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 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,284	6,040	3,001	4,937

IBM Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

IBM Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

IBM Dec 15, 2028 Exp. - Max Pain @ $220.00

Puts

Calls

IBM Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
490 C	16.24	-10.28%	16	318	07-30	IBM281215C00490000
480 C	13.30	-11.33%	19	46	07-23	IBM281215C00480000
470 C	48.53	+21.33%	2	7	07-07	IBM281215C00470000
460 C	26.00	-0.19%	2	7	06-22	IBM281215C00460000
450 C	15.80	-2.77%	5	90	07-23	IBM281215C00450000
440 C	19.65	+26.77%	6	11	07-27	IBM281215C00440000
430 C	19.25	-7.27%	1	10	07-22	IBM281215C00430000
420 C	20.70	+11.89%	1	29	07-24	IBM281215C00420000
410 C	23.00	+2.00%	1	13	07-30	IBM281215C00410000
400 C	25.75	+13.94%	3	97	07-29	IBM281215C00400000
390 C	25.77	-8.52%	4	92	07-30	IBM281215C00390000
380 C	28.65	+13.83%	3	24	07-28	IBM281215C00380000
370 C	30.50	-1.93%	52	469	07-29	IBM281215C00370000
360 C	27.65	+7.13%	22	31	07-24	IBM281215C00360000
350 C	30.80	-8.06%	72	861	07-30	IBM281215C00350000
340 C	35.00	+25.18%	6	141	07-28	IBM281215C00340000
335 C	31.23	0%	1	1	07-21	IBM281215C00335000
330 C	35.00	+10.76%	2	142	07-30	IBM281215C00330000
325 C	35.64	-6.75%	6	13	07-30	IBM281215C00325000
320 C	37.08	+5.19%	1	93	07-30	IBM281215C00320000
315 C	35.21	0%	3	3	07-17	IBM281215C00315000
310 C	38.99	-4.81%	1	106	07-30	IBM281215C00310000
305 C	0	0%	0			IBM281215C00305000
300 C	41.04	-6.30%	35	1,550	07-30	IBM281215C00300000
295 C	42.31	0%	4	2	07-30	IBM281215C00295000
290 C	41.50	+22.06%	3	162	07-27	IBM281215C00290000
285 C	44.54	+4.55%	2	7	07-30	IBM281215C00285000
280 C	49.45	+17.57%	2	114	07-29	IBM281215C00280000
275 C	0	0%	0			IBM281215C00275000
270 C	46.40	-11.20%	2	80	07-30	IBM281215C00270000
265 C	42.05	-8.05%	10	5	07-22	IBM281215C00265000
260 C	50.00	-11.82%	2	537	07-30	IBM281215C00260000
255 C	55.50	+1.33%	1	12	07-29	IBM281215C00255000
250 C	58.00	+1.67%	1	344	07-29	IBM281215C00250000
245 C	53.90	+4.26%	1	2	07-27	IBM281215C00245000
240 C	55.71	-10.86%	17	317	07-30	IBM281215C00240000
235 C	58.50	+20.62%	3	4	07-30	IBM281215C00235000
230 C	63.50	-0.59%	2	261	07-29	IBM281215C00230000
225 C	62.13	-7.41%	1	39	07-30	IBM281215C00225000
220 C	63.50	-7.70%	25	816	07-30	IBM281215C00220000
215 C	65.00	-5.32%	1	21	07-30	IBM281215C00215000
210 C	67.45	-8.78%	6	1,162	07-30	IBM281215C00210000
205 C	73.67	+10.87%	10	27	07-29	IBM281215C00205000
200 C	71.15	-6.22%	7	257	07-30	IBM281215C00200000
195 C	77.80	+0.88%	1	66	07-29	IBM281215C00195000
190 C	82.50	+14.16%	1	75	07-28	IBM281215C00190000
185 C	73.55	+6.97%	2	19	07-24	IBM281215C00185000
180 C	80.20	-5.37%	1	83	07-30	IBM281215C00180000
175 C	87.46	+12.24%	13	38	07-28	IBM281215C00175000
170 C	92.00	+3.37%	4	41	07-29	IBM281215C00170000
165 C	92.65	+17.28%	2	20	07-28	IBM281215C00165000
160 C	90.11	-7.10%	1	79	07-30	IBM281215C00160000
155 C	97.25	+11.60%	1	13	07-29	IBM281215C00155000
150 C	94.50	-4.39%	2	121	07-30	IBM281215C00150000
145 C	100.50	+3.96%	3	30	07-28	IBM281215C00145000
140 C	106.00	+7.89%	4	78	07-28	IBM281215C00140000
135 C	95.97	-3.04%	1	31	07-22	IBM281215C00135000
130 C	107.33	-4.17%	1	25	07-30	IBM281215C00130000
125 C	104.02	+0.70%	26	54	07-24	IBM281215C00125000
120 C	113.89	+4.01%	1	46	07-30	IBM281215C00120000
115 C	105.25	-6.73%	2	32	07-22	IBM281215C00115000
110 C	119.55	-6.78%	4	150	07-30	IBM281215C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
490 P	273.50	0%	2	2	07-14	IBM281215P00490000
480 P	270.00	+12.52%	4	2	07-14	IBM281215P00480000
470 P	0	0%	0			IBM281215P00470000
460 P	0	0%	0			IBM281215P00460000
450 P	236.64	+12.55%	1	3	07-16	IBM281215P00450000
440 P	227.82	+13.07%	1	7	07-16	IBM281215P00440000
430 P	183.00	-5.15%	1	3	06-23	IBM281215P00430000
420 P	186.75	+6.30%	1	0	06-18	IBM281215P00420000
410 P	167.68	+6.66%	1	1	06-17	IBM281215P00410000
400 P	134.00	-11.73%	4	2	07-07	IBM281215P00400000
390 P	127.74	-1.19%	3	2	06-01	IBM281215P00390000
380 P	0	0%	0			IBM281215P00380000
370 P	166.80	+37.19%	8	10	07-14	IBM281215P00370000
360 P	0	0%	0			IBM281215P00360000
350 P	98.43	-3.78%	1	23	06-02	IBM281215P00350000
340 P	96.03	0%	1	1	06-01	IBM281215P00340000
335 P	0	0%	0			IBM281215P00335000
330 P	133.62	+54.83%	10	12	07-14	IBM281215P00330000
325 P	0	0%	0			IBM281215P00325000
320 P	83.00	-21.55%	1	15	07-06	IBM281215P00320000
315 P	0	0%	0			IBM281215P00315000
310 P	118.37	+56.99%	10	16	07-14	IBM281215P00310000
305 P	112.87	-5.07%	2	4	07-27	IBM281215P00305000
300 P	104.50	-10.38%	1	257	07-28	IBM281215P00300000
295 P	0	0%	0			IBM281215P00295000
290 P	102.40	-1.11%	2	63	07-16	IBM281215P00290000
285 P	0	0%	0			IBM281215P00285000
280 P	59.90	-5.22%	1	28	07-07	IBM281215P00280000
275 P	0	0%	0			IBM281215P00275000
270 P	85.08	-9.70%	1	62	07-30	IBM281215P00270000
265 P	88.22	+3.61%	1	1	07-17	IBM281215P00265000
260 P	83.37	-1.55%	1	20	07-20	IBM281215P00260000
255 P	0	0%	0			IBM281215P00255000
250 P	71.70	-10.60%	4	191	07-28	IBM281215P00250000
245 P	0	0%	0			IBM281215P00245000
240 P	72.00	-2.85%	3	62	07-22	IBM281215P00240000
235 P	68.39	0%	1	1	07-24	IBM281215P00235000
230 P	60.33	+1.22%	4	2,006	07-30	IBM281215P00230000
225 P	56.17	-6.04%	1	207	07-29	IBM281215P00225000
220 P	53.59	-11.35%	25	484	07-28	IBM281215P00220000
215 P	54.58	-5.21%	2	20	07-24	IBM281215P00215000
210 P	49.65	+3.44%	1	125	07-30	IBM281215P00210000
205 P	46.12	-3.15%	12	16	07-28	IBM281215P00205000
200 P	44.00	+2.73%	1	543	07-30	IBM281215P00200000
195 P	40.38	+0.20%	6	34	07-29	IBM281215P00195000
190 P	38.00	+0.13%	1	172	07-29	IBM281215P00190000
185 P	36.50	+0.27%	1	195	07-30	IBM281215P00185000
180 P	34.20	+2.70%	368	600	07-30	IBM281215P00180000
175 P	30.45	-14.23%	32	246	07-28	IBM281215P00175000
170 P	29.60	-5.16%	22	54	07-28	IBM281215P00170000
165 P	27.12	-6.87%	1	19	07-29	IBM281215P00165000
160 P	26.10	+2.55%	6	159	07-30	IBM281215P00160000
155 P	24.50	-4.85%	13	53	07-28	IBM281215P00155000
150 P	21.80	-0.50%	14	646	07-29	IBM281215P00150000
145 P	21.15	-10.38%	1	46	07-27	IBM281215P00145000
140 P	18.30	-8.04%	25	82	07-28	IBM281215P00140000
135 P	17.25	-4.91%	104	104	07-28	IBM281215P00135000
130 P	15.37	-5.12%	49	455	07-28	IBM281215P00130000
125 P	14.00	-5.91%	11	97	07-28	IBM281215P00125000
120 P	13.80	-3.16%	10	131	07-27	IBM281215P00120000
115 P	11.30	0.00%	10	361	07-30	IBM281215P00115000
110 P	10.25	-0.97%	7	295	07-29	IBM281215P00110000