| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM190823C00125000 | 2019-08-19 12:05AM EDT | 125.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190823C00126000 | 2019-08-19 12:05AM EDT | 126.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190823C00127000 | 2019-08-19 12:05AM EDT | 127.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190823C00128000 | 2019-08-19 12:05AM EDT | 128.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190823C00129000 | 2019-08-19 12:05AM EDT | 129.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190823C00130000 | 2019-08-19 12:05AM EDT | 130.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190823C00131000 | 2019-08-19 12:05AM EDT | 131.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190823C00132000 | 2019-08-16 10:30AM EDT | 132.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| IBM190823C00133000 | 2019-08-16 2:47PM EDT | 133.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| IBM190823C00134000 | 2019-08-16 3:52PM EDT | 134.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.39% |
| IBM190823C00135000 | 2019-08-16 3:46PM EDT | 135.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 3.13% |
| IBM190823C00136000 | 2019-08-16 3:13PM EDT | 136.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| IBM190823C00137000 | 2019-08-16 3:57PM EDT | 137.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 6.25% |
| IBM190823C00138000 | 2019-08-16 3:47PM EDT | 138.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 6.25% |
| IBM190823C00139000 | 2019-08-16 3:29PM EDT | 139.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| IBM190823C00140000 | 2019-08-16 3:58PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| IBM190823C00141000 | 2019-08-16 2:58PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| IBM190823C00142000 | 2019-08-16 3:57PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBM190823C00143000 | 2019-08-15 1:48PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| IBM190823C00144000 | 2019-08-16 3:16PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| IBM190823C00145000 | 2019-08-14 11:16AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| IBM190823C00146000 | 2019-08-16 12:23PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM190823C00147000 | 2019-08-16 3:11PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| IBM190823C00148000 | 2019-08-16 3:15PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IBM190823C00149000 | 2019-08-16 12:19PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBM190823C00150000 | 2019-08-15 11:48AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM190823C00152500 | 2019-08-14 11:26AM EDT | 152.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBM190823C00155000 | 2019-08-16 1:05PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IBM190823C00157500 | 2019-08-09 10:07AM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM190823C00160000 | 2019-08-08 11:30AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM190823C00162500 | 2019-08-05 9:45AM EDT | 162.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IBM190823C00165000 | 2019-08-05 2:08PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM190823P00115000 | 2019-08-19 12:06AM EDT | 115.00 | 0.03 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| IBM190823P00118000 | 2019-08-19 12:06AM EDT | 118.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBM190823P00120000 | 2019-08-19 12:06AM EDT | 120.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBM190823P00121000 | 2019-08-19 12:06AM EDT | 121.00 | 0.28 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBM190823P00122000 | 2019-08-19 12:06AM EDT | 122.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IBM190823P00123000 | 2019-08-19 12:06AM EDT | 123.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBM190823P00124000 | 2019-08-19 12:06AM EDT | 124.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IBM190823P00125000 | 2019-08-16 2:39PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IBM190823P00126000 | 2019-08-16 3:36PM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IBM190823P00127000 | 2019-08-16 3:59PM EDT | 127.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| IBM190823P00128000 | 2019-08-16 3:59PM EDT | 128.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| IBM190823P00129000 | 2019-08-16 3:56PM EDT | 129.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| IBM190823P00130000 | 2019-08-16 3:59PM EDT | 130.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| IBM190823P00131000 | 2019-08-16 3:42PM EDT | 131.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| IBM190823P00132000 | 2019-08-16 3:27PM EDT | 132.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| IBM190823P00133000 | 2019-08-16 3:59PM EDT | 133.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 1.56% |
| IBM190823P00134000 | 2019-08-16 3:59PM EDT | 134.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| IBM190823P00135000 | 2019-08-16 3:41PM EDT | 135.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| IBM190823P00136000 | 2019-08-16 3:10PM EDT | 136.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| IBM190823P00137000 | 2019-08-16 3:37PM EDT | 137.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| IBM190823P00138000 | 2019-08-16 3:26PM EDT | 138.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| IBM190823P00139000 | 2019-08-13 12:39PM EDT | 139.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IBM190823P00140000 | 2019-08-16 3:41PM EDT | 140.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM190823P00141000 | 2019-08-15 10:10AM EDT | 141.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IBM190823P00142000 | 2019-08-16 3:17PM EDT | 142.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IBM190823P00143000 | 2019-08-15 2:05PM EDT | 143.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM190823P00144000 | 2019-08-09 12:36PM EDT | 144.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM190823P00145000 | 2019-08-14 10:28AM EDT | 145.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM190823P00146000 | 2019-08-09 12:36PM EDT | 146.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IBM190823P00147000 | 2019-08-09 11:25AM EDT | 147.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM190823P00148000 | 2019-08-13 3:39PM EDT | 148.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM190823P00149000 | 2019-08-02 3:25PM EDT | 149.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM190823P00150000 | 2019-08-09 3:37PM EDT | 150.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM190823P00152500 | 2019-08-08 10:25AM EDT | 152.50 | 14.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBM190823P00155000 | 2019-08-08 3:11PM EDT | 155.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| IBM190823P00157500 | 2019-08-01 1:14PM EDT | 157.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM190823P00160000 | 2019-08-13 12:07PM EDT | 160.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |