CallsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170721C00115000 | 2017-07-20 10:35AM EDT | 115.00 | 37.50 | 32.20 | 34.70 | 0.00 | - | 1 | 1 | 233.50% |
| IBM170721C00120000 | 2017-06-02 11:54PM EDT | 120.00 | 42.25 | 30.35 | 34.65 | 0.00 | - | 8 | 0 | 373.54% |
| IBM170721C00125000 | 2017-06-13 10:08AM EDT | 125.00 | 30.00 | 30.15 | 31.80 | 0.00 | - | 1 | 1 | 432.47% |
| IBM170721C00130000 | 2017-06-27 3:54PM EDT | 130.00 | 25.04 | 23.45 | 26.45 | 0.00 | - | 6 | 6 | 352.54% |
| IBM170721C00135000 | 2017-07-19 9:43AM EDT | 135.00 | 12.75 | 12.85 | 13.10 | 0.00 | - | 2 | 3 | 82.23% |
| IBM170721C00138000 | 2017-07-20 10:35AM EDT | 138.00 | 14.94 | 9.05 | 10.95 | 0.00 | - | 1 | 1 | 67.77% |
| IBM170721C00140000 | 2017-07-20 9:49AM EDT | 140.00 | 8.35 | 7.85 | 8.10 | 1.05 | 14.38% | 10 | 253 | 55.47% |
| IBM170721C00141000 | 2017-07-20 10:35AM EDT | 141.00 | 6.65 | 7.00 | 7.25 | 0.00 | - | 3 | 3 | 56.93% |
| IBM170721C00142000 | 2017-07-20 10:35AM EDT | 142.00 | 5.60 | 5.90 | 6.15 | 0.00 | - | 9 | 9 | 51.86% |
| IBM170721C00143000 | 2017-07-20 10:35AM EDT | 143.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 5 | 2 | 47.36% |
| IBM170721C00144000 | 2017-07-20 10:35AM EDT | 144.00 | 4.52 | 4.00 | 4.25 | 0.00 | - | 7 | 19 | 42.38% |
| IBM170721C00145000 | 2017-07-20 10:39AM EDT | 145.00 | 3.20 | 3.05 | 3.25 | 0.89 | 38.53% | 32 | 612 | 35.35% |
| IBM170721C00146000 | 2017-07-20 9:50AM EDT | 146.00 | 2.45 | 2.07 | 2.24 | 0.92 | 60.13% | 32 | 320 | 27.54% |
| IBM170721C00147000 | 2017-07-20 10:41AM EDT | 147.00 | 1.15 | 1.14 | 1.22 | 0.17 | 17.35% | 212 | 726 | 18.75% |
| IBM170721C00148000 | 2017-07-20 10:43AM EDT | 148.00 | 0.58 | 0.51 | 0.54 | 0.08 | 16.00% | 687 | 977 | 15.48% |
| IBM170721C00149000 | 2017-07-20 10:40AM EDT | 149.00 | 0.19 | 0.17 | 0.21 | -0.04 | -17.39% | 407 | 719 | 15.19% |
| IBM170721C00150000 | 2017-07-20 10:43AM EDT | 150.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 1,153 | 13,747 | 16.50% |
| IBM170721C00152500 | 2017-07-20 10:39AM EDT | 152.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 43 | 3,343 | 23.05% |
| IBM170721C00155000 | 2017-07-20 10:37AM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 191 | 11,097 | 30.47% |
| IBM170721C00157500 | 2017-07-20 10:39AM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 5,513 | 39.06% |
| IBM170721C00160000 | 2017-07-20 10:19AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 139 | 11,615 | 42.97% |
| IBM170721C00162500 | 2017-07-20 9:53AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,028 | 50.78% |
| IBM170721C00165000 | 2017-07-20 10:43AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 8,996 | 53.13% |
| IBM170721C00167500 | 2017-07-19 3:33PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 644 | 59.38% |
| IBM170721C00170000 | 2017-07-20 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,263 | 65.63% |
| IBM170721C00172500 | 2017-07-20 9:31AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 71.88% |
| IBM170721C00175000 | 2017-07-19 9:54AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,981 | 78.13% |
| IBM170721C00177500 | 2017-07-17 3:56PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 84.38% |
| IBM170721C00180000 | 2017-07-18 3:55PM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 1,900 | 90.63% |
| IBM170721C00182500 | 2017-07-20 10:35AM EDT | 182.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 96.88% |
| IBM170721C00185000 | 2017-07-18 11:23AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,169 | 100.00% |
| IBM170721C00190000 | 2017-06-02 11:54PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3,652 | 7,287 | 118.75% |
| IBM170721C00195000 | 2017-06-02 11:54PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,516 | 125.00% |
| IBM170721C00200000 | 2017-06-12 2:50PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 4 | 1,043 | 140.63% |
| IBM170721C00205000 | 2017-06-13 2:49PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 691 | 157.81% |
| IBM170721C00210000 | 2017-06-02 11:54PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 472 | 168.75% |
| IBM170721C00215000 | 2017-06-12 11:51AM EDT | 215.00 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 2 | 73 | 178.13% |
| IBM170721C00220000 | 2017-06-02 11:54PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 187.50% |
| IBM170721C00225000 | 2017-06-02 11:54PM EDT | 225.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 65 | 49 | 196.88% |
| IBM170721C00230000 | 2017-06-02 11:54PM EDT | 230.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 50 | 60 | 206.25% |
| IBM170721C00235000 | 2017-06-02 11:54PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 567 | 215.63% |
PutsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170721P00080000 | 2017-06-02 11:55PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 820 | 290.63% |
| IBM170721P00085000 | 2017-06-02 11:55PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 1,700 | 262.50% |
| IBM170721P00090000 | 2017-06-02 11:55PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 497 | 237.50% |
| IBM170721P00095000 | 2017-06-02 11:55PM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 214.06% |
| IBM170721P00100000 | 2017-06-02 11:55PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 103 | 175.00% |
| IBM170721P00105000 | 2017-06-02 11:55PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 182 | 150.00% |
| IBM170721P00110000 | 2017-06-16 12:00PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,146 | 131.25% |
| IBM170721P00115000 | 2017-07-07 9:30AM EDT | 115.00 | 0.38 | 0.00 | 0.01 | 0.35 | 1,166.67% | 1 | 6,635 | 112.50% |
| IBM170721P00120000 | 2017-07-18 2:51PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,412 | 96.88% |
| IBM170721P00125000 | 2017-07-18 3:53PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 1,002 | 88.28% |
| IBM170721P00130000 | 2017-07-19 2:06PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 1,298 | 69.53% |
| IBM170721P00131000 | 2017-07-20 10:36AM EDT | 131.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 220 | 220 | 65.63% |
| IBM170721P00132000 | 2017-07-19 9:31AM EDT | 132.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 61.72% |
| IBM170721P00133000 | 2017-07-20 10:36AM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 255 | 290 | 58.59% |
| IBM170721P00134000 | 2017-07-20 10:36AM EDT | 134.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 65 | 54.69% |
| IBM170721P00135000 | 2017-07-20 9:30AM EDT | 135.00 | 0.12 | 0.00 | 0.02 | 0.11 | 1,100.00% | 1 | 1,993 | 52.73% |
| IBM170721P00136000 | 2017-07-20 10:36AM EDT | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 119 | 49.22% |
| IBM170721P00137000 | 2017-07-19 3:51PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 137 | 157 | 45.31% |
| IBM170721P00138000 | 2017-07-20 10:36AM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 107 | 243 | 41.41% |
| IBM170721P00139000 | 2017-07-19 3:59PM EDT | 139.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 110 | 344 | 37.50% |
| IBM170721P00140000 | 2017-07-20 10:44AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 214 | 3,460 | 33.59% |
| IBM170721P00141000 | 2017-07-20 10:43AM EDT | 141.00 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 17 | 915 | 31.64% |
| IBM170721P00142000 | 2017-07-20 10:17AM EDT | 142.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 2,683 | 27.54% |
| IBM170721P00143000 | 2017-07-20 10:43AM EDT | 143.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 241 | 2,128 | 24.61% |
| IBM170721P00144000 | 2017-07-20 10:29AM EDT | 144.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 91 | 1,450 | 20.31% |
| IBM170721P00145000 | 2017-07-20 10:40AM EDT | 145.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 338 | 7,615 | 16.41% |
| IBM170721P00146000 | 2017-07-20 10:44AM EDT | 146.00 | 0.07 | 0.05 | 0.08 | -0.23 | -76.67% | 179 | 1,751 | 13.09% |
| IBM170721P00147000 | 2017-07-20 10:44AM EDT | 147.00 | 0.18 | 0.18 | 0.19 | -0.39 | -68.42% | 594 | 1,948 | 10.60% |
| IBM170721P00148000 | 2017-07-20 10:42AM EDT | 148.00 | 0.56 | 0.51 | 0.54 | -0.56 | -50.00% | 1,135 | 1,356 | 8.64% |
| IBM170721P00149000 | 2017-07-20 10:37AM EDT | 149.00 | 1.01 | 1.02 | 1.13 | -0.81 | -44.51% | 225 | 3,544 | 0.00% |
| IBM170721P00150000 | 2017-07-20 10:45AM EDT | 150.00 | 2.05 | 1.97 | 2.08 | -0.64 | -23.79% | 606 | 21,791 | 0.00% |
| IBM170721P00152500 | 2017-07-20 10:43AM EDT | 152.50 | 4.35 | 4.45 | 4.60 | -0.70 | -13.86% | 198 | 2,655 | 0.00% |
| IBM170721P00155000 | 2017-07-20 10:45AM EDT | 155.00 | 6.98 | 6.90 | 7.05 | -0.59 | -7.79% | 88 | 10,636 | 0.00% |
| IBM170721P00157500 | 2017-07-20 10:31AM EDT | 157.50 | 9.38 | 9.35 | 9.55 | -0.77 | -7.59% | 2 | 135 | 0.00% |
| IBM170721P00160000 | 2017-07-20 10:31AM EDT | 160.00 | 11.88 | 11.80 | 12.00 | -0.92 | -7.19% | 14 | 4,336 | 0.00% |
| IBM170721P00162500 | 2017-07-19 2:21PM EDT | 162.50 | 15.61 | 14.30 | 14.55 | 0.00 | - | 21 | 14 | 0.00% |
| IBM170721P00165000 | 2017-07-20 10:13AM EDT | 165.00 | 16.55 | 16.85 | 17.05 | -1.25 | -7.02% | 8 | 1,998 | 0.00% |
| IBM170721P00167500 | 2017-07-20 10:36AM EDT | 167.50 | 15.13 | 18.60 | 20.00 | 0.00 | - | 1 | 1 | 99.61% |
| IBM170721P00170000 | 2017-07-20 9:35AM EDT | 170.00 | 22.16 | 21.85 | 22.10 | -0.44 | -1.95% | 4 | 616 | 0.00% |
| IBM170721P00175000 | 2017-07-19 9:35AM EDT | 175.00 | 27.10 | 26.80 | 27.00 | 0.00 | - | 12 | 131 | 0.00% |
| IBM170721P00180000 | 2017-07-20 9:49AM EDT | 180.00 | 31.70 | 31.90 | 32.10 | -0.40 | -1.25% | 2 | 113 | 0.00% |
| IBM170721P00185000 | 2017-06-02 11:55PM EDT | 185.00 | 31.56 | 30.60 | 35.00 | 0.00 | - | 2 | 69 | 0.00% |
| IBM170721P00190000 | 2017-06-02 11:55PM EDT | 190.00 | 30.01 | 35.60 | 40.10 | 0.00 | - | 9 | 7 | 0.00% |
| IBM170721P00195000 | 2017-06-02 11:55PM EDT | 195.00 | 18.23 | 40.70 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
| IBM170721P00200000 | 2017-06-02 11:55PM EDT | 200.00 | 38.80 | 45.70 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| IBM170721P00210000 | 2017-06-23 2:04PM EDT | 210.00 | 55.55 | 54.70 | 57.50 | 22.50 | 68.08% | 20 | 10 | 0.00% |
| IBM170721P00220000 | 2017-06-30 1:51PM EDT | 220.00 | 66.10 | 63.70 | 67.80 | 1.35 | 2.08% | 3 | 100 | 0.00% |
