CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170728C00141000 | 2017-07-21 11:48PM EDT | 141.00 | 6.00 | 5.95 | 6.25 | 0.00 | - | 1 | 3 | 36.43% |
| IBM170728C00142000 | 2017-07-21 11:48PM EDT | 142.00 | 5.50 | 4.85 | 5.40 | 0.00 | - | 28 | 17 | 35.30% |
| IBM170728C00143000 | 2017-07-21 11:48PM EDT | 143.00 | 3.91 | 4.05 | 4.25 | 0.00 | - | 14 | 5 | 27.78% |
| IBM170728C00144000 | 2017-07-19 11:54AM EDT | 144.00 | 4.00 | 3.15 | 3.65 | 0.00 | - | 12 | 12 | 30.23% |
| IBM170728C00145000 | 2017-07-21 3:17PM EDT | 145.00 | 2.36 | 2.34 | 2.47 | -0.69 | -22.62% | 20 | 189 | 21.97% |
| IBM170728C00146000 | 2017-07-21 2:46PM EDT | 146.00 | 1.67 | 1.59 | 1.71 | -0.23 | -12.11% | 42 | 30 | 19.83% |
| IBM170728C00147000 | 2017-07-21 3:59PM EDT | 147.00 | 1.08 | 0.99 | 1.12 | -0.47 | -30.32% | 368 | 171 | 18.70% |
| IBM170728C00148000 | 2017-07-21 3:48PM EDT | 148.00 | 0.62 | 0.56 | 0.63 | -0.38 | -38.00% | 600 | 390 | 17.16% |
| IBM170728C00149000 | 2017-07-21 3:58PM EDT | 149.00 | 0.32 | 0.30 | 0.34 | -0.25 | -43.86% | 147 | 302 | 16.68% |
| IBM170728C00150000 | 2017-07-21 3:59PM EDT | 150.00 | 0.17 | 0.14 | 0.17 | -0.14 | -45.16% | 293 | 1,801 | 16.46% |
| IBM170728C00152500 | 2017-07-21 3:58PM EDT | 152.50 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 63 | 1,209 | 19.43% |
| IBM170728C00155000 | 2017-07-21 3:23PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 775 | 21.68% |
| IBM170728C00157500 | 2017-07-21 1:32PM EDT | 157.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 17 | 755 | 26.95% |
| IBM170728C00160000 | 2017-07-21 3:10PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 760 | 29.69% |
| IBM170728C00162500 | 2017-07-21 2:08PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 383 | 37.11% |
| IBM170728C00165000 | 2017-07-20 3:22PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 549 | 41.80% |
| IBM170728C00167500 | 2017-07-19 9:43AM EDT | 167.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 250 | 48.83% |
| IBM170728C00170000 | 2017-07-20 9:43AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 179 | 46.88% |
| IBM170728C00172500 | 2017-07-21 11:48PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 51.56% |
| IBM170728C00175000 | 2017-07-18 3:59PM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 80 | 415 | 51.56% |
| IBM170728C00180000 | 2017-06-12 4:51PM EDT | 180.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 10 | 0 | 76.56% |
PutsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170728P00120000 | 2017-07-21 11:48PM EDT | 120.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 59.38% |
| IBM170728P00125000 | 2017-06-09 11:47PM EDT | 125.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 20 | 0 | 69.14% |
| IBM170728P00130000 | 2017-07-19 3:25PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 92 | 45.70% |
| IBM170728P00131000 | 2017-07-19 9:59AM EDT | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 162 | 181 | 42.97% |
| IBM170728P00132000 | 2017-07-19 10:00AM EDT | 132.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 62 | 68 | 40.63% |
| IBM170728P00133000 | 2017-07-21 11:48PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 222 | 222 | 37.89% |
| IBM170728P00134000 | 2017-07-21 11:48PM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 302 | 302 | 35.35% |
| IBM170728P00135000 | 2017-07-19 1:21PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 28 | 172 | 32.81% |
| IBM170728P00136000 | 2017-07-19 3:54PM EDT | 136.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 16 | 31.64% |
| IBM170728P00137000 | 2017-07-20 3:26PM EDT | 137.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 32 | 59 | 28.91% |
| IBM170728P00138000 | 2017-07-20 11:26AM EDT | 138.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 161 | 26.37% |
| IBM170728P00139000 | 2017-07-21 3:14PM EDT | 139.00 | 0.04 | 0.01 | 0.04 | 0.03 | 300.00% | 2 | 41 | 23.63% |
| IBM170728P00140000 | 2017-07-20 12:03PM EDT | 140.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 37 | 1,043 | 21.88% |
| IBM170728P00141000 | 2017-07-21 11:48PM EDT | 141.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 20 | 167 | 20.31% |
| IBM170728P00142000 | 2017-07-21 3:00PM EDT | 142.00 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 32 | 583 | 18.75% |
| IBM170728P00143000 | 2017-07-21 3:46PM EDT | 143.00 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 37 | 700 | 16.99% |
| IBM170728P00144000 | 2017-07-21 3:52PM EDT | 144.00 | 0.20 | 0.18 | 0.23 | 0.01 | 5.26% | 159 | 741 | 15.82% |
| IBM170728P00145000 | 2017-07-21 3:50PM EDT | 145.00 | 0.35 | 0.32 | 0.38 | 0.07 | 25.00% | 319 | 1,083 | 14.65% |
| IBM170728P00146000 | 2017-07-21 3:52PM EDT | 146.00 | 0.59 | 0.57 | 0.62 | 0.16 | 37.21% | 99 | 1,737 | 13.36% |
| IBM170728P00147000 | 2017-07-21 3:59PM EDT | 147.00 | 0.95 | 0.95 | 1.02 | 0.19 | 25.00% | 841 | 1,074 | 12.23% |
| IBM170728P00148000 | 2017-07-21 3:49PM EDT | 148.00 | 1.49 | 1.50 | 1.59 | 0.32 | 27.35% | 141 | 303 | 10.65% |
| IBM170728P00149000 | 2017-07-21 3:43PM EDT | 149.00 | 2.26 | 2.21 | 2.34 | 0.45 | 24.86% | 71 | 233 | 3.13% |
| IBM170728P00150000 | 2017-07-21 3:45PM EDT | 150.00 | 3.09 | 3.00 | 3.20 | 0.54 | 21.18% | 527 | 2,411 | 0.00% |
| IBM170728P00152500 | 2017-07-21 3:23PM EDT | 152.50 | 5.54 | 5.35 | 5.60 | 0.74 | 15.42% | 28 | 2,693 | 0.00% |
| IBM170728P00155000 | 2017-07-21 3:45PM EDT | 155.00 | 7.94 | 7.85 | 8.10 | 0.84 | 11.83% | 46 | 386 | 0.00% |
| IBM170728P00157500 | 2017-07-19 12:41PM EDT | 157.50 | 10.45 | 10.15 | 10.95 | 0.00 | - | 14 | 36 | 35.45% |
| IBM170728P00160000 | 2017-07-19 12:27PM EDT | 160.00 | 12.59 | 12.60 | 13.50 | 0.00 | - | 52 | 110 | 44.73% |
| IBM170728P00162500 | 2017-07-21 11:48PM EDT | 162.50 | 15.06 | 14.60 | 16.85 | 0.00 | - | 2 | 1 | 80.27% |
| IBM170728P00165000 | 2017-07-21 11:48PM EDT | 165.00 | 18.35 | 17.85 | 18.10 | 0.00 | - | 26 | 0 | 0.00% |
