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 | 173.46% |
| IBM170825C00136000 | 2017-08-21 12:04PM EDT | 136.00 | 3.87 | 4.05 | 4.15 | -0.68 | -14.95% | 1 | 5 | 15.24% |
| IBM170825C00138000 | 2017-08-21 12:48PM EDT | 138.00 | 2.19 | 2.23 | 2.29 | -0.02 | -0.90% | 26 | 27 | 13.28% |
| IBM170825C00140000 | 2017-08-21 12:58PM EDT | 140.00 | 0.80 | 0.79 | 0.82 | -0.03 | -3.61% | 718 | 209 | 11.77% |
| IBM170825C00141000 | 2017-08-21 12:56PM EDT | 141.00 | 0.38 | 0.36 | 0.39 | -0.07 | -15.56% | 696 | 365 | 11.52% |
| IBM170825C00142000 | 2017-08-21 12:49PM EDT | 142.00 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 212 | 190 | 11.82% |
| IBM170825C00143000 | 2017-08-21 11:54AM EDT | 143.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 39 | 364 | 12.26% |
| IBM170825C00144000 | 2017-08-21 12:48PM EDT | 144.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 125 | 1,543 | 12.89% |
| IBM170825C00145000 | 2017-08-21 10:55AM EDT | 145.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 119 | 444 | 15.63% |
| IBM170825C00146000 | 2017-08-18 3:23PM EDT | 146.00 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 15 | 530 | 19.04% |
| IBM170825C00147000 | 2017-08-18 10:45AM EDT | 147.00 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 10 | 228 | 21.68% |
| IBM170825C00148000 | 2017-08-16 12:34PM EDT | 148.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 146 | 24.02% |
| IBM170825C00149000 | 2017-08-18 11:08AM EDT | 149.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 10 | 66 | 26.56% |
| IBM170825C00150000 | 2017-08-16 9:41AM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 229 | 27.74% |
| IBM170825C00152500 | 2017-08-16 10:27AM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 429 | 33.20% |
| IBM170825C00155000 | 2017-07-31 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 25 | 239 | 46.58% |
| IBM170825C00157500 | 2017-08-04 9:41AM EDT | 157.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 76 | 47.27% |
| IBM170825C00160000 | 2017-08-07 9:33AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 15 | 52 | 50.78% |
| IBM170825C00162500 | 2017-07-24 11:01AM EDT | 162.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 23 | 51.56% |
| IBM170825C00165000 | 2017-08-17 9:38AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 53.91% |
| IBM170825C00167500 | 2017-07-24 11:01AM EDT | 167.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 10 | 60.16% |
| IBM170825C00170000 | 2017-08-17 9:38AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 255 | 56.25% |
| IBM170825C00172500 | 2017-07-14 11:44PM EDT | 172.50 | 0.17 | 0.11 | 0.20 | 0.00 | - | 25 | 0 | 90.63% |
| IBM170825C00175000 | 2017-08-14 9:30AM EDT | 175.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 71.09% |
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 | 81.25% |
| IBM170825P00115000 | 2017-08-18 11:56PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 65.63% |
| IBM170825P00125000 | 2017-08-07 2:20PM EDT | 125.00 | 0.04 | 0.00 | 0.06 | -0.12 | -75.00% | 15 | 8 | 48.24% |
| IBM170825P00130000 | 2017-08-18 3:10PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 6 | 36 | 31.64% |
| IBM170825P00131000 | 2017-08-11 10:46AM EDT | 131.00 | 0.30 | 0.06 | 0.26 | +0.20 | +200.00% | 2 | 9 | 41.90% |
| IBM170825P00132000 | 2017-08-21 12:48PM EDT | 132.00 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 1 | 6 | 23.44% |
| IBM170825P00133000 | 2017-08-21 10:26AM EDT | 133.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 7 | 27 | 23.24% |
| IBM170825P00134000 | 2017-08-21 10:58AM EDT | 134.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 10 | 477 | 21.97% |
| IBM170825P00135000 | 2017-08-21 10:24AM EDT | 135.00 | 0.10 | 0.05 | 0.06 | -0.02 | -16.67% | 111 | 201 | 18.95% |
| IBM170825P00136000 | 2017-08-21 11:54AM EDT | 136.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 32 | 127 | 17.77% |
| IBM170825P00137000 | 2017-08-21 12:43PM EDT | 137.00 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 30 | 111 | 16.11% |
| IBM170825P00138000 | 2017-08-21 12:48PM EDT | 138.00 | 0.25 | 0.23 | 0.25 | -0.16 | -39.02% | 62 | 191 | 14.70% |
| IBM170825P00139000 | 2017-08-21 12:53PM EDT | 139.00 | 0.45 | 0.41 | 0.44 | -0.22 | -32.84% | 73 | 224 | 13.55% |
| IBM170825P00140000 | 2017-08-21 12:56PM EDT | 140.00 | 0.82 | 0.76 | 0.78 | -0.27 | -24.77% | 148 | 380 | 12.67% |
| IBM170825P00141000 | 2017-08-21 12:16PM EDT | 141.00 | 1.50 | 1.32 | 1.35 | -0.03 | -1.96% | 85 | 1,531 | 12.55% |
| IBM170825P00142000 | 2017-08-21 11:00AM EDT | 142.00 | 2.29 | 2.12 | 2.19 | -0.17 | -6.91% | 9 | 486 | 14.50% |
| IBM170825P00143000 | 2017-08-21 12:38PM EDT | 143.00 | 3.13 | 2.98 | 3.05 | -0.13 | -3.99% | 3 | 151 | 15.04% |
| IBM170825P00144000 | 2017-08-21 11:00AM EDT | 144.00 | 4.18 | 4.00 | 4.10 | -0.06 | -1.42% | 24 | 119 | 20.12% |
| IBM170825P00145000 | 2017-08-21 12:06PM EDT | 145.00 | 5.30 | 4.95 | 5.05 | -0.06 | -1.12% | 4 | 96 | 21.83% |
| IBM170825P00146000 | 2017-08-18 12:57PM EDT | 146.00 | 6.05 | 6.15 | 6.40 | +2.67 | +78.99% | 15 | 91 | 35.45% |
| IBM170825P00147000 | 2017-08-21 9:36AM EDT | 147.00 | 7.74 | 7.00 | 7.10 | +1.14 | +17.27% | 1 | 56 | 30.08% |
| IBM170825P00148000 | 2017-08-17 12:53PM EDT | 148.00 | 5.97 | 7.85 | 9.75 | 0.00 | - | 1 | 55 | 52.49% |
| IBM170825P00149000 | 2017-08-16 12:44PM EDT | 149.00 | 6.25 | 8.60 | 11.50 | 0.00 | - | 1 | 35 | 61.91% |
| IBM170825P00150000 | 2017-08-16 10:41AM EDT | 150.00 | 7.57 | 9.85 | 12.00 | 0.00 | - | 10 | 53 | 63.04% |
| IBM170825P00152500 | 2017-08-11 10:58AM EDT | 152.50 | 10.94 | 8.50 | 12.75 | +0.26 | +2.43% | 5 | 15 | 52.73% |
| 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 | 0.00% |
