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)

2025-07-07 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
4,487,163
Last: 
292.3
Change: 
+0.5 (+0.171%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 285.000
7.6
-0.2
7.9
8.8
24
0.26
0.8381
0.0308
207
IBM 287.500
5.28
-0.345
5.95
6.75
17
0.26
0.7573
0.0412
59
IBM 290.000
3.87
-0.305
4.2
4.75
159
0.23
0.6467
0.0508
353
IBM 292.500
2.75
-0.15
2.69
3
119
0.23
0.5139
0.0557
430
IBM 295.000
1.7
-0.18
1.64
1.82
649
0.22
0.3763
0.0535
693
IBM 297.500
0.86
-0.475
0.88
1.46
364
0.24
0.2542
0.0451
494
Fri Jul 11 2025
Strike
IBM 285.000
IBM 287.500
IBM 290.000
IBM 292.500
IBM 295.000
IBM 297.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 285.000
0.63
-0.53
0.5
0.74
169
0.25
-0.1637
0.0312
251
IBM 287.500
1.1
-0.625
0.89
1.16
182
0.24
-0.2451
0.0418
279
IBM 290.000
2.1
-0.53
1.65
1.89
273
0.24
-0.3574
0.0515
205
IBM 292.500
3.15
-0.675
2.68
2.95
134
0.23
-0.4925
0.0566
181
IBM 295.000
4.66
-0.715
4
4.35
226
0.23
-0.6326
0.0545
196
IBM 297.500
5.2
-1.9
5.65
6.85
15
0.26
-0.7567
0.0459
13
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 285.000
9.11
-0.115
9.35
10.05
142
0.24
0.754
0.0263
2120
IBM 287.500
7.43
+0.03
7.55
8.05
25
0.23
0.6867
0.0305
216
IBM 290.000
6
+0.1
5.9
6.3
270
0.22
0.6081
0.0338
2425
IBM 292.500
4.3
-0.2
4.35
4.75
161
0.21
0.5217
0.0356
478
IBM 295.000
3.31
-0.09
3.25
3.6
341
0.22
0.4326
0.0355
1323
IBM 297.500
2.18
-0.45
2.33
2.53
118
0.21
0.3467
0.0335
836
Fri Jul 18 2025
Strike
IBM 285.000
IBM 287.500
IBM 290.000
IBM 292.500
IBM 295.000
IBM 297.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 285.000
1.83
-0.585
1.64
1.88
303
0.23
-0.2492
0.0267
710
IBM 287.500
2.71
-0.465
2.2
2.57
117
0.23
-0.3175
0.0309
752
IBM 290.000
3.42
-0.68
3.1
3.35
155
0.22
-0.3968
0.0343
560
IBM 292.500
4.72
-0.505
4.1
4.45
78
0.22
-0.4847
0.0362
673
IBM 295.000
6.3
-0.325
5.4
5.75
103
0.21
-0.5754
0.0362
138
IBM 297.500
7.75
-0.425
6.25
7.35
26
0.2
-0.6631
0.0342
70
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 280.000
18.45
+0.05
18.25
18.9
21
0.43
0.7021
0.0124
84
IBM 285.000
14.6
-0.475
15
15.85
12
0.43
0.6363
0.0136
69
IBM 290.000
12.05
-0.325
12.2
12.7
22
0.42
0.5653
0.0145
161
IBM 295.000
9.6
-0.15
9.7
10.2
309
0.42
0.4919
0.0148
308
IBM 300.000
7.39
-0.235
7.5
8.05
358
0.41
0.4189
0.0146
561
IBM 305.000
5.71
-0.165
5.65
6.45
12
0.41
0.3494
0.0139
65
Fri Jul 25 2025
Strike
IBM 280.000
IBM 285.000
IBM 290.000
IBM 295.000
IBM 300.000
IBM 305.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 280.000
5.8
-0.4
5.35
5.65
186
0.43
-0.3001
0.0125
245
IBM 285.000
7.67
-0.355
7.1
7.45
9
0.42
-0.3668
0.0138
126
IBM 290.000
9.33
-0.82
9.15
9.5
105
0.42
-0.4382
0.0146
183
IBM 295.000
11.74
-0.96
11.6
12
104
0.41
-0.5124
0.015
179
IBM 300.000
15.1
-0.425
14.4
14.8
10
0.41
-0.5864
0.0148
10
IBM 305.000
18.12
+0
17.55
18
0
0.41
-0.6571
0.0141
1
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.