| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200228C00125000 | 2020-01-22 10:53AM EST | 125.00 | 19.75 | 24.85 | 25.30 | 0.00 | - | - | 0 | 75.20% |
| IBM200228C00126000 | 2020-01-16 3:35PM EST | 126.00 | 12.35 | 24.20 | 25.40 | 0.00 | - | 1 | 0 | 100.05% |
| IBM200228C00130000 | 2020-02-06 3:10PM EST | 130.00 | 27.11 | 19.55 | 20.15 | 0.00 | - | 38 | 0 | 65.14% |
| IBM200228C00131000 | 2020-02-06 3:08PM EST | 131.00 | 26.11 | 18.55 | 19.15 | 0.00 | - | 11 | 0 | 62.31% |
| IBM200228C00132000 | 2020-02-06 3:04PM EST | 132.00 | 24.92 | 17.55 | 18.20 | 0.00 | - | 4 | 0 | 61.47% |
| IBM200228C00133000 | 2020-02-06 3:07PM EST | 133.00 | 24.45 | 16.55 | 17.25 | 0.00 | - | 160 | 0 | 60.45% |
| IBM200228C00134000 | 2020-02-06 3:05PM EST | 134.00 | 22.85 | 15.60 | 16.25 | 0.00 | - | 125 | 0 | 57.47% |
| IBM200228C00135000 | 2020-02-10 12:12PM EST | 135.00 | 17.60 | 14.60 | 15.20 | 0.00 | - | 1 | 0 | 52.83% |
| IBM200228C00136000 | 2020-02-06 3:06PM EST | 136.00 | 20.75 | 13.60 | 14.20 | 0.00 | - | 160 | 0 | 49.90% |
| IBM200228C00137000 | 2020-02-06 3:10PM EST | 137.00 | 14.05 | 12.60 | 13.25 | 0.00 | - | 1 | 0 | 48.58% |
| IBM200228C00138000 | 2020-02-06 3:10PM EST | 138.00 | 16.65 | 11.60 | 12.30 | 0.00 | - | 2 | 0 | 47.02% |
| IBM200228C00139000 | 2020-02-21 2:31PM EST | 139.00 | 11.40 | 10.65 | 11.25 | -6.60 | -36.67% | 2 | 0 | 42.58% |
| IBM200228C00140000 | 2020-02-21 11:47AM EST | 140.00 | 10.34 | 9.65 | 10.30 | +0.14 | +1.37% | 18 | 0 | 40.87% |
| IBM200228C00141000 | 2020-02-20 11:22AM EST | 141.00 | 8.75 | 8.90 | 9.10 | -1.05 | -10.71% | 5 | 0 | 32.28% |
| IBM200228C00142000 | 2020-02-21 3:14PM EST | 142.00 | 8.11 | 7.90 | 8.15 | -0.04 | -0.49% | 10 | 0 | 30.86% |
| IBM200228C00143000 | 2020-02-21 3:23PM EST | 143.00 | 7.13 | 6.95 | 7.40 | -1.46 | -17.00% | 3 | 41 | 33.55% |
| IBM200228C00144000 | 2020-02-19 10:55AM EST | 144.00 | 7.09 | 6.05 | 6.45 | 0.00 | - | 5 | 6 | 31.10% |
| IBM200228C00145000 | 2020-02-21 1:19PM EST | 145.00 | 5.59 | 5.25 | 5.35 | -0.86 | -13.33% | 12 | 0 | 25.78% |
| IBM200228C00146000 | 2020-02-21 3:42PM EST | 146.00 | 4.35 | 4.35 | 4.50 | -0.33 | -7.05% | 34 | 0 | 24.81% |
| IBM200228C00147000 | 2020-02-21 1:38PM EST | 147.00 | 3.70 | 3.55 | 3.65 | -1.00 | -21.28% | 23 | 0 | 23.19% |
| IBM200228C00148000 | 2020-02-21 3:33PM EST | 148.00 | 2.72 | 2.81 | 2.91 | -1.08 | -28.42% | 260 | 0 | 22.44% |
| IBM200228C00149000 | 2020-02-21 3:55PM EST | 149.00 | 2.25 | 2.13 | 2.20 | -0.85 | -27.42% | 144 | 0 | 21.17% |
| IBM200228C00150000 | 2020-02-21 3:54PM EST | 150.00 | 1.69 | 1.57 | 1.62 | -0.61 | -26.52% | 277 | 0 | 20.51% |
| IBM200228C00152500 | 2020-02-21 3:58PM EST | 152.50 | 0.60 | 0.61 | 0.64 | -0.49 | -44.95% | 985 | 0 | 19.61% |
| IBM200228C00155000 | 2020-02-21 3:56PM EST | 155.00 | 0.23 | 0.19 | 0.23 | -0.16 | -41.03% | 207 | 0 | 20.12% |
| IBM200228C00157500 | 2020-02-21 3:58PM EST | 157.50 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 136 | 0 | 21.97% |
| IBM200228C00160000 | 2020-02-21 3:57PM EST | 160.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 155 | 608 | 25.00% |
| IBM200228C00162500 | 2020-02-20 2:28PM EST | 162.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 15 | 0 | 27.93% |
| IBM200228C00165000 | 2020-02-19 3:02PM EST | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 0 | 32.42% |
| IBM200228C00167500 | 2020-02-20 3:49PM EST | 167.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 41 | 0 | 41.41% |
| IBM200228C00170000 | 2020-02-21 3:54PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 0 | 34.38% |
| IBM200228C00172500 | 2020-02-12 3:46PM EST | 172.50 | 0.07 | 0.04 | 0.08 | 0.00 | - | 5 | 7 | 49.41% |
| IBM200228C00175000 | 2020-02-18 12:09AM EST | 175.00 | 0.05 | - | 0.03 | 0.00 | - | - | 1 | 46.88% |
| IBM200228C00180000 | 2020-02-19 5:26PM EST | 180.00 | 0.09 | - | 0.03 | 0.00 | - | - | 0 | 54.30% |
| IBM200228C00182500 | 2020-02-19 5:26PM EST | 182.50 | 0.08 | - | 0.03 | 0.00 | - | - | 0 | 57.81% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200228P00120000 | 2020-02-18 12:09AM EST | 120.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 0 | 60.94% |
| IBM200228P00123000 | 2020-02-03 2:46PM EST | 123.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 54.69% |
| IBM200228P00124000 | 2020-01-30 2:08PM EST | 124.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 53.13% |
| IBM200228P00125000 | 2020-02-13 12:23PM EST | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 55 | 0 | 50.78% |
| IBM200228P00126000 | 2020-02-11 1:46PM EST | 126.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 52.73% |
| IBM200228P00127000 | 2020-02-07 10:36AM EST | 127.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 50.78% |
| IBM200228P00128000 | 2020-02-07 3:58PM EST | 128.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 50.39% |
| IBM200228P00129000 | 2020-02-10 2:45PM EST | 129.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 53.32% |
| IBM200228P00130000 | 2020-02-21 3:15PM EST | 130.00 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 11 | 0 | 51.76% |
| IBM200228P00131000 | 2020-02-11 1:46PM EST | 131.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 5 | 0 | 49.41% |
| IBM200228P00132000 | 2020-02-19 9:57AM EST | 132.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 0 | 47.85% |
| IBM200228P00133000 | 2020-02-21 3:15PM EST | 133.00 | 0.06 | 0.00 | 0.10 | +0.05 | +500.00% | 2 | 0 | 45.51% |
| IBM200228P00134000 | 2020-02-14 3:54PM EST | 134.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 4 | 0 | 43.75% |
| IBM200228P00135000 | 2020-02-21 12:55PM EST | 135.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 4 | 0 | 38.28% |
| IBM200228P00136000 | 2020-02-19 11:38AM EST | 136.00 | 0.03 | 0.05 | 0.08 | 0.00 | - | 2 | 0 | 36.72% |
| IBM200228P00137000 | 2020-02-21 1:28PM EST | 137.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 1 | 0 | 35.16% |
| IBM200228P00138000 | 2020-02-18 12:47PM EST | 138.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 3 | 0 | 33.99% |
| IBM200228P00139000 | 2020-02-11 12:54PM EST | 139.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 6 | 0 | 32.03% |
| IBM200228P00140000 | 2020-02-21 3:48PM EST | 140.00 | 0.14 | 0.11 | 0.14 | +0.07 | +100.00% | 7 | 0 | 30.57% |
| IBM200228P00141000 | 2020-02-21 12:54PM EST | 141.00 | 0.13 | 0.14 | 0.17 | +0.04 | +44.44% | 2 | 0 | 29.20% |
| IBM200228P00142000 | 2020-02-21 3:19PM EST | 142.00 | 0.25 | 0.15 | 0.21 | +0.12 | +92.31% | 1,029 | 0 | 27.88% |
| IBM200228P00143000 | 2020-02-21 3:59PM EST | 143.00 | 0.25 | 0.22 | 0.26 | +0.11 | +78.57% | 66 | 0 | 26.51% |
| IBM200228P00144000 | 2020-02-21 3:40PM EST | 144.00 | 0.37 | 0.30 | 0.33 | +0.15 | +68.18% | 66 | 0 | 25.29% |
| IBM200228P00145000 | 2020-02-21 3:56PM EST | 145.00 | 0.41 | 0.36 | 0.43 | +0.20 | +95.24% | 584 | 0 | 24.24% |
| IBM200228P00146000 | 2020-02-21 3:59PM EST | 146.00 | 0.55 | 0.49 | 0.56 | +0.30 | +120.00% | 253 | 0 | 23.15% |
| IBM200228P00147000 | 2020-02-21 3:54PM EST | 147.00 | 0.70 | 0.67 | 0.74 | +0.30 | +75.00% | 94 | 0 | 22.17% |
| IBM200228P00148000 | 2020-02-21 3:57PM EST | 148.00 | 0.98 | 0.93 | 0.98 | +0.47 | +92.16% | 1,405 | 0 | 21.24% |
| IBM200228P00149000 | 2020-02-21 3:56PM EST | 149.00 | 1.27 | 1.25 | 1.31 | +0.57 | +81.43% | 196 | 0 | 20.56% |
| IBM200228P00150000 | 2020-02-21 3:59PM EST | 150.00 | 1.72 | 1.68 | 1.74 | +0.74 | +75.51% | 336 | 0 | 20.02% |
| IBM200228P00152500 | 2020-02-21 3:48PM EST | 152.50 | 3.23 | 3.20 | 3.35 | +0.94 | +41.05% | 179 | 0 | 20.34% |
| IBM200228P00155000 | 2020-02-21 3:42PM EST | 155.00 | 5.50 | 5.25 | 5.45 | +0.80 | +17.02% | 22 | 0 | 21.53% |
| IBM200228P00157500 | 2020-02-18 9:55AM EST | 157.50 | 7.50 | 7.40 | 8.05 | 0.00 | - | 2 | 0 | 30.76% |
| IBM200228P00160000 | 2020-02-20 11:36AM EST | 160.00 | 10.65 | 10.05 | 10.35 | +1.90 | +21.71% | 48 | 0 | 31.25% |
| IBM200228P00162500 | 2020-02-06 10:02AM EST | 162.50 | 8.25 | 12.40 | 13.00 | 0.00 | - | 4 | 0 | 42.09% |
| IBM200228P00165000 | 2020-02-14 9:54AM EST | 165.00 | 12.20 | 14.85 | 15.50 | 0.00 | - | 6 | 0 | 47.90% |
| IBM200228P00170000 | 2020-02-07 3:52PM EST | 170.00 | 16.50 | 19.90 | 20.50 | 0.00 | - | 22 | 5 | 58.84% |