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)

2025-09-18 15:59:59 ET (Delayed)
Bid: 
265.03
Ask: 
265.5
Vol: 
4,987,765
Last: 
265
Change: 
+5.92 (+2.285%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 14
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 257.500
7.25
+3.775
7.4
8.05
289
0.33
0.9282
0.0256
887
IBM 260.000
5.36
+3.3
5.05
5.65
1,366
0.3
0.8683
0.0456
5864
IBM 262.500
3.4
+2.26
3.1
3.5
847
0.3
0.7354
0.0766
1018
IBM 265.000
1.67
+1.105
1.64
1.85
5,576
0.29
0.5172
0.0968
4167
IBM 267.500
0.79
+0.345
0.7
0.79
2,839
0.3
0.2909
0.0819
217
IBM 270.000
0.32
+0.155
0.28
0.34
1,213
0.32
0.1442
0.0506
3171
IBM 272.500
0.19
+0.09
0.07
0.19
46
0.34
0.0757
0.0284
120
Fri Sep 19 2025
Strike
IBM 257.500
IBM 260.000
IBM 262.500
IBM 265.000
IBM 267.500
IBM 270.000
IBM 272.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 257.500
0.19
-1.4
0.01
0.19
58
0.38
-0.0716
0.0256
287
IBM 260.000
0.32
-2.32
0.25
0.34
287
0.33
-0.1314
0.0456
2727
IBM 262.500
0.73
-3.395
0.58
0.95
312
0.32
-0.2645
0.0767
33
IBM 265.000
1.58
-4.57
1.41
1.7
289
0.29
-0.4831
0.0972
234
IBM 267.500
3.23
-5.195
2.88
3.4
6
0.31
-0.7118
0.0836
12
IBM 270.000
5.17
-5.48
5
5.4
10
0.31
-0.8623
0.0526
797
IBM 272.500
13.59
+0
6.95
7.9
0
0.23
-0.9324
0.0291
1
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 257.500
9.5
+4.025
9.5
9.85
553
0.31
0.7537
0.0263
237
IBM 260.000
7.81
+3.685
7.55
7.9
480
0.29
0.6846
0.0302
973
IBM 262.500
6.15
+3.1
6.1
6.35
577
0.3
0.6057
0.0331
176
IBM 265.000
4.9
+2.725
4.7
4.95
965
0.3
0.521
0.0345
718
IBM 267.500
3.7
+2.16
3.45
3.75
496
0.29
0.4356
0.034
101
IBM 270.000
2.87
+1.79
2.66
2.84
1,724
0.3
0.3551
0.032
525
IBM 272.500
2.05
+1.27
1.85
2.07
250
0.3
0.2835
0.0287
12
Fri Sep 26 2025
Strike
IBM 257.500
IBM 260.000
IBM 262.500
IBM 265.000
IBM 267.500
IBM 270.000
IBM 272.500
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 257.500
1.99
-1.26
1.72
2.16
39
0.32
-0.2481
0.0266
60
IBM 260.000
2.45
-1.925
2.37
2.58
215
0.3
-0.3178
0.0305
55
IBM 262.500
3.35
-2.425
2.68
3.7
106
0.29
-0.3976
0.0334
27
IBM 265.000
4.4
-3.075
3.05
4.55
49
0.25
-0.4832
0.0348
14
IBM 267.500
6.45
-2.875
5.5
5.95
17
0.29
-0.5694
0.0344
3
IBM 270.000
7.34
-4.31
7
7.95
3
0.3
-0.6508
0.0323
3
IBM 272.500
0
+0
8.75
9.5
0
0.29
-0.7232
0.029
0
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.