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)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
268
Ask: 
268.7
Vol: 
2,658,858
Last: 
268.25
Change: 
+1.58 (+0.5921%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 262.500
5.06
+1.185
4.4
5.25
77
0.37
0.8483
0.0556
345
IBM 265.000
2.25
+0.225
2.47
2.96
233
0.28
0.6792
0.0917
571
IBM 267.500
1.27
+0.185
1.09
1.47
1,863
0.27
0.4275
0.1049
863
IBM 270.000
0.45
-0.015
0.4
0.55
1,138
0.28
0.1982
0.0747
1133
IBM 272.500
0.14
-0.07
0.11
0.15
60
0.28
0.0758
0.0364
688
IBM 275.000
0.05
-0.04
0.01
0.07
15
0.29
0.0308
0.0161
223
Fri Jun 06 2025
Strike
IBM 262.500
IBM 265.000
IBM 267.500
IBM 270.000
IBM 272.500
IBM 275.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 262.500
0.35
-0.505
0.3
0.4
78
0.3
-0.1516
0.0556
551
IBM 265.000
0.85
-0.865
0.69
0.99
258
0.29
-0.3208
0.0918
170
IBM 267.500
2.07
-0.98
1.7
2.13
35
0.28
-0.5737
0.106
51
IBM 270.000
3.8
-1.175
2.93
4.55
21
0.3
-0.8085
0.0777
568
IBM 272.500
6.5
-0.7
5.4
6.4
3
0.29
-0.9351
0.0371
96
IBM 275.000
0
+0
7.8
8.9
0
0.35
-0.9783
0.0146
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 262.500
6.1
+0.65
6.2
7.65
13
0.23
0.6997
0.0387
274
IBM 265.000
4.65
+0.725
4.5
5.2
136
0.22
0.5985
0.0443
281
IBM 267.500
3.3
+0.665
3.05
4.35
487
0.21
0.4846
0.0469
672
IBM 270.000
2.16
+0.46
1.85
2.32
114
0.21
0.3677
0.0453
427
IBM 272.500
1.15
+0.11
1.15
1.4
108
0.21
0.2602
0.0396
257
IBM 275.000
0.76
+0.145
0.69
0.89
14
0.21
0.1729
0.0313
184
Fri Jun 13 2025
Strike
IBM 262.500
IBM 265.000
IBM 267.500
IBM 270.000
IBM 272.500
IBM 275.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 262.500
1.81
-0.38
1.57
1.82
56
0.23
-0.3034
0.0392
316
IBM 265.000
2.4
-0.775
2.45
2.65
610
0.22
-0.4061
0.0449
747
IBM 267.500
3.78
-0.67
3.35
3.85
7
0.22
-0.5218
0.0476
31
IBM 270.000
5.35
-0.65
4.7
5.15
31
0.21
-0.6406
0.046
57
IBM 272.500
7.5
-0.375
6.4
7.1
1
0.21
-0.75
0.0402
1
IBM 275.000
10.01
+0
8.1
10.75
0
0.26
-0.8384
0.0316
2
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 262.500
7.15
+0.525
7.2
7.75
7
0.22
0.6662
0.0311
137
IBM 265.000
5.83
+0.755
5.6
6.25
50
0.21
0.5865
0.0342
1636
IBM 267.500
4.48
+0.68
4.15
4.5
32
0.2
0.4992
0.0359
258
IBM 270.000
3.16
+0.415
3.1
3.3
406
0.2
0.4091
0.0356
4615
IBM 272.500
2.09
+0.17
2.13
2.36
26
0.2
0.3225
0.0333
119
IBM 275.000
1.51
+0.195
1.46
1.72
73
0.2
0.2448
0.0293
1195
Fri Jun 20 2025
Strike
IBM 262.500
IBM 265.000
IBM 267.500
IBM 270.000
IBM 272.500
IBM 275.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 262.500
2.53
-0.645
2.51
2.72
10
0.22
-0.3377
0.0316
492
IBM 265.000
3.55
-0.625
3.35
3.65
262
0.21
-0.4188
0.0348
859
IBM 267.500
4.85
-0.55
3.5
4.75
36
0.21
-0.5078
0.0366
166
IBM 270.000
5.54
-1.31
4.9
6.1
117
0.2
-0.6001
0.0365
295
IBM 272.500
9.5
+0
6.1
7.7
0
0.2
-0.6892
0.0343
32
IBM 275.000
11.7
+0
8.15
9.6
0
0.2
-0.7697
0.0304
14
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 255.000
13.8
+1.05
13.4
15.25
2
0.22
0.8041
0.018
44
IBM 260.000
10.58
+1.105
9.9
11.05
2
0.24
0.7067
0.0235
54
IBM 265.000
6.83
+0.53
6.65
7.55
14
0.22
0.5809
0.0281
37
IBM 270.000
4.4
+0.55
4.15
4.5
35
0.21
0.4361
0.0294
164
IBM 275.000
2.33
+0.185
2.25
2.5
15
0.2
0.2951
0.0263
145
IBM 280.000
1.25
+0.105
1.13
1.39
5
0.2
0.1816
0.0202
227
Fri Jun 27 2025
Strike
IBM 255.000
IBM 260.000
IBM 265.000
IBM 270.000
IBM 275.000
IBM 280.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 255.000
1.68
-0.4
1.6
1.77
22
0.23
-0.198
0.0182
321
IBM 260.000
2.95
-0.375
2.53
2.84
10
0.22
-0.297
0.0239
27
IBM 265.000
4.8
-0.35
4.25
4.55
9
0.21
-0.4254
0.0286
59
IBM 270.000
6.7
-1.025
5.9
6.95
17
0.21
-0.5741
0.0302
18
IBM 275.000
11.11
+0
9.35
10.3
0
0.19
-0.7206
0.0275
2
IBM 280.000
14.71
-0.465
13.2
14.25
2
0.18
-0.8405
0.0216
10
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.