CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170825C00130000 | 2017-07-21 11:48PM EDT | 130.00 | 17.75 | 15.75 | 17.65 | 0.00 | - | 2 | 2 | 182.13% |
| IBM170825C00135000 | 2017-08-22 3:23PM EDT | 135.00 | 5.30 | 6.00 | 6.10 | 0.00 | - | 3 | 3 | 27.25% |
| IBM170825C00136000 | 2017-08-22 9:42AM EDT | 136.00 | 5.10 | 5.05 | 5.15 | +1.23 | +31.78% | 19 | 6 | 25.88% |
| IBM170825C00138000 | 2017-08-22 1:22PM EDT | 138.00 | 2.67 | 3.10 | 3.20 | +0.37 | +16.09% | 51 | 39 | 19.34% |
| IBM170825C00140000 | 2017-08-22 3:24PM EDT | 140.00 | 1.27 | 1.27 | 1.30 | +0.29 | +29.59% | 114 | 848 | 11.87% |
| IBM170825C00141000 | 2017-08-22 3:24PM EDT | 141.00 | 0.59 | 0.60 | 0.63 | +0.12 | +25.53% | 452 | 837 | 10.79% |
| IBM170825C00142000 | 2017-08-22 3:19PM EDT | 142.00 | 0.23 | 0.23 | 0.24 | +0.05 | +27.78% | 508 | 382 | 10.45% |
| IBM170825C00143000 | 2017-08-22 3:19PM EDT | 143.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 77 | 401 | 10.74% |
| IBM170825C00144000 | 2017-08-22 3:14PM EDT | 144.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 1,656 | 11.72% |
| IBM170825C00145000 | 2017-08-22 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 84 | 505 | 13.67% |
| IBM170825C00146000 | 2017-08-18 3:23PM EDT | 146.00 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 15 | 530 | 18.56% |
| IBM170825C00147000 | 2017-08-22 9:30AM EDT | 147.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 15 | 218 | 20.51% |
| IBM170825C00148000 | 2017-08-16 12:34PM EDT | 148.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 146 | 24.22% |
| IBM170825C00149000 | 2017-08-18 11:08AM EDT | 149.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 10 | 66 | 27.15% |
| IBM170825C00150000 | 2017-08-16 9:41AM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 229 | 28.52% |
| IBM170825C00152500 | 2017-08-16 10:27AM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 429 | 34.77% |
| IBM170825C00155000 | 2017-07-31 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 25 | 239 | 49.41% |
| IBM170825C00157500 | 2017-08-04 9:41AM EDT | 157.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 76 | 50.39% |
| IBM170825C00160000 | 2017-08-07 9:33AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 15 | 52 | 50.00% |
| IBM170825C00162500 | 2017-07-24 11:01AM EDT | 162.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 23 | 55.47% |
| IBM170825C00165000 | 2017-08-17 9:38AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 58.59% |
| IBM170825C00167500 | 2017-07-24 11:01AM EDT | 167.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 10 | 65.63% |
| IBM170825C00170000 | 2017-08-17 9:38AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 255 | 60.94% |
| IBM170825C00172500 | 2017-07-14 11:44PM EDT | 172.50 | 0.17 | 0.11 | 0.20 | 0.00 | - | 25 | 0 | 98.63% |
| IBM170825C00175000 | 2017-08-14 9:30AM EDT | 175.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 77.34% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170825P00110000 | 2017-07-21 11:48PM EDT | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 92.19% |
| IBM170825P00115000 | 2017-08-18 11:56PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 75.00% |
| IBM170825P00125000 | 2017-08-07 2:20PM EDT | 125.00 | 0.04 | 0.00 | 0.06 | -0.12 | -75.00% | 15 | 8 | 51.17% |
| IBM170825P00129000 | 2017-08-22 3:23PM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 39.06% |
| IBM170825P00130000 | 2017-08-18 3:10PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 6 | 36 | 37.89% |
| IBM170825P00131000 | 2017-08-11 10:46AM EDT | 131.00 | 0.30 | 0.06 | 0.26 | +0.20 | +200.00% | 2 | 9 | 50.10% |
| IBM170825P00132000 | 2017-08-21 3:03PM EDT | 132.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 30.47% |
| IBM170825P00133000 | 2017-08-21 3:16PM EDT | 133.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 21 | 30 | 27.34% |
| IBM170825P00134000 | 2017-08-22 2:16PM EDT | 134.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 3 | 487 | 24.22% |
| IBM170825P00135000 | 2017-08-22 1:43PM EDT | 135.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 15 | 306 | 21.29% |
| IBM170825P00136000 | 2017-08-22 1:29PM EDT | 136.00 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 5 | 147 | 18.16% |
| IBM170825P00137000 | 2017-08-22 3:19PM EDT | 137.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 27 | 211 | 15.92% |
| IBM170825P00138000 | 2017-08-22 2:16PM EDT | 138.00 | 0.07 | 0.05 | 0.06 | -0.13 | -65.00% | 30 | 252 | 13.77% |
| IBM170825P00139000 | 2017-08-22 3:19PM EDT | 139.00 | 0.11 | 0.10 | 0.11 | -0.18 | -62.07% | 146 | 294 | 11.91% |
| IBM170825P00140000 | 2017-08-22 3:19PM EDT | 140.00 | 0.25 | 0.23 | 0.25 | -0.32 | -56.14% | 393 | 407 | 10.65% |
| IBM170825P00141000 | 2017-08-22 3:19PM EDT | 141.00 | 0.55 | 0.57 | 0.60 | -0.60 | -52.17% | 173 | 1,510 | 10.11% |
| IBM170825P00142000 | 2017-08-22 12:03PM EDT | 142.00 | 1.70 | 1.12 | 1.17 | -0.10 | -5.56% | 24 | 485 | 8.72% |
| IBM170825P00143000 | 2017-08-22 9:43AM EDT | 143.00 | 2.06 | 1.94 | 2.00 | -0.86 | -29.45% | 2 | 142 | 0.00% |
| IBM170825P00144000 | 2017-08-22 11:21AM EDT | 144.00 | 3.41 | 2.89 | 2.97 | -0.77 | -18.42% | 2 | 127 | 0.00% |
| IBM170825P00145000 | 2017-08-22 10:00AM EDT | 145.00 | 4.03 | 3.90 | 4.00 | -0.73 | -15.34% | 1 | 76 | 0.00% |
| IBM170825P00146000 | 2017-08-21 3:38PM EDT | 146.00 | 5.80 | 4.90 | 5.00 | 0.00 | - | 8 | 84 | 0.00% |
| IBM170825P00147000 | 2017-08-21 9:36AM EDT | 147.00 | 7.74 | 5.90 | 6.00 | 0.00 | - | 1 | 56 | 0.00% |
| IBM170825P00148000 | 2017-08-22 10:20AM EDT | 148.00 | 6.98 | 6.90 | 7.00 | -0.84 | -10.74% | 1 | 33 | 0.00% |
| IBM170825P00149000 | 2017-08-16 12:44PM EDT | 149.00 | 6.25 | 8.60 | 11.50 | 0.00 | - | 1 | 35 | 83.79% |
| IBM170825P00150000 | 2017-08-16 10:41AM EDT | 150.00 | 7.57 | 9.85 | 12.00 | 0.00 | - | 10 | 53 | 86.16% |
| IBM170825P00152500 | 2017-08-11 10:58AM EDT | 152.50 | 10.94 | 8.50 | 12.75 | +0.26 | +2.43% | 5 | 15 | 82.23% |
| IBM170825P00155000 | 2017-07-31 12:49PM EDT | 155.00 | 11.97 | 11.25 | 13.25 | -0.26 | -2.13% | 3 | 19 | 0.00% |
| IBM170825P00157500 | 2017-07-21 11:48PM EDT | 157.50 | 10.20 | 11.30 | 12.65 | 0.00 | - | 3 | 10 | 0.00% |
| IBM170825P00160000 | 2017-08-01 1:27PM EDT | 160.00 | 16.17 | 14.40 | 18.55 | 0.00 | - | 7 | 8 | 0.00% |
| IBM170825P00165000 | 2017-07-28 10:39AM EDT | 165.00 | 20.95 | 19.95 | 24.20 | +7.61 | +57.05% | 1 | 6 | 83.40% |
