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 | 188.38% |
| IBM170825C00135000 | 2017-08-23 11:56AM EDT | 135.00 | 7.30 | 7.25 | 7.35 | 0.00 | - | 5 | 3 | 27.74% |
| IBM170825C00136000 | 2017-08-23 9:56AM EDT | 136.00 | 6.45 | 6.20 | 6.35 | +1.35 | +26.47% | 35 | 19 | 24.22% |
| IBM170825C00137000 | 2017-08-23 11:56AM EDT | 137.00 | 4.10 | 5.25 | 5.35 | 0.00 | - | 39 | 39 | 20.90% |
| IBM170825C00138000 | 2017-08-23 9:56AM EDT | 138.00 | 4.45 | 4.25 | 4.35 | +1.78 | +66.67% | 30 | 55 | 17.58% |
| IBM170825C00140000 | 2017-08-23 12:05PM EDT | 140.00 | 2.36 | 2.32 | 2.40 | +1.03 | +77.44% | 43 | 833 | 13.58% |
| IBM170825C00141000 | 2017-08-23 12:01PM EDT | 141.00 | 1.48 | 1.48 | 1.54 | +0.85 | +134.92% | 355 | 995 | 13.23% |
| IBM170825C00142000 | 2017-08-23 12:05PM EDT | 142.00 | 0.76 | 0.77 | 0.80 | +0.53 | +230.43% | 599 | 815 | 12.11% |
| IBM170825C00143000 | 2017-08-23 11:57AM EDT | 143.00 | 0.37 | 0.29 | 0.32 | +0.30 | +428.57% | 1,584 | 441 | 11.57% |
| IBM170825C00144000 | 2017-08-23 11:54AM EDT | 144.00 | 0.12 | 0.10 | 0.11 | +0.09 | +300.00% | 1,468 | 1,660 | 11.91% |
| IBM170825C00145000 | 2017-08-23 11:26AM EDT | 145.00 | 0.05 | 0.02 | 0.04 | +0.04 | +400.00% | 290 | 476 | 12.89% |
| IBM170825C00146000 | 2017-08-23 9:54AM EDT | 146.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 537 | 15.63% |
| IBM170825C00147000 | 2017-08-23 11:35AM EDT | 147.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 211 | 19.14% |
| IBM170825C00148000 | 2017-08-23 9:55AM EDT | 148.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 10 | 146 | 25.20% |
| IBM170825C00149000 | 2017-08-18 11:08AM EDT | 149.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 10 | 66 | 26.76% |
| 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 | 35.94% |
| IBM170825C00155000 | 2017-07-31 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 25 | 239 | 52.15% |
| IBM170825C00157500 | 2017-08-04 9:41AM EDT | 157.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 76 | 53.71% |
| IBM170825C00160000 | 2017-08-07 9:33AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 15 | 52 | 53.91% |
| IBM170825C00162500 | 2017-07-24 11:01AM EDT | 162.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 23 | 60.16% |
| IBM170825C00165000 | 2017-08-17 9:38AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 64.06% |
| IBM170825C00167500 | 2017-07-24 11:01AM EDT | 167.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 10 | 71.88% |
| IBM170825C00170000 | 2017-08-17 9:38AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 255 | 67.19% |
| IBM170825C00172500 | 2017-07-14 11:44PM EDT | 172.50 | 0.17 | 0.11 | 0.20 | 0.00 | - | 25 | 0 | 109.38% |
| IBM170825C00175000 | 2017-08-14 9:30AM EDT | 175.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 85.94% |
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 | 110.94% |
| IBM170825P00115000 | 2017-08-18 11:56PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 90.63% |
| IBM170825P00125000 | 2017-08-07 2:20PM EDT | 125.00 | 0.04 | 0.00 | 0.06 | -0.12 | -75.00% | 15 | 8 | 62.89% |
| IBM170825P00129000 | 2017-08-23 11:57AM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 49.22% |
| IBM170825P00130000 | 2017-08-18 3:10PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 6 | 36 | 48.05% |
| IBM170825P00131000 | 2017-08-11 10:46AM EDT | 131.00 | 0.30 | 0.06 | 0.26 | +0.20 | +200.00% | 2 | 9 | 56.84% |
| IBM170825P00132000 | 2017-08-21 3:03PM EDT | 132.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 37.11% |
| IBM170825P00133000 | 2017-08-21 3:16PM EDT | 133.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 21 | 30 | 33.59% |
| IBM170825P00134000 | 2017-08-23 11:12AM EDT | 134.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 27 | 484 | 32.42% |
| IBM170825P00135000 | 2017-08-23 10:24AM EDT | 135.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 291 | 28.91% |
| IBM170825P00136000 | 2017-08-23 10:57AM EDT | 136.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 143 | 25.39% |
| IBM170825P00137000 | 2017-08-23 10:45AM EDT | 137.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 219 | 22.07% |
| IBM170825P00138000 | 2017-08-23 10:54AM EDT | 138.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 13 | 256 | 19.53% |
| IBM170825P00139000 | 2017-08-23 11:30AM EDT | 139.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 37 | 325 | 16.41% |
| IBM170825P00140000 | 2017-08-23 12:03PM EDT | 140.00 | 0.10 | 0.08 | 0.11 | -0.15 | -60.00% | 90 | 548 | 15.24% |
| IBM170825P00141000 | 2017-08-23 11:46AM EDT | 141.00 | 0.19 | 0.20 | 0.22 | -0.39 | -67.24% | 94 | 1,516 | 13.48% |
| IBM170825P00142000 | 2017-08-23 11:42AM EDT | 142.00 | 0.47 | 0.48 | 0.51 | -1.23 | -72.35% | 254 | 484 | 12.84% |
| IBM170825P00143000 | 2017-08-23 11:47AM EDT | 143.00 | 0.95 | 1.03 | 1.08 | -1.11 | -53.88% | 180 | 142 | 13.43% |
| IBM170825P00144000 | 2017-08-23 12:05PM EDT | 144.00 | 1.83 | 1.82 | 1.88 | -1.58 | -46.33% | 491 | 125 | 14.94% |
| IBM170825P00145000 | 2017-08-23 10:33AM EDT | 145.00 | 2.41 | 2.73 | 2.80 | -1.62 | -40.20% | 87 | 54 | 17.24% |
| IBM170825P00146000 | 2017-08-23 10:57AM EDT | 146.00 | 3.10 | 3.65 | 3.80 | -2.70 | -46.55% | 14 | 15 | 21.58% |
| IBM170825P00147000 | 2017-08-21 9:36AM EDT | 147.00 | 7.74 | 4.70 | 4.80 | 0.00 | - | 1 | 30 | 25.78% |
| IBM170825P00148000 | 2017-08-22 10:20AM EDT | 148.00 | 6.98 | 5.65 | 5.75 | 0.00 | - | 1 | 4 | 26.66% |
| IBM170825P00149000 | 2017-08-16 12:44PM EDT | 149.00 | 6.25 | 8.60 | 11.50 | 0.00 | - | 1 | 35 | 116.75% |
| IBM170825P00150000 | 2017-08-16 10:41AM EDT | 150.00 | 7.57 | 9.85 | 12.00 | 0.00 | - | 10 | 53 | 120.56% |
| IBM170825P00152500 | 2017-08-11 10:58AM EDT | 152.50 | 10.94 | 8.50 | 12.75 | +0.26 | +2.43% | 5 | 15 | 62.60% |
| IBM170825P00155000 | 2017-07-31 12:49PM EDT | 155.00 | 11.97 | 11.25 | 13.25 | -0.26 | -2.13% | 3 | 19 | 77.83% |
| 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 | 109.57% |
| IBM170825P00165000 | 2017-07-28 10:39AM EDT | 165.00 | 20.95 | 19.95 | 24.20 | +7.61 | +57.05% | 1 | 6 | 152.05% |
