| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM190418C00075000 | 2019-02-25 2:23PM EDT | 75.00 | 65.18 | 66.00 | 70.55 | 0.00 | - | 3 | 3 | 1,049.41% |
| IBM190418C00080000 | 2019-02-06 2:54PM EDT | 80.00 | 56.34 | 61.05 | 65.60 | 0.00 | - | 49 | 20 | 966.41% |
| IBM190418C00085000 | 2019-02-06 2:57PM EDT | 85.00 | 51.36 | 56.00 | 60.50 | 0.00 | - | 153 | 0 | 877.93% |
| IBM190418C00095000 | 2019-04-18 10:34AM EDT | 95.00 | 44.40 | 43.75 | 44.95 | +3.05 | +7.38% | 5 | 5 | 372.27% |
| IBM190418C00100000 | 2019-04-16 3:17PM EDT | 100.00 | 45.03 | 38.60 | 40.10 | 0.00 | - | 5 | 45 | 362.50% |
| IBM190418C00105000 | 2019-04-17 2:13PM EDT | 105.00 | 33.75 | 33.65 | 34.95 | 0.00 | - | 2 | 6 | 287.11% |
| IBM190418C00110000 | 2019-04-17 11:54AM EDT | 110.00 | 30.50 | 28.65 | 29.95 | 0.00 | - | 3 | 54 | 246.88% |
| IBM190418C00115000 | 2019-04-18 9:49AM EDT | 115.00 | 24.60 | 23.80 | 24.95 | +1.09 | +4.64% | 1 | 193 | 207.81% |
| IBM190418C00120000 | 2019-04-17 3:55PM EDT | 120.00 | 19.08 | 18.70 | 19.95 | 0.00 | - | 53 | 550 | 169.14% |
| IBM190418C00125000 | 2019-04-18 10:04AM EDT | 125.00 | 14.72 | 14.75 | 14.90 | +0.39 | +2.72% | 35 | 2,601 | 109.77% |
| IBM190418C00129000 | 2019-04-17 10:29AM EDT | 129.00 | 12.15 | 9.80 | 10.95 | 0.00 | - | 2 | 10 | 100.78% |
| IBM190418C00130000 | 2019-04-18 10:29AM EDT | 130.00 | 9.90 | 9.85 | 9.95 | +0.81 | +8.91% | 45 | 30,669 | 87.50% |
| IBM190418C00132000 | 2019-04-17 9:42AM EDT | 132.00 | 5.70 | 7.60 | 8.00 | 0.00 | - | 265 | 268 | 58.20% |
| IBM190418C00133000 | 2019-04-18 10:18AM EDT | 133.00 | 6.89 | 6.55 | 6.95 | -1.31 | -15.98% | 7 | 43 | 69.73% |
| IBM190418C00134000 | 2019-04-17 10:02AM EDT | 134.00 | 3.95 | 5.75 | 5.95 | 0.00 | - | 13 | 37 | 52.15% |
| IBM190418C00135000 | 2019-04-18 10:29AM EDT | 135.00 | 4.90 | 4.75 | 4.95 | +0.60 | +13.95% | 143 | 7,904 | 53.42% |
| IBM190418C00136000 | 2019-04-18 9:44AM EDT | 136.00 | 3.45 | 3.80 | 3.95 | +0.20 | +6.15% | 12 | 409 | 45.02% |
| IBM190418C00138000 | 2019-04-18 10:32AM EDT | 138.00 | 1.88 | 1.82 | 1.96 | +0.32 | +20.51% | 51 | 418 | 27.54% |
| IBM190418C00139000 | 2019-04-18 10:27AM EDT | 139.00 | 0.97 | 0.94 | 1.01 | +0.12 | +14.12% | 135 | 910 | 19.14% |
| IBM190418C00140000 | 2019-04-18 10:39AM EDT | 140.00 | 0.30 | 0.29 | 0.31 | -0.08 | -21.05% | 606 | 11,919 | 14.50% |
| IBM190418C00141000 | 2019-04-18 10:24AM EDT | 141.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 152 | 1,417 | 14.94% |
| IBM190418C00142000 | 2019-04-18 9:57AM EDT | 142.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 70 | 1,416 | 18.75% |
| IBM190418C00143000 | 2019-04-18 10:24AM EDT | 143.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 15 | 1,139 | 25.00% |
| IBM190418C00144000 | 2019-04-18 10:08AM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 55 | 1,863 | 28.91% |
| IBM190418C00145000 | 2019-04-18 10:33AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 143 | 8,223 | 34.38% |
| IBM190418C00147000 | 2019-04-18 10:11AM EDT | 147.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 925 | 45.31% |
| IBM190418C00148000 | 2019-04-18 10:33AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,231 | 46.09% |
| IBM190418C00150000 | 2019-04-18 10:15AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 7,156 | 51.56% |
| IBM190418C00152500 | 2019-04-18 10:28AM EDT | 152.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 67 | 3,853 | 62.50% |
| IBM190418C00155000 | 2019-04-18 10:28AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 4,470 | 71.88% |
| IBM190418C00157500 | 2019-04-18 10:12AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 2,553 | 81.25% |
| IBM190418C00160000 | 2019-04-17 1:44PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 2,769 | 90.63% |
| IBM190418C00165000 | 2019-04-17 12:21PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 631 | 109.38% |
| IBM190418C00170000 | 2019-04-17 9:53AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 219 | 128.13% |
| IBM190418C00175000 | 2019-04-17 10:31AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 519 | 143.75% |
| IBM190418C00180000 | 2019-04-15 10:32AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 165 | 162.50% |
| IBM190418C00185000 | 2019-01-30 4:55PM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 99 | 206.25% |
| IBM190418C00190000 | 2019-04-12 10:39AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 775 | 193.75% |
| IBM190418C00195000 | 2019-01-31 1:18PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 70 | 83 | 239.06% |
| IBM190418C00200000 | 2019-02-13 1:20PM EDT | 200.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 0 | 35 | 256.25% |
| IBM190418C00205000 | 2019-02-13 1:20PM EDT | 205.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 0 | 28 | 270.31% |
| IBM190418C00215000 | 2019-04-15 9:53AM EDT | 215.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 13 | 329.69% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM190418P00075000 | 2019-04-15 9:53AM EDT | 75.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 382 | 484.38% |
| IBM190418P00080000 | 2019-04-08 9:31AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,215 | 337.50% |
| IBM190418P00085000 | 2019-04-08 9:31AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 103 | 312.50% |
| IBM190418P00090000 | 2019-04-08 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,088 | 275.00% |
| IBM190418P00095000 | 2019-04-08 9:31AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 601 | 243.75% |
| IBM190418P00100000 | 2019-04-03 10:59AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,655 | 212.50% |
| IBM190418P00105000 | 2019-04-17 2:39PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 834 | 181.25% |
| IBM190418P00110000 | 2019-04-17 2:39PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 2,216 | 156.25% |
| IBM190418P00115000 | 2019-04-17 3:43PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 2,898 | 131.25% |
| IBM190418P00120000 | 2019-04-18 10:21AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,995 | 103.13% |
| IBM190418P00125000 | 2019-04-17 3:47PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 4,085 | 78.13% |
| IBM190418P00126000 | 2019-04-17 9:40AM EDT | 126.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 32 | 235 | 71.88% |
| IBM190418P00127000 | 2019-04-17 2:22PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 493 | 68.75% |
| IBM190418P00128000 | 2019-04-17 3:59PM EDT | 128.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 668 | 62.50% |
| IBM190418P00129000 | 2019-04-18 10:25AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 220 | 1,918 | 57.81% |
| IBM190418P00130000 | 2019-04-18 10:38AM EDT | 130.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 97 | 9,679 | 62.50% |
| IBM190418P00131000 | 2019-04-18 10:40AM EDT | 131.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 81 | 1,384 | 54.69% |
| IBM190418P00132000 | 2019-04-18 10:31AM EDT | 132.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 57 | 1,026 | 50.78% |
| IBM190418P00133000 | 2019-04-18 10:25AM EDT | 133.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 14 | 1,750 | 47.66% |
| IBM190418P00135000 | 2019-04-18 10:24AM EDT | 135.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 216 | 8,522 | 35.16% |
| IBM190418P00136000 | 2019-04-18 10:38AM EDT | 136.00 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 92 | 2,508 | 28.91% |
| IBM190418P00137000 | 2019-04-18 10:36AM EDT | 137.00 | 0.02 | 0.02 | 0.03 | -0.20 | -90.91% | 361 | 1,840 | 22.27% |
| IBM190418P00139000 | 2019-04-18 10:33AM EDT | 139.00 | 0.12 | 0.10 | 0.12 | -0.63 | -84.00% | 840 | 2,270 | 13.18% |
| IBM190418P00140000 | 2019-04-18 10:39AM EDT | 140.00 | 0.42 | 0.42 | 0.46 | -0.86 | -67.19% | 880 | 12,682 | 10.94% |
| IBM190418P00141000 | 2019-04-18 10:28AM EDT | 141.00 | 1.23 | 1.15 | 1.25 | -0.81 | -39.71% | 191 | 1,586 | 6.25% |
| IBM190418P00142000 | 2019-04-18 10:33AM EDT | 142.00 | 2.17 | 2.10 | 2.22 | -0.78 | -26.44% | 79 | 1,209 | 0.00% |
| IBM190418P00143000 | 2019-04-18 10:21AM EDT | 143.00 | 3.20 | 3.10 | 3.25 | -0.70 | -17.95% | 46 | 2,674 | 12.50% |
| IBM190418P00144000 | 2019-04-18 10:39AM EDT | 144.00 | 4.13 | 4.05 | 4.20 | -0.82 | -16.57% | 16 | 1,507 | 0.00% |
| IBM190418P00145000 | 2019-04-18 10:33AM EDT | 145.00 | 5.15 | 5.10 | 5.25 | -0.81 | -13.59% | 32 | 1,701 | 12.50% |
| IBM190418P00146000 | 2019-04-17 1:37PM EDT | 146.00 | 6.29 | 6.05 | 6.25 | 0.00 | - | 37 | 186 | 25.00% |
| IBM190418P00148000 | 2019-04-17 12:31PM EDT | 148.00 | 7.51 | 7.70 | 8.25 | 0.00 | - | 71 | 101 | 25.00% |
| IBM190418P00149000 | 2019-04-17 3:43PM EDT | 149.00 | 9.78 | 8.15 | 9.20 | 0.00 | - | 19 | 19 | 0.00% |
| IBM190418P00150000 | 2019-04-17 3:03PM EDT | 150.00 | 10.55 | 9.65 | 10.25 | -0.10 | -0.94% | 1 | 354 | 25.00% |
| IBM190418P00155000 | 2019-04-17 11:14AM EDT | 155.00 | 14.00 | 14.25 | 15.25 | 0.00 | - | 3 | 31 | 50.00% |
| IBM190418P00160000 | 2019-04-17 11:01AM EDT | 160.00 | 19.24 | 19.60 | 20.45 | 0.00 | - | 32 | 0 | 149.61% |
| IBM190418P00165000 | 2019-03-04 2:39PM EDT | 165.00 | 27.54 | 19.70 | 24.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM190418P00170000 | 2019-02-13 1:21PM EDT | 170.00 | 46.85 | 24.80 | 28.80 | 0.00 | - | 0 | 0 | 0.00% |
| IBM190418P00175000 | 2019-04-17 10:14AM EDT | 175.00 | 34.73 | 34.20 | 35.20 | 0.00 | - | 3 | 0 | 0.00% |
| IBM190418P00180000 | 2019-02-13 3:13PM EDT | 180.00 | 42.90 | 34.55 | 39.10 | 0.00 | - | 3 | 0 | 0.00% |
| IBM190418P00185000 | 2019-02-08 1:13PM EDT | 185.00 | 52.10 | 39.55 | 44.10 | 0.00 | - | 1 | 0 | 0.00% |
| IBM190418P00190000 | 2019-04-17 1:01PM EDT | 190.00 | 49.80 | 49.30 | 50.20 | 0.00 | - | 1 | 1 | 0.00% |