Dark

IBM
International Business Machines Corporation
stock NYSE

At Close

Feb 6, 2026 3:59:59 PM EST

298.87USD+3.098%(+8.98)3,744,260

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:28:30 AM EST

292.14USD+0.776%(+2.25)9,185

After-hours

Feb 6, 2026 4:42:30 PM EST

298.50USD-0.124%(-0.37)98,590

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 6, 2026 Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,910	4,139	452	1,962

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 @ $250.00

Puts

Calls

IBM Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
470 C	11.19	-17.11%	2	27	02-05	IBM280121C00470000
460 C	12.50	-10.07%	1	791	02-04	IBM280121C00460000
450 C	13.32	+3.50%	2	43	02-05	IBM280121C00450000
440 C	14.72	+3.81%	1	114	02-05	IBM280121C00440000
430 C	15.40	-33.76%	1	48	02-04	IBM280121C00430000
420 C	22.57	+27.15%	43	102	01-29	IBM280121C00420000
410 C	25.10	+22.98%	2	19	01-29	IBM280121C00410000
400 C	21.10	+15.30%	2	353	02-05	IBM280121C00400000
390 C	23.76	-19.05%	7	162	02-03	IBM280121C00390000
380 C	24.70	-0.80%	2	453	02-05	IBM280121C00380000
370 C	27.32	+0.92%	10	92	02-05	IBM280121C00370000
360 C	30.40	-26.59%	12	132	02-03	IBM280121C00360000
350 C	32.25	+12.84%	204	255	02-05	IBM280121C00350000
340 C	35.50	+6.51%	4	83	02-05	IBM280121C00340000
330 C	39.06	-21.41%	4	119	02-03	IBM280121C00330000
320 C	41.70	+0.29%	3	65	02-05	IBM280121C00320000
310 C	44.25	+1.96%	2	773	02-04	IBM280121C00310000
300 C	49.17	+5.74%	2	508	02-05	IBM280121C00300000
290 C	53.46	+5.86%	2	379	02-05	IBM280121C00290000
280 C	58.00	-0.72%	1	214	02-05	IBM280121C00280000
270 C	62.00	+2.48%	2	114	02-05	IBM280121C00270000
260 C	68.59	-12.08%	4	215	02-03	IBM280121C00260000
250 C	74.75	+11.57%	2	72	02-05	IBM280121C00250000
240 C	79.45	+6.22%	11	43	02-05	IBM280121C00240000
230 C	83.43	+1.74%	1	38	02-04	IBM280121C00230000
220 C	86.75	-1.64%	9	102	02-04	IBM280121C00220000
210 C	100.00	-15.25%	1	65	02-03	IBM280121C00210000
200 C	105.35	-0.89%	10	144	02-05	IBM280121C00200000
195 C	105.67	-10.52%	11	32	02-05	IBM280121C00195000
190 C	112.80	+5.72%	7	209	02-05	IBM280121C00190000
185 C	119.45	-10.47%	1	68	01-20	IBM280121C00185000
180 C	121.10	+1.23%	1	20	02-05	IBM280121C00180000
175 C	138.80	+0.04%	1	5	12-12	IBM280121C00175000
170 C	151.20	+6.87%	10	20	02-02	IBM280121C00170000
165 C	135.40	-6.43%	1	9	11-19	IBM280121C00165000
160 C	129.50	-13.52%	4	21	02-04	IBM280121C00160000
155 C	135.00	-17.62%	1	32	02-04	IBM280121C00155000
150 C	145.25	-2.58%	1	74	02-05	IBM280121C00150000
145 C	149.45	-10.01%	3	7	02-03	IBM280121C00145000
140 C	145.00	-14.19%	1	27	02-04	IBM280121C00140000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
470 P	0	0%	0			IBM280121P00470000
460 P	172.65	0%	1	1	01-23	IBM280121P00460000
450 P	157.05	+4.72%	2	10	11-20	IBM280121P00450000
440 P	143.20	0%	2	0	11-03	IBM280121P00440000
430 P	0	0%	0			IBM280121P00430000
420 P	0	0%	0			IBM280121P00420000
410 P	115.55	0%	1	1	02-02	IBM280121P00410000
400 P	121.24	+12.26%	3	5	02-04	IBM280121P00400000
390 P	113.25	+5.84%	3	5	02-04	IBM280121P00390000
380 P	105.64	+12.91%	2	2	11-18	IBM280121P00380000
370 P	99.05	+16.98%	2	5	01-02	IBM280121P00370000
360 P	86.37	+7.72%	2	2	01-22	IBM280121P00360000
350 P	78.25	-1.63%	3	201	01-08	IBM280121P00350000
340 P	72.75	-4.72%	2	105	01-22	IBM280121P00340000
330 P	65.20	+2.52%	1	10	01-22	IBM280121P00330000
320 P	55.55	-9.72%	2	12	01-29	IBM280121P00320000
310 P	49.25	-12.01%	7	63	01-29	IBM280121P00310000
300 P	50.53	+19.74%	3	30	02-03	IBM280121P00300000
290 P	47.40	-3.93%	1	79	02-05	IBM280121P00290000
280 P	42.19	-6.87%	9	121	02-05	IBM280121P00280000
270 P	38.06	-2.44%	1	52	02-04	IBM280121P00270000
260 P	32.05	-5.74%	2	127	02-05	IBM280121P00260000
250 P	29.11	-3.64%	1	86	02-05	IBM280121P00250000
240 P	26.60	+12.71%	3	134	02-04	IBM280121P00240000
230 P	22.10	+11.96%	1	123	02-03	IBM280121P00230000
220 P	19.12	-6.73%	8	85	02-05	IBM280121P00220000
210 P	15.40	+28.87%	1	9	02-03	IBM280121P00210000
200 P	14.50	+9.77%	1	129	02-04	IBM280121P00200000
195 P	13.25	+7.72%	3	54	02-04	IBM280121P00195000
190 P	12.00	+1.69%	20	164	02-04	IBM280121P00190000
185 P	11.20	+10.89%	2	11	02-04	IBM280121P00185000
180 P	8.90	-2.20%	1	18	01-28	IBM280121P00180000
175 P	9.25	+10.12%	1	3	01-21	IBM280121P00175000
170 P	7.30	+4.73%	1	9	01-15	IBM280121P00170000
165 P	6.40	-7.78%	1	12	01-15	IBM280121P00165000
160 P	4.85	-2.61%	10	18	02-02	IBM280121P00160000
155 P	5.50	-18.52%	2	5	01-20	IBM280121P00155000
150 P	5.00	-9.26%	3	36	01-22	IBM280121P00150000
145 P	4.30	-4.44%	1	32	01-27	IBM280121P00145000
140 P	4.40	+10.00%	1	655	02-04	IBM280121P00140000