Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5862,0713201,817


IBM Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

IBM Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

IBM Jun 16, 2028 Exp. - Max Pain @ $210.00

Puts
Calls


IBM Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C10.95-8.67%15507-30IBM280616C00490000
480 C10.90-12.80%1207-16IBM280616C00480000
470 C12.44-58.10%152007-17IBM280616C00470000
460 C13.04-62.74%151607-17IBM280616C00460000
450 C10.55-21.97%15007-23IBM280616C00450000
440 C13.84-4.35%5053107-17IBM280616C00440000
430 C16.05-61.79%25007-14IBM280616C00430000
420 C17.00-62.40%1407-14IBM280616C00420000
410 C17.55-55.96%2507-14IBM280616C00410000
400 C17.50+2.94%12507-27IBM280616C00400000
390 C20.52-53.68%15507-16IBM280616C00390000
380 C15.50-29.55%1807-23IBM280616C00380000
370 C16.50-12.70%11407-23IBM280616C00370000
360 C22.32-3.63%154407-17IBM280616C00360000
350 C24.86-4.90%129107-30IBM280616C00350000
340 C22.80-11.63%1507-16IBM280616C00340000
335 C22.290%131307-23IBM280616C00335000
330 C22.72-22.17%54307-23IBM280616C00330000
325 C26.75+16.30%10507-24IBM280616C00325000
320 C30.40+9.75%126907-27IBM280616C00320000
315 C28.11-10.48%161407-17IBM280616C00315000
310 C25.69-14.37%31007-23IBM280616C00310000
305 C30.03-0.03%11607-21IBM280616C00305000
300 C36.27+0.75%36207-29IBM280616C00300000
295 C00%0IBM280616C00295000
290 C34.25+1.18%13207-28IBM280616C00290000
285 C00%0IBM280616C00285000
280 C38.05-9.36%14307-30IBM280616C00280000
275 C36.95+9.61%1307-24IBM280616C00275000
270 C43.50+6.23%15707-28IBM280616C00270000
265 C39.50+9.54%1307-24IBM280616C00265000
260 C38.00-8.06%2121107-16IBM280616C00260000
255 C00%0IBM280616C00255000
250 C44.80+1.82%24107-27IBM280616C00250000
245 C00%0IBM280616C00245000
240 C54.31+17.83%83207-28IBM280616C00240000
235 C55.910%5507-28IBM280616C00235000
230 C51.56+9.70%22807-27IBM280616C00230000
225 C59.32+2.05%1907-29IBM280616C00225000
220 C56.25-9.27%115907-30IBM280616C00220000
215 C63.48-1.12%12807-29IBM280616C00215000
210 C59.90-4.92%14807-30IBM280616C00210000
205 C69.28+24.83%21307-29IBM280616C00205000
200 C64.45-6.73%17707-30IBM280616C00200000
195 C71.00+23.65%11207-28IBM280616C00195000
190 C67.80+7.38%22507-27IBM280616C00190000
185 C76.50+12.50%12607-28IBM280616C00185000
180 C70.50-4.16%1507-24IBM280616C00180000
175 C62.00-8.50%21207-23IBM280616C00175000
170 C83.50+14.23%11007-28IBM280616C00170000
165 C79.65-54.49%582707-16IBM280616C00165000
160 C76.25-1.42%1607-22IBM280616C00160000
155 C87.300%201107-15IBM280616C00155000
150 C97.25+14.95%21107-28IBM280616C00150000
145 C93.05-48.81%201307-15IBM280616C00145000
140 C84.60-7.49%22707-23IBM280616C00140000
135 C96.95+5.96%21307-27IBM280616C00135000
130 C100.00+3.09%15207-17IBM280616C00130000
125 C00%0IBM280616C00125000
120 C104.00+0.39%1207-20IBM280616C00120000
115 C00%0IBM280616C00115000
110 C106.50-3.14%1907-22IBM280616C00110000
Puts
StrikePriceChangeVolOILastContract Name
490 P00%0IBM280616P00490000
480 P00%0IBM280616P00480000
470 P00%0IBM280616P00470000
460 P00%0IBM280616P00460000
450 P00%0IBM280616P00450000
440 P162.100%2206-01IBM280616P00440000
430 P00%0IBM280616P00430000
420 P00%0IBM280616P00420000
410 P00%0IBM280616P00410000
400 P00%0IBM280616P00400000
390 P00%0IBM280616P00390000
380 P00%0IBM280616P00380000
370 P00%0IBM280616P00370000
360 P00%0IBM280616P00360000
350 P96.000%1106-01IBM280616P00350000
340 P142.22+4.34%1107-15IBM280616P00340000
335 P00%0IBM280616P00335000
330 P00%0IBM280616P00330000
325 P00%0IBM280616P00325000
320 P00%0IBM280616P00320000
315 P00%0IBM280616P00315000
310 P00%0IBM280616P00310000
305 P00%0IBM280616P00305000
300 P112.55+5.81%1507-22IBM280616P00300000
295 P108.630%1107-16IBM280616P00295000
290 P63.050%141407-10IBM280616P00290000
285 P00%0IBM280616P00285000
280 P97.00+44.88%11607-23IBM280616P00280000
275 P00%0IBM280616P00275000
270 P83.20+56.98%64107-14IBM280616P00270000
265 P00%0IBM280616P00265000
260 P80.65+4.60%5220007-15IBM280616P00260000
255 P00%0IBM280616P00255000
250 P76.54+3.31%11707-23IBM280616P00250000
245 P00%0IBM280616P00245000
240 P66.30-1.04%1607-17IBM280616P00240000
235 P00%0IBM280616P00235000
230 P58.20+70.42%21307-16IBM280616P00230000
225 P51.930%3307-28IBM280616P00225000
220 P49.87+0.28%15007-30IBM280616P00220000
215 P49.90-5.80%1607-24IBM280616P00215000
210 P50.05+2.10%323607-23IBM280616P00210000
205 P43.08-9.11%210207-27IBM280616P00205000
200 P45.30+4.93%12307-22IBM280616P00200000
195 P40.33+86.63%748707-15IBM280616P00195000
190 P37.79+2.30%31407-15IBM280616P00190000
185 P36.12+2.18%2907-24IBM280616P00185000
180 P30.67-3.10%202707-27IBM280616P00180000
175 P27.40-11.76%21307-28IBM280616P00175000
170 P26.01+2.52%1675807-30IBM280616P00170000
165 P27.01+0.97%23507-21IBM280616P00165000
160 P23.75-5.83%11907-20IBM280616P00160000
155 P11.50-17.03%141707-06IBM280616P00155000
150 P18.15-17.50%1013807-29IBM280616P00150000
145 P17.09+5.17%165007-30IBM280616P00145000
140 P14.60-14.87%21107-29IBM280616P00140000
135 P14.30-11.18%8907-27IBM280616P00135000
130 P14.00-8.50%101307-24IBM280616P00130000
125 P11.10-16.23%21407-30IBM280616P00125000
120 P10.15+0.50%169307-30IBM280616P00120000
115 P9.74+5.30%14007-28IBM280616P00115000
110 P8.69+1.05%25307-28IBM280616P00110000


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