CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170818C00085000 | 2017-06-30 11:51PM EDT | 85.00 | 69.45 | 67.20 | 71.40 | 0.00 | - | 1 | 1 | 1,023.54% |
| IBM170818C00090000 | 2017-08-07 3:26PM EDT | 90.00 | 53.46 | 53.40 | 55.15 | -9.14 | -14.60% | 4 | 4 | 475.59% |
| IBM170818C00095000 | 2017-06-30 11:51PM EDT | 95.00 | 59.65 | 57.40 | 61.40 | 0.00 | - | 1 | 1 | 877.25% |
| IBM170818C00100000 | 2017-07-21 11:48PM EDT | 100.00 | 52.50 | 45.15 | 48.95 | 0.00 | - | 1 | 1 | 526.76% |
| IBM170818C00105000 | 2017-08-07 3:25PM EDT | 105.00 | 38.46 | 36.85 | 40.05 | -10.64 | -21.67% | 4 | 4 | 292.87% |
| IBM170818C00110000 | 2017-08-07 2:55PM EDT | 110.00 | 33.46 | 31.85 | 35.20 | -8.89 | -20.99% | 2 | 2 | 262.11% |
| IBM170818C00115000 | 2017-08-07 2:57PM EDT | 115.00 | 28.47 | 26.45 | 30.15 | -0.77 | -2.63% | 2 | 2 | 212.60% |
| IBM170818C00120000 | 2017-08-07 3:26PM EDT | 120.00 | 23.46 | 22.50 | 25.10 | -1.54 | -6.16% | 24 | 23 | 206.25% |
| IBM170818C00125000 | 2017-08-07 3:08PM EDT | 125.00 | 18.48 | 17.55 | 19.70 | -9.57 | -34.12% | 12 | 14 | 162.55% |
| IBM170818C00130000 | 2017-08-07 3:16PM EDT | 130.00 | 13.51 | 12.40 | 14.65 | -4.24 | -23.89% | 4 | 4 | 123.39% |
| IBM170818C00135000 | 2017-08-16 10:55AM EDT | 135.00 | 7.65 | 7.45 | 7.60 | +0.22 | +2.96% | 1 | 9 | 44.92% |
| IBM170818C00138000 | 2017-08-16 10:21AM EDT | 138.00 | 4.80 | 4.45 | 4.60 | +0.60 | +14.29% | 6 | 9 | 29.79% |
| IBM170818C00139000 | 2017-08-15 3:21PM EDT | 139.00 | 3.35 | 3.45 | 3.65 | 0.00 | - | 19 | 34 | 27.34% |
| IBM170818C00140000 | 2017-08-15 3:32PM EDT | 140.00 | 2.32 | 2.45 | 2.63 | 0.00 | - | 17 | 120 | 20.51% |
| IBM170818C00141000 | 2017-08-16 12:10PM EDT | 141.00 | 1.91 | 1.56 | 1.67 | +0.37 | +24.03% | 87 | 319 | 15.97% |
| IBM170818C00142000 | 2017-08-16 3:58PM EDT | 142.00 | 0.80 | 0.78 | 0.85 | +0.01 | +1.27% | 472 | 829 | 13.48% |
| IBM170818C00143000 | 2017-08-16 3:39PM EDT | 143.00 | 0.25 | 0.26 | 0.30 | -0.11 | -30.56% | 382 | 848 | 12.11% |
| IBM170818C00144000 | 2017-08-16 3:51PM EDT | 144.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 322 | 4,069 | 12.26% |
| IBM170818C00145000 | 2017-08-16 3:26PM EDT | 145.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 379 | 3,070 | 15.72% |
| IBM170818C00146000 | 2017-08-16 10:01AM EDT | 146.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 1,274 | 18.36% |
| IBM170818C00147000 | 2017-08-16 2:07PM EDT | 147.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 5 | 569 | 22.66% |
| IBM170818C00148000 | 2017-08-16 1:56PM EDT | 148.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 512 | 26.56% |
| IBM170818C00149000 | 2017-08-14 9:30AM EDT | 149.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 369 | 30.47% |
| IBM170818C00150000 | 2017-08-16 2:08PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,935 | 29.69% |
| IBM170818C00152500 | 2017-08-14 10:09AM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 214 | 43.36% |
| IBM170818C00155000 | 2017-08-16 2:05PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,047 | 45.31% |
| IBM170818C00157500 | 2017-07-31 10:43AM EDT | 157.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 40 | 72 | 57.81% |
| IBM170818C00160000 | 2017-08-10 10:30AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 53 | 5,054 | 63.28% |
| IBM170818C00165000 | 2017-08-15 9:30AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,493 | 68.75% |
| IBM170818C00167500 | 2017-07-28 11:55PM EDT | 167.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 84.38% |
| IBM170818C00170000 | 2017-08-07 11:12AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 831 | 91.41% |
| IBM170818C00175000 | 2017-07-21 1:11PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 890 | 104.69% |
| IBM170818C00180000 | 2017-07-19 1:33PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,638 | 106.25% |
| IBM170818C00185000 | 2017-07-13 9:30AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 400 | 406 | 129.69% |
| IBM170818C00190000 | 2017-07-14 11:44PM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 700 | 500 | 134.38% |
| IBM170818C00225000 | 2017-07-21 11:48PM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 212.50% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170818P00100000 | 2017-06-22 1:17PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 31 | 35 | 175.00% |
| IBM170818P00105000 | 2017-06-21 1:33PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 365 | 153.13% |
| IBM170818P00110000 | 2017-07-18 3:06PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,863 | 118.75% |
| IBM170818P00115000 | 2017-07-19 12:17PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,020 | 98.44% |
| IBM170818P00120000 | 2017-07-21 11:14AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 4 | 291 | 90.63% |
| IBM170818P00125000 | 2017-08-10 3:50PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 168 | 75.78% |
| IBM170818P00126000 | 2017-08-11 5:06PM EDT | 126.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 21 | 69.53% |
| IBM170818P00127000 | 2017-07-28 11:56PM EDT | 127.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 1 | 0 | 77.73% |
| IBM170818P00129000 | 2017-07-28 11:56PM EDT | 129.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 25 | 25 | 71.09% |
| IBM170818P00130000 | 2017-08-16 1:05PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 1,235 | 52.34% |
| IBM170818P00131000 | 2017-08-02 12:31PM EDT | 131.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 2 | 15 | 62.31% |
| IBM170818P00132000 | 2017-08-11 3:51PM EDT | 132.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 20 | 26 | 50.00% |
| IBM170818P00133000 | 2017-08-15 12:59PM EDT | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 125 | 42.19% |
| IBM170818P00134000 | 2017-08-14 10:14AM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 118 | 40.23% |
| IBM170818P00135000 | 2017-08-16 9:52AM EDT | 135.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 36 | 1,039 | 33.99% |
| IBM170818P00136000 | 2017-08-16 2:02PM EDT | 136.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 4 | 144 | 32.03% |
| IBM170818P00137000 | 2017-08-16 3:19PM EDT | 137.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 6 | 100 | 30.27% |
| IBM170818P00138000 | 2017-08-16 2:02PM EDT | 138.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 38 | 1,276 | 24.61% |
| IBM170818P00139000 | 2017-08-16 2:02PM EDT | 139.00 | 0.05 | 0.03 | 0.07 | -0.06 | -54.55% | 197 | 1,362 | 22.46% |
| IBM170818P00140000 | 2017-08-16 3:50PM EDT | 140.00 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 309 | 2,822 | 17.97% |
| IBM170818P00141000 | 2017-08-16 2:10PM EDT | 141.00 | 0.11 | 0.12 | 0.15 | -0.20 | -64.52% | 136 | 907 | 15.24% |
| IBM170818P00142000 | 2017-08-16 3:50PM EDT | 142.00 | 0.37 | 0.29 | 0.33 | -0.27 | -42.19% | 461 | 1,554 | 12.94% |
| IBM170818P00143000 | 2017-08-16 3:28PM EDT | 143.00 | 0.75 | 0.75 | 0.84 | -0.44 | -36.97% | 73 | 942 | 13.14% |
| IBM170818P00144000 | 2017-08-16 2:15PM EDT | 144.00 | 1.32 | 1.56 | 1.64 | -0.62 | -31.96% | 35 | 422 | 14.75% |
| IBM170818P00145000 | 2017-08-16 3:33PM EDT | 145.00 | 2.59 | 2.44 | 2.64 | -0.32 | -11.00% | 280 | 4,164 | 20.70% |
| IBM170818P00146000 | 2017-08-16 1:52PM EDT | 146.00 | 3.40 | 3.45 | 3.60 | -0.50 | -12.82% | 7 | 119 | 23.93% |
| IBM170818P00147000 | 2017-08-16 10:13AM EDT | 147.00 | 4.60 | 4.45 | 4.60 | +0.68 | +17.35% | 10 | 380 | 28.91% |
| IBM170818P00148000 | 2017-08-15 12:22PM EDT | 148.00 | 5.30 | 5.45 | 5.60 | 0.00 | - | 1 | 38 | 33.59% |
| IBM170818P00149000 | 2017-08-15 10:50AM EDT | 149.00 | 5.79 | 6.40 | 6.60 | 0.00 | - | 6 | 34 | 38.09% |
| IBM170818P00150000 | 2017-08-16 3:08PM EDT | 150.00 | 7.59 | 7.45 | 7.60 | -0.24 | -3.07% | 23 | 1,855 | 42.58% |
| IBM170818P00152500 | 2017-08-07 9:30AM EDT | 152.50 | 9.33 | 8.95 | 11.50 | +0.08 | +0.86% | 1 | 1 | 63.09% |
| IBM170818P00155000 | 2017-08-16 11:56AM EDT | 155.00 | 12.25 | 12.45 | 12.60 | -0.60 | -4.67% | 4 | 8,528 | 50.78% |
| IBM170818P00160000 | 2017-08-11 9:42AM EDT | 160.00 | 18.20 | 17.60 | 18.55 | -0.37 | -1.99% | 1 | 325 | 118.36% |
| IBM170818P00165000 | 2017-08-10 10:05AM EDT | 165.00 | 22.86 | 21.15 | 25.25 | 0.00 | - | 10 | 54 | 147.75% |
| IBM170818P00170000 | 2017-08-02 9:32AM EDT | 170.00 | 26.57 | 26.40 | 29.05 | 0.00 | - | 1 | 29 | 133.20% |
| IBM170818P00175000 | 2017-08-07 1:43PM EDT | 175.00 | 33.19 | 30.80 | 34.80 | +11.09 | +50.18% | 1 | 3 | 158.59% |
