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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
264
Ask: 
265
Vol: 
3,815,986
Last: 
264.69
Change: 
+0.08 (+0.03%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 257.500
9.97
-0.755
10
10.35
106
0.25
0.8611
0.0244
382
IBM 260.000
7.96
-0.765
7.8
8.2
97
0.23
0.7974
0.0324
502
IBM 262.500
6.25
-0.6
5.9
6.2
129
0.23
0.7118
0.0406
244
IBM 265.000
4.3
-0.875
4.2
4.45
419
0.22
0.6046
0.0473
444
IBM 267.500
2.9
-0.875
2.86
3.05
367
0.22
0.4829
0.0499
556
IBM 270.000
1.9
-0.755
1.82
1.97
747
0.21
0.3612
0.0472
660
Fri May 23 2025
Strike
IBM 257.500
IBM 260.000
IBM 262.500
IBM 265.000
IBM 267.500
IBM 270.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 257.500
0.72
-0.34
0.42
0.84
434
0.25
-0.1407
0.0248
176
IBM 260.000
1.03
-0.445
0.97
1.05
1,879
0.24
-0.2054
0.0329
662
IBM 262.500
1.58
-0.585
1.43
1.82
280
0.23
-0.2926
0.0413
653
IBM 265.000
2.37
-0.605
2.28
2.44
367
0.22
-0.4017
0.0481
516
IBM 267.500
3.7
-0.4
3.35
3.6
237
0.22
-0.5258
0.0508
200
IBM 270.000
5.54
+0.065
4.7
5.1
27
0.21
-0.6498
0.048
7
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 257.500
11.18
-0.62
10.95
11.8
9
0.25
0.7936
0.023
46
IBM 260.000
9.45
-0.35
8.95
9.7
12
0.24
0.7346
0.0271
594
IBM 262.500
7.39
-0.635
7.15
7.65
28
0.22
0.6648
0.0309
107
IBM 265.000
5.75
-0.675
5.55
5.85
433
0.22
0.5854
0.0339
178
IBM 267.500
4.5
-0.5
4.15
4.45
156
0.21
0.4991
0.0354
46
IBM 270.000
3.15
-0.675
3.05
3.35
181
0.21
0.4109
0.0349
186
Fri May 30 2025
Strike
IBM 257.500
IBM 260.000
IBM 262.500
IBM 265.000
IBM 267.500
IBM 270.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 257.500
1.44
-0.365
1.39
1.51
730
0.24
-0.2087
0.0232
50
IBM 260.000
2.01
-0.37
1.91
2.11
48
0.23
-0.2685
0.0275
73
IBM 262.500
2.61
-0.515
2.53
2.78
53
0.22
-0.3393
0.0314
47
IBM 265.000
3.45
-0.6
3.45
3.65
63
0.22
-0.4201
0.0344
136
IBM 267.500
5.1
-0.05
4.55
4.8
28
0.21
-0.508
0.036
2
IBM 270.000
6.05
-0.425
5.9
6.15
7
0.21
-0.5982
0.0358
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.