CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170728C00139000 | 2017-07-26 3:38PM EDT | 139.00 | 7.15 | 6.15 | 6.35 | 0.00 | - | 3 | 3 | 30.27% |
| IBM170728C00140000 | 2017-07-26 3:38PM EDT | 140.00 | 6.10 | 5.20 | 5.30 | 0.00 | - | 10 | 6 | 22.46% |
| IBM170728C00141000 | 2017-07-26 3:27PM EDT | 141.00 | 4.15 | 4.20 | 4.30 | -1.85 | -30.83% | 4 | 2 | 18.75% |
| IBM170728C00142000 | 2017-07-26 11:32AM EDT | 142.00 | 3.37 | 3.20 | 3.40 | -2.13 | -38.73% | 3 | 17 | 20.36% |
| IBM170728C00143000 | 2017-07-26 2:51PM EDT | 143.00 | 2.33 | 2.30 | 2.34 | -0.82 | -26.03% | 780 | 17 | 13.38% |
| IBM170728C00144000 | 2017-07-26 3:01PM EDT | 144.00 | 1.50 | 1.41 | 1.47 | -1.65 | -52.38% | 114 | 25 | 12.55% |
| IBM170728C00145000 | 2017-07-26 3:29PM EDT | 145.00 | 0.69 | 0.71 | 0.75 | -0.87 | -55.77% | 680 | 211 | 11.65% |
| IBM170728C00146000 | 2017-07-26 3:19PM EDT | 146.00 | 0.28 | 0.27 | 0.29 | -0.58 | -67.44% | 712 | 221 | 11.13% |
| IBM170728C00147000 | 2017-07-26 3:09PM EDT | 147.00 | 0.09 | 0.10 | 0.11 | -0.30 | -76.92% | 515 | 931 | 12.01% |
| IBM170728C00148000 | 2017-07-26 2:36PM EDT | 148.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 161 | 708 | 13.48% |
| IBM170728C00149000 | 2017-07-26 3:38PM EDT | 149.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 98 | 835 | 15.63% |
| IBM170728C00150000 | 2017-07-26 3:17PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 431 | 1,649 | 18.95% |
| IBM170728C00152500 | 2017-07-26 1:15PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 1,152 | 25.00% |
| IBM170728C00155000 | 2017-07-26 11:37AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 780 | 32.03% |
| IBM170728C00157500 | 2017-07-25 9:58AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 747 | 35.94% |
| IBM170728C00160000 | 2017-07-26 3:30PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 754 | 42.19% |
| IBM170728C00162500 | 2017-07-25 12:44PM EDT | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 378 | 50.00% |
| IBM170728C00165000 | 2017-07-20 3:22PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 549 | 53.13% |
| IBM170728C00167500 | 2017-07-19 9:43AM EDT | 167.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 250 | 61.72% |
| IBM170728C00170000 | 2017-07-20 9:43AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 179 | 59.38% |
| IBM170728C00172500 | 2017-07-21 11:48PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 65.63% |
| IBM170728C00175000 | 2017-07-18 3:59PM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 80 | 415 | 70.31% |
| IBM170728C00180000 | 2017-06-12 4:51PM EDT | 180.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 10 | 0 | 102.73% |
PutsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170728P00120000 | 2017-07-21 11:48PM EDT | 120.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 71.88% |
| IBM170728P00125000 | 2017-06-09 11:47PM EDT | 125.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 20 | 0 | 84.77% |
| IBM170728P00130000 | 2017-07-19 3:25PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 92 | 50.00% |
| IBM170728P00131000 | 2017-07-19 9:59AM EDT | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 162 | 181 | 51.56% |
| IBM170728P00132000 | 2017-07-19 10:00AM EDT | 132.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 62 | 68 | 48.05% |
| IBM170728P00133000 | 2017-07-21 11:48PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 222 | 222 | 44.92% |
| IBM170728P00134000 | 2017-07-21 11:48PM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 302 | 302 | 41.41% |
| IBM170728P00135000 | 2017-07-25 1:44PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 173 | 32.81% |
| IBM170728P00136000 | 2017-07-19 3:54PM EDT | 136.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 16 | 36.33% |
| IBM170728P00137000 | 2017-07-26 10:29AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 59 | 27.34% |
| IBM170728P00138000 | 2017-07-26 10:53AM EDT | 138.00 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 12 | 171 | 28.13% |
| IBM170728P00139000 | 2017-07-26 1:30PM EDT | 139.00 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 10 | 40 | 24.81% |
| IBM170728P00140000 | 2017-07-26 10:33AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,042 | 21.29% |
| IBM170728P00141000 | 2017-07-26 1:29PM EDT | 141.00 | 0.04 | 0.01 | 0.03 | 0.01 | 33.33% | 7 | 178 | 17.77% |
| IBM170728P00142000 | 2017-07-26 3:28PM EDT | 142.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 114 | 662 | 15.82% |
| IBM170728P00143000 | 2017-07-26 2:18PM EDT | 143.00 | 0.13 | 0.08 | 0.09 | 0.07 | 116.67% | 71 | 703 | 13.77% |
| IBM170728P00144000 | 2017-07-26 3:30PM EDT | 144.00 | 0.22 | 0.18 | 0.20 | 0.07 | 46.67% | 229 | 904 | 12.31% |
| IBM170728P00145000 | 2017-07-26 3:41PM EDT | 145.00 | 0.46 | 0.45 | 0.48 | 0.12 | 35.29% | 632 | 1,213 | 11.45% |
| IBM170728P00146000 | 2017-07-26 3:12PM EDT | 146.00 | 1.04 | 0.99 | 1.05 | 0.39 | 60.00% | 253 | 1,671 | 11.57% |
| IBM170728P00147000 | 2017-07-26 3:17PM EDT | 147.00 | 1.84 | 1.87 | 1.90 | 0.73 | 65.77% | 327 | 1,144 | 13.58% |
| IBM170728P00148000 | 2017-07-26 3:12PM EDT | 148.00 | 2.80 | 2.73 | 2.81 | 0.87 | 45.08% | 57 | 376 | 14.65% |
| IBM170728P00149000 | 2017-07-26 2:20PM EDT | 149.00 | 4.11 | 3.75 | 3.85 | 1.32 | 47.31% | 7 | 184 | 20.61% |
| IBM170728P00150000 | 2017-07-26 3:19PM EDT | 150.00 | 4.80 | 4.75 | 4.85 | 0.90 | 23.08% | 773 | 2,744 | 24.61% |
| IBM170728P00152500 | 2017-07-26 11:57AM EDT | 152.50 | 7.32 | 7.20 | 7.35 | 1.17 | 19.02% | 16 | 2,093 | 33.89% |
| IBM170728P00155000 | 2017-07-26 9:35AM EDT | 155.00 | 8.66 | 9.70 | 9.85 | 0.91 | 11.74% | 1 | 294 | 42.58% |
| IBM170728P00157500 | 2017-07-26 3:10PM EDT | 157.50 | 12.30 | 11.50 | 12.50 | 1.85 | 17.70% | 7 | 36 | 60.64% |
| IBM170728P00160000 | 2017-07-25 12:15PM EDT | 160.00 | 13.05 | 14.65 | 14.90 | 0.00 | - | 16 | 109 | 62.89% |
| IBM170728P00162500 | 2017-07-21 11:48PM EDT | 162.50 | 15.06 | 14.60 | 16.85 | 0.00 | - | 2 | 1 | 0.00% |
| IBM170728P00165000 | 2017-07-21 11:48PM EDT | 165.00 | 18.35 | 17.85 | 18.10 | 0.00 | - | 26 | 0 | 0.00% |
