C00180000
175 C	65.76	+9.95%	1	53	07-24	IBM271217C00175000
170 C	81.01	+3.99%	6	54	07-29	IBM271217C00170000
165 C	76.66	+8.58%	1	32	07-30	IBM271217C00165000
160 C	73.45	-2.00%	1	23	07-20	IBM271217C00160000
155 C	70.45	-7.85%	2	30	07-22	IBM271217C00155000
150 C	92.25	+2.50%	5	62	07-29	IBM271217C00150000
145 C	82.40	-6.26%	9	35	07-17	IBM271217C00145000
140 C	78.51	-8.71%	1	25	07-23	IBM271217C00140000
135 C	82.35	-7.58%	4	41	07-22	IBM271217C00135000
130 C	92.25	-2.74%	15	31	07-17	IBM271217C00130000
125 C	95.85	-7.57%	19	62	07-17	IBM271217C00125000
120 C	99.30	-1.29%	19	39	07-17	IBM271217C00120000
115 C	105.22	+1.22%	1	4	07-24	IBM271217C00115000
110 C	107.55	0.00%	6	13	07-16	IBM271217C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
490 P	0	0%	0			IBM271217P00490000
480 P	0	0%	0			IBM271217P00480000
470 P	183.45	-22.60%	2	1	07-06	IBM271217P00470000
460 P	227.53	0%	1	0	05-01	IBM271217P00460000
450 P	0	0%	0			IBM271217P00450000
440 P	0	0%	0			IBM271217P00440000
430 P	219.30	+73.70%	2	3	07-15	IBM271217P00430000
420 P	0	0%	0			IBM271217P00420000
410 P	0	0%	0			IBM271217P00410000
400 P	185.60	+33.21%	1	2	07-14	IBM271217P00400000
390 P	95.00	0%	10	10	11-12	IBM271217P00390000
380 P	98.62	+6.62%	2	3	11-04	IBM271217P00380000
370 P	82.10	-10.95%	18	39	11-12	IBM271217P00370000
360 P	87.05	+5.90%	2	1	12-31	IBM271217P00360000
350 P	140.92	+59.39%	2	5	07-14	IBM271217P00350000
340 P	132.39	+79.63%	100	101	07-14	IBM271217P00340000
335 P	0	0%	0			IBM271217P00335000
330 P	78.10	+42.10%	10	14	07-09	IBM271217P00330000
325 P	0	0%	0			IBM271217P00325000
320 P	69.45	+4.44%	6	11	07-08	IBM271217P00320000
315 P	0	0%	0			IBM271217P00315000
310 P	110.46	+62.44%	3	25	07-14	IBM271217P00310000
305 P	106.60	0%	2	1	07-16	IBM271217P00305000
300 P	98.47	-4.88%	3	227	07-27	IBM271217P00300000
295 P	0	0%	0			IBM271217P00295000
290 P	97.30	+4.40%	13	150	07-15	IBM271217P00290000
285 P	0	0%	0			IBM271217P00285000
280 P	83.95	-8.85%	2	72	07-27	IBM271217P00280000
275 P	76.71	-13.32%	1	2	07-28	IBM271217P00275000
270 P	79.80	+1.40%	2	437	07-20	IBM271217P00270000
265 P	73.30	-3.91%	5	6	07-27	IBM271217P00265000
260 P	74.20	+3.03%	16	186	07-15	IBM271217P00260000
255 P	0	0%	0			IBM271217P00255000
250 P	57.90	-7.15%	6	112	07-29	IBM271217P00250000
245 P	57.35	+2.41%	20	30	07-30	IBM271217P00245000
240 P	54.20	+3.53%	9	46	07-30	IBM271217P00240000
235 P	51.30	+4.59%	22	58	07-30	IBM271217P00235000
230 P	51.70	-8.14%	3	173	07-24	IBM271217P00230000
225 P	46.28	+6.64%	1	7	07-30	IBM271217P00225000
220 P	42.65	+2.40%	10	126	07-30	IBM271217P00220000
215 P	39.90	+1.53%	16	62	07-30	IBM271217P00215000
210 P	37.35	+1.22%	12	116	07-30	IBM271217P00210000
205 P	34.80	-8.08%	6	6	07-30	IBM271217P00205000
200 P	35.00	+2.34%	5	323	07-28	IBM271217P00200000
195 P	30.71	+4.78%	1	95	07-30	IBM271217P00195000
190 P	28.50	-12.31%	1	952	07-28	IBM271217P00190000
185 P	25.82	-16.36%	1	193	07-29	IBM271217P00185000
180 P	23.73	-4.28%	2	150	07-29	IBM271217P00180000
175 P	21.75	-9.38%	9	358	07-30	IBM271217P00175000
170 P	19.45	-8.77%	1	56	07-28	IBM271217P00170000
165 P	18.00	-1.69%	2	183	07-29	IBM271217P00165000
160 P	16.55	-18.71%	3	284	07-30	IBM271217P00160000
155 P	17.60	+104.65%	11	48	07-14	IBM271217P00155000
150 P	13.00	-2.62%	1	182	07-29	IBM271217P00150000
145 P	13.80	-9.69%	3	70	07-21	IBM271217P00145000
140 P	11.90	-10.53%	1	551	07-27	IBM271217P00140000
135 P	11.02	+7.51%	2	51	07-28	IBM271217P00135000
130 P	8.50	-17.07%	3	76	07-28	IBM271217P00130000
125 P	7.55	+2.03%	2	3,295	07-29	IBM271217P00125000
120 P	6.80	-3.55%	5	92	07-28	IBM271217P00120000
115 P	5.70	-0.52%	1	32	07-30	IBM271217P00115000
110 P	4.91	-16.78%	5	299	07-29	IBM271217P00110000