CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170922C00125000 | 2017-09-15 11:55PM EDT | 125.00 | 19.90 | 18.50 | 22.40 | 0.00 | - | 2 | 2 | 199.61% |
| IBM170922C00128000 | 2017-08-18 11:56PM EDT | 128.00 | 15.62 | 11.65 | 13.15 | 0.00 | - | 1 | 1 | 0.00% |
| IBM170922C00131000 | 2017-08-25 11:58PM EDT | 131.00 | 9.70 | 12.75 | 13.45 | 0.00 | - | 1 | 1 | 0.00% |
| IBM170922C00133000 | 2017-09-15 11:55PM EDT | 133.00 | 11.95 | 11.80 | 13.50 | 0.00 | - | 2 | 2 | 104.98% |
| IBM170922C00134000 | 2017-09-15 11:55PM EDT | 134.00 | 10.60 | 10.75 | 11.35 | 0.00 | - | 5 | 0 | 0.00% |
| IBM170922C00135000 | 2017-08-18 11:56PM EDT | 135.00 | 8.25 | 5.70 | 6.10 | 0.00 | - | 10 | 10 | 0.00% |
| IBM170922C00136000 | 2017-09-01 11:46PM EDT | 136.00 | 8.28 | 8.20 | 9.30 | 0.00 | - | 5 | 0 | 0.00% |
| IBM170922C00138000 | 2017-09-15 3:48PM EDT | 138.00 | 7.00 | 6.45 | 7.35 | +3.36 | +92.31% | 3 | 9 | 0.00% |
| IBM170922C00139000 | 2017-09-18 10:56AM EDT | 139.00 | 5.98 | 6.65 | 6.95 | 0.00 | - | 1 | 14 | 37.89% |
| IBM170922C00140000 | 2017-09-18 10:17AM EDT | 140.00 | 5.32 | 5.65 | 6.00 | 0.00 | - | 1 | 48 | 37.40% |
| IBM170922C00141000 | 2017-09-20 3:39PM EDT | 141.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 15 | 257 | 0.00% |
| IBM170922C00142000 | 2017-09-20 12:07PM EDT | 142.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 180 | 0.00% |
| IBM170922C00143000 | 2017-09-20 3:57PM EDT | 143.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 30 | 151 | 0.00% |
| IBM170922C00144000 | 2017-09-20 3:51PM EDT | 144.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 146 | 179 | 0.00% |
| IBM170922C00145000 | 2017-09-20 3:58PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 406 | 1,009 | 0.00% |
| IBM170922C00146000 | 2017-09-20 3:58PM EDT | 146.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 518 | 1,085 | 0.39% |
| IBM170922C00147000 | 2017-09-20 3:31PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 329 | 1,068 | 3.13% |
| IBM170922C00148000 | 2017-09-20 3:41PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,650 | 6.25% |
| IBM170922C00149000 | 2017-09-20 1:08PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 178 | 6.25% |
| IBM170922C00150000 | 2017-09-20 10:47AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 305 | 12.50% |
| IBM170922C00152500 | 2017-08-30 2:29PM EDT | 152.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 45 | 35.16% |
| IBM170922C00155000 | 2017-09-18 12:16PM EDT | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 39.45% |
PutsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170922P00120000 | 2017-08-25 11:44PM EDT | 120.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 4 | 4 | 116.02% |
| IBM170922P00125000 | 2017-08-11 5:06PM EDT | 125.00 | 0.24 | 0.22 | 0.44 | 0.00 | - | 1 | 8 | 132.81% |
| IBM170922P00128000 | 2017-09-05 9:34AM EDT | 128.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 8 | 82.81% |
| IBM170922P00129000 | 2017-08-11 5:06PM EDT | 129.00 | 0.39 | 0.31 | 0.46 | 0.00 | - | 42 | 42 | 114.84% |
| IBM170922P00130000 | 2017-08-25 9:31AM EDT | 130.00 | 0.15 | 0.02 | 0.18 | -0.09 | -37.50% | 2 | 27 | 83.20% |
| IBM170922P00131000 | 2017-09-14 2:44PM EDT | 131.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 59.38% |
| IBM170922P00132000 | 2017-09-01 1:20PM EDT | 132.00 | 0.11 | 0.08 | 0.10 | -0.02 | -15.38% | 10 | 11 | 72.46% |
| IBM170922P00133000 | 2017-09-05 9:31AM EDT | 133.00 | 0.14 | 0.08 | 0.14 | 0.00 | - | 27 | 36 | 70.31% |
| IBM170922P00134000 | 2017-09-13 12:58PM EDT | 134.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 28 | 34 | 53.13% |
| IBM170922P00135000 | 2017-09-18 12:14PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 95 | 49.22% |
| IBM170922P00136000 | 2017-09-08 1:11PM EDT | 136.00 | 0.24 | 0.18 | 0.24 | -0.45 | -65.22% | 51 | 56 | 64.45% |
| IBM170922P00137000 | 2017-09-15 2:03PM EDT | 137.00 | 0.02 | 0.00 | 0.07 | -0.06 | -75.00% | 2 | 78 | 47.07% |
| IBM170922P00138000 | 2017-09-15 11:04AM EDT | 138.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 5 | 167 | 40.04% |
| IBM170922P00139000 | 2017-09-20 3:14PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 246 | 12.50% |
| IBM170922P00140000 | 2017-09-20 10:47AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 495 | 12.50% |
| IBM170922P00141000 | 2017-09-20 11:40AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| IBM170922P00142000 | 2017-09-20 2:49PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 292 | 12.50% |
| IBM170922P00143000 | 2017-09-20 3:29PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 363 | 6.25% |
| IBM170922P00144000 | 2017-09-20 2:22PM EDT | 144.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 120 | 349 | 6.25% |
| IBM170922P00145000 | 2017-09-20 3:48PM EDT | 145.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,182 | 1,489 | 3.13% |
| IBM170922P00146000 | 2017-09-20 3:49PM EDT | 146.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 29 | 214 | 0.00% |
| IBM170922P00147000 | 2017-09-20 3:58PM EDT | 147.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 22 | 130 | 0.00% |
| IBM170922P00148000 | 2017-09-20 12:33PM EDT | 148.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| IBM170922P00149000 | 2017-09-20 3:13PM EDT | 149.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| IBM170922P00150000 | 2017-09-20 3:59PM EDT | 150.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| IBM170922P00155000 | 2017-09-18 10:53AM EDT | 155.00 | 9.92 | 9.05 | 9.90 | 0.00 | - | 2 | 0 | 64.84% |
