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)

2025-08-21 15:18:38 ET (Delayed)
Bid: 
240.14
Ask: 
240.2
Vol: 
2,087,003
Last: 
240.16
Change: 
-2.39 (+-0.9854%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 235.000
5.45
-2.45
5.25
5.7
24
0.31
0.8943
0.0432
319
IBM 237.500
2.9
-2.75
3.1
3.3
16
0.29
0.7656
0.0812
661
IBM 240.000
1.55
-1.95
1.47
1.63
1,525
0.27
0.5253
0.112
948
IBM 242.500
0.55
-1.385
0.5
0.61
1,139
0.27
0.2639
0.0914
1392
IBM 245.000
0.18
-0.74
0.16
0.19
717
0.29
0.1098
0.0489
1925
IBM 247.500
0.08
-0.32
0.06
0.09
223
0.33
0.0493
0.0235
2405
Fri Aug 22 2025
Strike
IBM 235.000
IBM 237.500
IBM 240.000
IBM 242.500
IBM 245.000
IBM 247.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 235.000
0.21
-0.02
0.2
0.22
729
0.33
-0.1056
0.0432
2215
IBM 237.500
0.53
+0.08
0.48
0.58
263
0.3
-0.2344
0.0812
1362
IBM 240.000
1.31
+0.36
1.26
1.42
334
0.28
-0.4758
0.1131
1875
IBM 242.500
3.7
+1.85
2.59
2.96
426
0.28
-0.7432
0.095
482
IBM 245.000
5.02
+1.695
4.45
5.15
431
0.3
-0.9028
0.0504
477
IBM 247.500
7.33
+2.43
7.05
7.55
2
0.32
-0.9622
0.0225
70
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 235.000
6.92
-2.03
6.7
7
11
0.24
0.7422
0.0369
96
IBM 237.500
5.01
-1.94
4.9
5.15
44
0.23
0.6446
0.044
114
IBM 240.000
3.65
-1.5
3.4
3.6
321
0.23
0.5302
0.0483
279
IBM 242.500
2.31
-1.315
2.24
2.36
247
0.22
0.4086
0.0482
601
IBM 245.000
1.46
-1.01
1.39
1.49
103
0.22
0.2944
0.0431
472
IBM 247.500
0.89
-0.7
0.85
0.92
328
0.23
0.2003
0.0348
463
Fri Aug 29 2025
Strike
IBM 235.000
IBM 237.500
IBM 240.000
IBM 242.500
IBM 245.000
IBM 247.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBM 235.000
1.42
+0.405
1.36
1.44
554
0.25
-0.2618
0.0375
1053
IBM 237.500
2.09
+0.55
2.04
2.14
22
0.24
-0.3611
0.0448
215
IBM 240.000
3.1
+0.815
3
3.1
403
0.23
-0.4778
0.0492
670
IBM 242.500
4.3
+0.975
4.3
4.5
471
0.23
-0.6018
0.049
328
IBM 245.000
6.05
+1.425
5.7
6.2
131
0.23
-0.7181
0.0438
488
IBM 247.500
7
+0.725
7.9
8.15
25
0.23
-0.8133
0.0352
18
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.