CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170922C00125000 | 2017-09-15 11:55PM EDT | 125.00 | 19.90 | 18.50 | 22.40 | 0.00 | - | 2 | 2 | 108.94% |
| IBM170922C00128000 | 2017-08-18 11:56PM EDT | 128.00 | 15.62 | 11.65 | 13.15 | 0.00 | - | 1 | 1 | 0.00% |
| IBM170922C00131000 | 2017-08-25 11:58PM EDT | 131.00 | 9.70 | 12.75 | 13.45 | 0.00 | - | 1 | 1 | 0.00% |
| IBM170922C00133000 | 2017-09-15 11:55PM EDT | 133.00 | 11.95 | 11.80 | 13.50 | 0.00 | - | 2 | 2 | 79.10% |
| IBM170922C00134000 | 2017-09-15 11:55PM EDT | 134.00 | 10.60 | 10.75 | 11.35 | 0.00 | - | 5 | 0 | 54.30% |
| IBM170922C00135000 | 2017-08-18 11:56PM EDT | 135.00 | 8.25 | 5.70 | 6.10 | 0.00 | - | 10 | 10 | 0.00% |
| IBM170922C00136000 | 2017-09-01 11:46PM EDT | 136.00 | 8.28 | 8.20 | 9.30 | 0.00 | - | 5 | 0 | 54.83% |
| IBM170922C00138000 | 2017-09-15 3:48PM EDT | 138.00 | 7.00 | 6.45 | 7.35 | +3.36 | +92.31% | 3 | 9 | 47.12% |
| IBM170922C00139000 | 2017-09-18 10:56AM EDT | 139.00 | 5.98 | 5.50 | 5.60 | 0.00 | - | 1 | 14 | 0.00% |
| IBM170922C00140000 | 2017-09-18 10:17AM EDT | 140.00 | 5.32 | 4.55 | 4.65 | 0.00 | - | 1 | 48 | 0.00% |
| IBM170922C00141000 | 2017-09-19 9:43AM EDT | 141.00 | 3.66 | 3.55 | 3.65 | -0.38 | -9.41% | 4 | 258 | 0.00% |
| IBM170922C00142000 | 2017-09-19 11:41AM EDT | 142.00 | 2.64 | 2.61 | 2.68 | -0.36 | -12.00% | 13 | 180 | 0.00% |
| IBM170922C00143000 | 2017-09-19 11:30AM EDT | 143.00 | 1.61 | 1.70 | 1.77 | -0.24 | -12.97% | 20 | 152 | 7.91% |
| IBM170922C00144000 | 2017-09-19 1:14PM EDT | 144.00 | 0.95 | 0.94 | 0.99 | -0.15 | -13.64% | 68 | 161 | 9.13% |
| IBM170922C00145000 | 2017-09-19 1:18PM EDT | 145.00 | 0.43 | 0.42 | 0.43 | -0.10 | -18.87% | 473 | 770 | 9.18% |
| IBM170922C00146000 | 2017-09-19 1:06PM EDT | 146.00 | 0.16 | 0.14 | 0.17 | -0.07 | -30.43% | 362 | 801 | 9.96% |
| IBM170922C00147000 | 2017-09-19 1:24PM EDT | 147.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 119 | 968 | 10.65% |
| IBM170922C00148000 | 2017-09-19 1:17PM EDT | 148.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 85 | 1,660 | 12.11% |
| IBM170922C00149000 | 2017-09-19 10:06AM EDT | 149.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 187 | 15.04% |
| IBM170922C00150000 | 2017-09-19 10:19AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 8 | 317 | 18.75% |
| IBM170922C00152500 | 2017-08-30 2:29PM EDT | 152.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 45 | 28.42% |
| IBM170922C00155000 | 2017-09-18 12:16PM EDT | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 30.86% |
PutsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170922P00120000 | 2017-08-25 11:44PM EDT | 120.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 4 | 4 | 79.30% |
| IBM170922P00125000 | 2017-08-11 5:06PM EDT | 125.00 | 0.24 | 0.22 | 0.44 | 0.00 | - | 1 | 8 | 90.23% |
| IBM170922P00128000 | 2017-09-05 9:34AM EDT | 128.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 1 | 8 | 55.66% |
| IBM170922P00129000 | 2017-08-11 5:06PM EDT | 129.00 | 0.39 | 0.31 | 0.46 | 0.00 | - | 42 | 42 | 77.25% |
| IBM170922P00130000 | 2017-08-25 9:31AM EDT | 130.00 | 0.15 | 0.02 | 0.18 | -0.09 | -37.50% | 2 | 27 | 55.47% |
| IBM170922P00131000 | 2017-09-14 2:44PM EDT | 131.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 43.36% |
| IBM170922P00132000 | 2017-09-01 1:20PM EDT | 132.00 | 0.11 | 0.08 | 0.10 | -0.02 | -15.38% | 10 | 11 | 48.83% |
| IBM170922P00133000 | 2017-09-05 9:31AM EDT | 133.00 | 0.14 | 0.08 | 0.14 | 0.00 | - | 27 | 36 | 48.44% |
| IBM170922P00134000 | 2017-09-13 12:58PM EDT | 134.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 28 | 34 | 34.57% |
| IBM170922P00135000 | 2017-09-18 12:14PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 95 | 31.64% |
| IBM170922P00136000 | 2017-09-08 1:11PM EDT | 136.00 | 0.24 | 0.18 | 0.24 | -0.45 | -65.22% | 51 | 56 | 42.97% |
| IBM170922P00137000 | 2017-09-15 2:03PM EDT | 137.00 | 0.02 | 0.00 | 0.07 | -0.06 | -75.00% | 2 | 78 | 29.88% |
| IBM170922P00138000 | 2017-09-15 11:04AM EDT | 138.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 5 | 167 | 25.00% |
| IBM170922P00139000 | 2017-09-19 10:51AM EDT | 139.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 227 | 18.75% |
| IBM170922P00140000 | 2017-09-19 10:48AM EDT | 140.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 497 | 16.99% |
| IBM170922P00141000 | 2017-09-18 1:03PM EDT | 141.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 31 | 142 | 14.65% |
| IBM170922P00142000 | 2017-09-19 11:58AM EDT | 142.00 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 35 | 280 | 13.77% |
| IBM170922P00143000 | 2017-09-19 12:45PM EDT | 143.00 | 0.18 | 0.17 | 0.19 | -0.11 | -37.93% | 23 | 375 | 12.70% |
| IBM170922P00144000 | 2017-09-19 1:12PM EDT | 144.00 | 0.39 | 0.38 | 0.42 | -0.08 | -17.02% | 105 | 351 | 12.06% |
| IBM170922P00145000 | 2017-09-19 11:24AM EDT | 145.00 | 1.07 | 0.81 | 0.86 | +0.16 | +17.58% | 28 | 520 | 11.87% |
| IBM170922P00146000 | 2017-09-19 11:20AM EDT | 146.00 | 1.80 | 1.56 | 1.64 | +0.17 | +10.43% | 23 | 209 | 14.16% |
| IBM170922P00147000 | 2017-09-18 11:17AM EDT | 147.00 | 2.10 | 2.40 | 2.46 | 0.00 | - | 40 | 119 | 14.89% |
| IBM170922P00148000 | 2017-09-18 12:14PM EDT | 148.00 | 3.20 | 3.45 | 3.55 | 0.00 | - | 1 | 9 | 21.53% |
| IBM170922P00149000 | 2017-09-18 1:27PM EDT | 149.00 | 4.23 | 4.40 | 4.50 | 0.00 | - | 20 | 50 | 24.12% |
| IBM170922P00150000 | 2017-09-15 3:52PM EDT | 150.00 | 5.04 | 4.70 | 5.85 | -0.25 | -4.73% | 1 | 7 | 37.79% |
| IBM170922P00155000 | 2017-09-18 10:53AM EDT | 155.00 | 9.92 | 10.35 | 10.60 | 0.00 | - | 2 | 0 | 49.27% |
