CallsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170721C00115000 | 2017-07-20 5:20PM EDT | 115.00 | 37.50 | 30.65 | 34.55 | 0.00 | - | 1 | 1 | 300.49% |
| IBM170721C00120000 | 2017-06-02 11:54PM EDT | 120.00 | 42.25 | 30.35 | 34.65 | 0.00 | - | 8 | 0 | 374.90% |
| IBM170721C00125000 | 2017-06-13 10:08AM EDT | 125.00 | 30.00 | 30.15 | 31.80 | 0.00 | - | 1 | 1 | 433.55% |
| IBM170721C00130000 | 2017-06-27 3:54PM EDT | 130.00 | 25.04 | 23.45 | 26.45 | 0.00 | - | 6 | 6 | 353.56% |
| IBM170721C00135000 | 2017-07-19 9:43AM EDT | 135.00 | 12.75 | 12.60 | 12.85 | 0.00 | - | 2 | 3 | 62.50% |
| IBM170721C00138000 | 2017-07-20 5:20PM EDT | 138.00 | 14.94 | 9.30 | 10.10 | 0.00 | - | 1 | 1 | 75.59% |
| IBM170721C00140000 | 2017-07-20 3:28PM EDT | 140.00 | 7.90 | 7.60 | 7.85 | 0.60 | 8.22% | 36 | 253 | 50.78% |
| IBM170721C00141000 | 2017-07-20 5:20PM EDT | 141.00 | 6.65 | 6.60 | 6.85 | 0.00 | - | 3 | 3 | 45.51% |
| IBM170721C00142000 | 2017-07-20 5:20PM EDT | 142.00 | 5.60 | 5.60 | 5.85 | 0.00 | - | 9 | 9 | 40.14% |
| IBM170721C00143000 | 2017-07-20 5:20PM EDT | 143.00 | 5.10 | 4.60 | 4.85 | 0.00 | - | 5 | 2 | 34.77% |
| IBM170721C00144000 | 2017-07-20 5:20PM EDT | 144.00 | 4.52 | 3.60 | 3.85 | 0.00 | - | 7 | 19 | 29.10% |
| IBM170721C00145000 | 2017-07-20 1:13PM EDT | 145.00 | 2.24 | 2.63 | 2.83 | -0.07 | -3.03% | 63 | 612 | 22.46% |
| IBM170721C00146000 | 2017-07-20 2:38PM EDT | 146.00 | 1.70 | 1.67 | 1.85 | 0.17 | 11.11% | 81 | 320 | 17.14% |
| IBM170721C00147000 | 2017-07-20 3:59PM EDT | 147.00 | 1.00 | 0.86 | 1.08 | 0.02 | 2.04% | 515 | 726 | 16.11% |
| IBM170721C00148000 | 2017-07-20 3:59PM EDT | 148.00 | 0.34 | 0.27 | 0.35 | -0.16 | -32.00% | 1,687 | 977 | 11.48% |
| IBM170721C00149000 | 2017-07-20 3:59PM EDT | 149.00 | 0.06 | 0.04 | 0.11 | -0.17 | -73.91% | 738 | 719 | 12.11% |
| IBM170721C00150000 | 2017-07-20 3:49PM EDT | 150.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 1,387 | 13,747 | 14.45% |
| IBM170721C00152500 | 2017-07-20 3:41PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 96 | 3,343 | 21.68% |
| IBM170721C00155000 | 2017-07-20 3:55PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 411 | 11,097 | 32.42% |
| IBM170721C00157500 | 2017-07-20 3:27PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 5,513 | 35.94% |
| IBM170721C00160000 | 2017-07-20 3:53PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 235 | 11,615 | 43.75% |
| IBM170721C00162500 | 2017-07-20 3:59PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 2,028 | 50.78% |
| IBM170721C00165000 | 2017-07-20 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 8,996 | 53.13% |
| IBM170721C00167500 | 2017-07-19 3:33PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 644 | 59.38% |
| IBM170721C00170000 | 2017-07-20 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,263 | 65.63% |
| IBM170721C00172500 | 2017-07-20 9:31AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 71.88% |
| IBM170721C00175000 | 2017-07-19 9:54AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,981 | 78.13% |
| IBM170721C00177500 | 2017-07-17 3:56PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 84.38% |
| IBM170721C00180000 | 2017-07-18 3:55PM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 1,900 | 90.63% |
| IBM170721C00182500 | 2017-07-20 5:20PM EDT | 182.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 96.88% |
| IBM170721C00185000 | 2017-07-18 11:23AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,169 | 103.13% |
| IBM170721C00190000 | 2017-06-02 11:54PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3,652 | 7,287 | 120.31% |
| IBM170721C00195000 | 2017-06-02 11:54PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,516 | 125.00% |
| IBM170721C00200000 | 2017-06-12 2:50PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 4 | 1,043 | 140.63% |
| IBM170721C00205000 | 2017-06-13 2:49PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 691 | 157.81% |
| IBM170721C00210000 | 2017-06-02 11:54PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 472 | 168.75% |
| IBM170721C00215000 | 2017-06-12 11:51AM EDT | 215.00 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 2 | 73 | 178.13% |
| IBM170721C00220000 | 2017-06-02 11:54PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 187.50% |
| IBM170721C00225000 | 2017-06-02 11:54PM EDT | 225.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 65 | 49 | 196.88% |
| IBM170721C00230000 | 2017-06-02 11:54PM EDT | 230.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 50 | 60 | 206.25% |
| IBM170721C00235000 | 2017-06-02 11:54PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 567 | 215.63% |
PutsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170721P00080000 | 2017-06-02 11:55PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 820 | 290.63% |
| IBM170721P00085000 | 2017-06-02 11:55PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 1,700 | 262.50% |
| IBM170721P00090000 | 2017-06-02 11:55PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 497 | 237.50% |
| IBM170721P00095000 | 2017-06-02 11:55PM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 214.06% |
| IBM170721P00100000 | 2017-06-02 11:55PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 103 | 175.00% |
| IBM170721P00105000 | 2017-06-02 11:55PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 182 | 150.00% |
| IBM170721P00110000 | 2017-06-16 12:00PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,146 | 131.25% |
| IBM170721P00115000 | 2017-07-07 9:30AM EDT | 115.00 | 0.38 | 0.00 | 0.01 | 0.35 | 1,166.67% | 1 | 6,635 | 112.50% |
| IBM170721P00120000 | 2017-07-18 2:51PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,412 | 96.88% |
| IBM170721P00125000 | 2017-07-18 3:53PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 1,002 | 87.50% |
| IBM170721P00130000 | 2017-07-19 2:06PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 1,298 | 69.53% |
| IBM170721P00131000 | 2017-07-20 5:20PM EDT | 131.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 220 | 220 | 65.63% |
| IBM170721P00132000 | 2017-07-19 9:31AM EDT | 132.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 61.72% |
| IBM170721P00133000 | 2017-07-20 5:20PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 255 | 290 | 57.81% |
| IBM170721P00134000 | 2017-07-20 5:20PM EDT | 134.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 65 | 54.69% |
| IBM170721P00135000 | 2017-07-20 11:15AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,993 | 48.44% |
| IBM170721P00136000 | 2017-07-20 5:20PM EDT | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 119 | 48.83% |
| IBM170721P00137000 | 2017-07-19 3:51PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 137 | 157 | 44.92% |
| IBM170721P00138000 | 2017-07-20 5:20PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 243 | 37.50% |
| IBM170721P00139000 | 2017-07-19 3:59PM EDT | 139.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 344 | 34.38% |
| IBM170721P00140000 | 2017-07-20 2:33PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 311 | 3,460 | 33.59% |
| IBM170721P00141000 | 2017-07-20 1:23PM EDT | 141.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 915 | 29.69% |
| IBM170721P00142000 | 2017-07-20 3:26PM EDT | 142.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 34 | 2,683 | 27.34% |
| IBM170721P00143000 | 2017-07-20 3:47PM EDT | 143.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 276 | 2,128 | 21.68% |
| IBM170721P00144000 | 2017-07-20 3:59PM EDT | 144.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 187 | 1,450 | 19.92% |
| IBM170721P00145000 | 2017-07-20 3:59PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 677 | 7,615 | 14.65% |
| IBM170721P00146000 | 2017-07-20 3:59PM EDT | 146.00 | 0.04 | 0.03 | 0.09 | -0.26 | -86.67% | 1,343 | 1,751 | 13.28% |
| IBM170721P00147000 | 2017-07-20 3:59PM EDT | 147.00 | 0.13 | 0.14 | 0.20 | -0.44 | -77.19% | 1,175 | 1,948 | 10.50% |
| IBM170721P00148000 | 2017-07-20 3:59PM EDT | 148.00 | 0.55 | 0.52 | 0.61 | -0.57 | -50.89% | 2,148 | 1,356 | 9.57% |
| IBM170721P00149000 | 2017-07-20 3:43PM EDT | 149.00 | 1.25 | 1.30 | 1.41 | -0.57 | -31.32% | 352 | 3,544 | 10.55% |
| IBM170721P00150000 | 2017-07-20 3:58PM EDT | 150.00 | 2.22 | 2.22 | 2.43 | -0.47 | -17.47% | 3,742 | 21,791 | 16.80% |
| IBM170721P00152500 | 2017-07-20 3:57PM EDT | 152.50 | 4.55 | 4.70 | 4.95 | -0.50 | -9.90% | 475 | 2,655 | 30.08% |
| IBM170721P00155000 | 2017-07-20 3:59PM EDT | 155.00 | 7.35 | 7.15 | 7.40 | -0.22 | -2.91% | 258 | 10,636 | 36.72% |
| IBM170721P00157500 | 2017-07-20 3:23PM EDT | 157.50 | 9.69 | 9.65 | 9.90 | -0.46 | -4.53% | 3 | 135 | 46.29% |
| IBM170721P00160000 | 2017-07-20 12:57PM EDT | 160.00 | 12.69 | 12.15 | 12.40 | -0.11 | -0.86% | 106 | 4,336 | 55.47% |
| IBM170721P00162500 | 2017-07-20 1:42PM EDT | 162.50 | 15.00 | 14.65 | 14.95 | -0.61 | -3.91% | 1 | 14 | 71.09% |
| IBM170721P00165000 | 2017-07-20 3:25PM EDT | 165.00 | 17.24 | 17.15 | 17.40 | -0.56 | -3.15% | 50 | 1,998 | 72.66% |
| IBM170721P00167500 | 2017-07-20 5:20PM EDT | 167.50 | 15.13 | 19.00 | 21.30 | 0.00 | - | 1 | 1 | 108.20% |
| IBM170721P00170000 | 2017-07-20 2:53PM EDT | 170.00 | 22.42 | 22.15 | 22.40 | -0.18 | -0.80% | 6 | 616 | 89.06% |
| IBM170721P00175000 | 2017-07-19 9:35AM EDT | 175.00 | 27.10 | 27.15 | 27.40 | 0.00 | - | 12 | 131 | 104.30% |
| IBM170721P00180000 | 2017-07-20 9:49AM EDT | 180.00 | 32.15 | 32.15 | 32.40 | 0.05 | 0.16% | 4 | 113 | 118.75% |
| IBM170721P00185000 | 2017-06-02 11:55PM EDT | 185.00 | 31.56 | 30.60 | 35.00 | 0.00 | - | 2 | 69 | 0.00% |
| IBM170721P00190000 | 2017-06-02 11:55PM EDT | 190.00 | 30.01 | 35.60 | 40.10 | 0.00 | - | 9 | 7 | 0.00% |
| IBM170721P00195000 | 2017-06-02 11:55PM EDT | 195.00 | 18.23 | 40.70 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
| IBM170721P00200000 | 2017-06-02 11:55PM EDT | 200.00 | 38.80 | 45.70 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| IBM170721P00210000 | 2017-06-23 2:04PM EDT | 210.00 | 55.55 | 54.70 | 57.50 | 22.50 | 68.08% | 20 | 10 | 0.00% |
| IBM170721P00220000 | 2017-06-30 1:51PM EDT | 220.00 | 66.10 | 63.70 | 67.80 | 1.35 | 2.08% | 3 | 100 | 0.00% |
