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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,23714,7603,31110,376


IBM Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

IBM Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

IBM Jan 21, 2028 Exp. - Max Pain @ $230.00

Puts
Calls


IBM Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C6.82-19.86%2391,30507-30IBM280121C00490000
480 C7.51+3.59%8022607-30IBM280121C00480000
470 C8.18-9.41%3430807-30IBM280121C00470000
460 C7.10-28.28%11,16407-30IBM280121C00460000
450 C8.80-12.00%937007-30IBM280121C00450000
440 C10.90+32.76%2820907-29IBM280121C00440000
430 C10.12+16.19%29407-30IBM280121C00430000
420 C10.97+11.37%1718607-30IBM280121C00420000
410 C11.82-10.45%711607-30IBM280121C00410000
400 C12.50-15.43%111,60707-30IBM280121C00400000
390 C13.30-11.51%432207-30IBM280121C00390000
380 C14.40+19.01%249407-30IBM280121C00380000
370 C16.30+29.78%119107-30IBM280121C00370000
360 C16.80-8.79%115307-30IBM280121C00360000
350 C18.01-9.81%485307-30IBM280121C00350000
340 C21.78+15.97%416007-29IBM280121C00340000
335 C19.000%1107-27IBM280121C00335000
330 C21.25-3.14%5122307-30IBM280121C00330000
325 C20.550%121207-27IBM280121C00325000
320 C22.02+2.85%116507-27IBM280121C00320000
315 C23.850%767307-30IBM280121C00315000
310 C27.80+19.83%194707-28IBM280121C00310000
305 C19.19-15.46%15907-23IBM280121C00305000
300 C26.35-15.00%81,26707-30IBM280121C00300000
295 C25.95-0.76%12607-27IBM280121C00295000
290 C28.50-12.31%122707-30IBM280121C00290000
285 C28.43+3.19%321907-27IBM280121C00285000
280 C33.92+15.77%247207-29IBM280121C00280000
275 C27.10-10.56%21207-22IBM280121C00275000
270 C36.82+16.52%2637007-28IBM280121C00270000
265 C33.00+14.58%1207-27IBM280121C00265000
260 C36.36-9.10%31,57807-30IBM280121C00260000
255 C35.40+16.83%203207-27IBM280121C00255000
250 C39.58-7.72%268607-30IBM280121C00250000
245 C37.90+21.51%1707-24IBM280121C00245000
240 C42.90-11.07%522007-30IBM280121C00240000
235 C45.15+4.27%45307-30IBM280121C00235000
230 C45.89-9.00%9153407-30IBM280121C00230000
225 C48.50-9.23%41707-30IBM280121C00225000
220 C49.74-10.54%3132107-30IBM280121C00220000
215 C52.91-4.24%429507-30IBM280121C00215000
210 C54.28-6.88%211607-30IBM280121C00210000
205 C56.00-6.67%25807-30IBM280121C00205000
200 C59.11-9.96%753907-30IBM280121C00200000
195 C48.50-12.30%59307-23IBM280121C00195000
190 C70.23+6.39%230007-29IBM280121C00190000
185 C56.49-10.12%339607-22IBM280121C00185000
180 C69.00+5.22%14107-30IBM280121C00180000
175 C77.68+25.29%12807-28IBM280121C00175000
170 C74.20+0.27%14307-30IBM280121C00170000
165 C82.88+27.51%64807-28IBM280121C00165000
160 C85.87+10.80%213207-29IBM280121C00160000
155 C79.57+11.21%26407-24IBM280121C00155000
150 C93.28+11.27%110507-29IBM280121C00150000
145 C95.20+11.67%13407-28IBM280121C00145000
140 C88.80+2.60%122807-24IBM280121C00140000
135 C92.30+1.71%22207-17IBM280121C00135000
130 C100.30-36.60%2307-14IBM280121C00130000
125 C96.02+6.57%11607-24IBM280121C00125000
120 C94.50-7.35%2807-23IBM280121C00120000
115 C102.08-9.34%1707-22IBM280121C00115000
110 C120.00+7.51%304007-29IBM280121C00110000
Puts
StrikePriceChangeVolOILastContract Name
490 P00%0IBM280121P00490000
480 P00%0IBM280121P00480000
470 P227.53+0.60%5006-22IBM280121P00470000
460 P175.75+1.80%4406-01IBM280121P00460000
450 P229.79+46.32%707005-14IBM280121P00450000
440 P143.200%2011-03IBM280121P00440000
430 P146.50-7.50%2106-01IBM280121P00430000
420 P140.25-3.77%1106-01IBM280121P00420000
410 P145.60+10.31%151606-05IBM280121P00410000
400 P192.35+3.36%22007-15IBM280121P00400000
390 P121.88-13.16%5405-29IBM280121P00390000
380 P155.65+1.20%14705-11IBM280121P00380000
370 P103.55+4.54%131406-02IBM280121P00370000
360 P116.00-2.52%1306-15IBM280121P00360000
350 P141.52+58.14%237907-14IBM280121P00350000
340 P80.75-5.28%3313606-02IBM280121P00340000
335 P00%0IBM280121P00335000
330 P129.40+2.58%21407-15IBM280121P00330000
325 P00%0IBM280121P00325000
320 P117.95+72.64%216807-14IBM280121P00320000
315 P00%0IBM280121P00315000
310 P117.18+6.67%16507-23IBM280121P00310000
305 P00%0IBM280121P00305000
300 P94.53-6.78%1516307-28IBM280121P00300000
295 P00%0IBM280121P00295000
290 P87.25-7.53%2012207-29IBM280121P00290000
285 P00%0IBM280121P00285000
280 P88.85+1.05%721707-16IBM280121P00280000
275 P00%0IBM280121P00275000
270 P72.50-15.01%57407-29IBM280121P00270000
265 P00%0IBM280121P00265000
260 P66.85+1.29%1975007-29IBM280121P00260000
255 P00%0IBM280121P00255000
250 P63.00-1.25%124507-28IBM280121P00250000
245 P00%0IBM280121P00245000
240 P66.26+3.00%129307-23IBM280121P00240000
235 P50.45-8.27%381707-28IBM280121P00235000
230 P49.34+3.05%247207-30IBM280121P00230000
225 P44.800%1385607-28IBM280121P00225000
220 P43.83+2.65%452,25107-30IBM280121P00220000
215 P39.48-10.78%22607-28IBM280121P00215000
210 P38.37-3.40%239007-30IBM280121P00210000
205 P38.35-6.69%113707-27IBM280121P00205000
200 P33.70+5.31%211,48307-30IBM280121P00200000
195 P33.35-2.20%218207-27IBM280121P00195000
190 P34.00-3.85%492907-24IBM280121P00190000
185 P26.70+1.87%127407-30IBM280121P00185000
180 P26.25-12.38%357507-27IBM280121P00180000
175 P22.20-20.86%540307-28IBM280121P00175000
170 P20.70-18.82%162207-28IBM280121P00170000
165 P18.80-7.07%232907-29IBM280121P00165000
160 P18.00+7.46%313007-30IBM280121P00160000
155 P15.35-17.91%25407-28IBM280121P00155000
150 P14.27+1.93%197107-30IBM280121P00150000
145 P15.55-2.75%4111007-15IBM280121P00145000
140 P11.45-6.76%158807-29IBM280121P00140000
135 P10.25-1.91%12507-29IBM280121P00135000
130 P9.00-10.00%14307-29IBM280121P00130000
125 P8.60-4.44%78807-28IBM280121P00125000
120 P8.10-7.43%37407-24IBM280121P00120000
115 P6.15-9.29%118107-29IBM280121P00115000
110 P5.40-0.55%3061107-30IBM280121P00110000


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