Cboe Global Markets

IBM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

International Business Machines Corp. (ibm)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
259.54
Ask: 
259.55
Vol: 
7,754,255
Last: 
259.54
Change: 
-0.79 (+-0.3042%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 252.500
7.99
-0.735
7.8
8.8
110
0.23
0.8402
0.0313
118
IBM 255.000
6
-0.55
5.05
6.3
488
0.17
0.7542
0.0419
368
IBM 257.500
4.3
-0.625
4.1
4.45
799
0.2
0.6405
0.0511
401
IBM 260.000
2.85
-0.85
2.69
2.98
1,995
0.2
0.5071
0.0554
815
IBM 262.500
1.74
-0.82
1.46
1.98
1,780
0.19
0.3724
0.0524
518
IBM 265.000
1.04
-0.84
0.97
1.12
1,907
0.2
0.2572
0.0438
1264
Fri Aug 01 2025
Strike
IBM 252.500
IBM 255.000
IBM 257.500
IBM 260.000
IBM 262.500
IBM 265.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 252.500
0.65
-0.65
0.48
0.74
794
0.21
-0.1623
0.0318
627
IBM 255.000
1.13
-0.79
1
1.17
780
0.21
-0.2499
0.0427
1049
IBM 257.500
1.85
-0.985
1.72
1.97
633
0.2
-0.366
0.0521
318
IBM 260.000
2.86
-1.115
2.78
2.9
416
0.19
-0.5023
0.0566
954
IBM 262.500
4.5
-0.925
4.15
4.5
102
0.2
-0.6402
0.0537
103
IBM 265.000
6.48
-0.57
6
6.35
186
0.2
-0.7578
0.0448
219
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 252.500
9.15
+9.15
8.65
9.5
2
0.22
0.7875
0.0292
0
IBM 255.000
7.15
-0.275
6.7
7.1
94
0.19
0.7094
0.0352
147
IBM 257.500
5
+5
5.05
5.5
227
0.19
0.6166
0.0401
0
IBM 260.000
3.91
-0.69
3.6
3.8
612
0.18
0.5136
0.0424
283
IBM 262.500
2.74
-0.785
2.47
2.64
384
0.18
0.4087
0.0415
265
IBM 265.000
2.12
-0.535
1.7
1.81
364
0.19
0.3117
0.0376
126
Fri Aug 08 2025
Strike
IBM 252.500
IBM 255.000
IBM 257.500
IBM 260.000
IBM 262.500
IBM 265.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 252.500
1.79
+1.79
1.59
1.88
19
0.2
-0.2702
0.0326
0
IBM 255.000
2.5
-0.875
2.31
2.51
143
0.2
-0.3554
0.0376
195
IBM 257.500
3.45
+3.45
3.25
3.55
38
0.19
-0.4527
0.0408
0
IBM 260.000
4.58
-1.12
4.45
4.8
158
0.19
-0.5555
0.0412
232
IBM 262.500
6.62
-0.605
5.95
6.3
42
0.19
-0.6551
0.0387
81
IBM 265.000
7.92
-1.08
7.7
8.05
67
0.18
-0.7425
0.0337
99
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 245.000
15.75
+0.2
14.45
15.9
13
0.22
0.9012
0.0147
115
IBM 250.000
10.91
-0.565
11.05
12.3
140
0.23
0.8134
0.0236
151
IBM 255.000
7.25
-0.8
7.25
7.55
221
0.2
0.6766
0.0321
428
IBM 260.000
4.4
-0.675
4.3
4.6
1,576
0.19
0.5049
0.036
1090
IBM 262.500
3.25
-0.7
3.2
3.5
362
0.19
0.4163
0.0351
579
IBM 265.000
2.37
-0.695
2.23
2.5
323
0.19
0.3335
0.0323
612
Fri Aug 15 2025
Strike
IBM 245.000
IBM 250.000
IBM 255.000
IBM 260.000
IBM 262.500
IBM 265.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 245.000
1.04
-0.315
0.88
1.07
1,290
0.22
-0.1432
0.0168
2438
IBM 250.000
1.91
-0.545
1.76
1.9
576
0.21
-0.2392
0.0243
2220
IBM 255.000
3.2
-0.85
3.1
3.3
2,076
0.2
-0.3755
0.0308
3031
IBM 260.000
5.78
-0.67
5.3
5.6
238
0.19
-0.5372
0.0333
3405
IBM 262.500
7.14
-0.81
6.8
7.1
115
0.19
-0.619
0.0322
107
IBM 265.000
8.7
-0.875
7.9
8.8
128
0.18
-0.6949
0.0297
712
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 245.000
15.05
+0
15.55
16.8
0
0.23
0.8679
0.0163
6
IBM 250.000
11.16
-0.815
11.05
12.8
13
0.22
0.7734
0.023
26
IBM 255.000
8.38
-0.27
7.85
9.25
17
0.22
0.6461
0.0282
66
IBM 260.000
5.2
-0.625
4.95
5.4
248
0.19
0.5001
0.03
291
IBM 265.000
3.35
-0.425
2.9
3.4
42
0.19
0.3539
0.0279
243
IBM 270.000
1.7
-0.675
1.17
1.95
106
0.18
0.2304
0.0224
142
Fri Aug 22 2025
Strike
IBM 245.000
IBM 250.000
IBM 255.000
IBM 260.000
IBM 265.000
IBM 270.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 245.000
1.47
-0.38
1.27
1.91
29
0.22
-0.1726
0.0166
199
IBM 250.000
2.59
-0.445
2.2
3.1
72
0.22
-0.2659
0.0221
191
IBM 255.000
3.95
-0.775
3.75
4.25
36
0.2
-0.387
0.0266
69
IBM 260.000
6.15
-0.975
6
6.7
30
0.2
-0.5259
0.0286
123
IBM 265.000
9.8
-0.625
8.95
10
8
0.2
-0.6672
0.0271
96
IBM 270.000
12.9
-0.425
12.35
13.15
22
0.18
-0.788
0.022
37
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 245.000
15.75
-0.975
15.3
18.05
1
0.23
0.8344
0.0167
5
IBM 250.000
11.66
-1.465
11.85
12.8
6
0.21
0.7411
0.0213
37
IBM 255.000
8.73
-0.87
8.65
9.15
26
0.2
0.6264
0.0244
69
IBM 260.000
6
-0.675
5.55
6.25
134
0.19
0.5013
0.0255
210
IBM 265.000
3.95
-0.675
3.8
4.05
99
0.2
0.3758
0.0244
102
IBM 270.000
2.31
-0.905
2.07
2.71
41
0.19
0.2606
0.0212
56
Fri Aug 29 2025
Strike
IBM 245.000
IBM 250.000
IBM 255.000
IBM 260.000
IBM 265.000
IBM 270.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 245.000
1.97
-0.265
1.65
2.26
42
0.22
-0.1936
0.016
151
IBM 250.000
2.96
-0.665
2.51
3.25
24
0.21
-0.2826
0.0204
127
IBM 255.000
4.7
-0.575
4.3
5.3
15
0.21
-0.3931
0.0238
70
IBM 260.000
6.4
-1.3
5.8
7.4
13
0.19
-0.5171
0.0255
252
IBM 265.000
9.45
-0.775
9.45
10.45
2
0.2
-0.6445
0.0249
53
IBM 270.000
14.71
+0.76
12.85
14.05
1
0.2
-0.7626
0.0216
32
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.