CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170728C00139000 | 2017-07-24 9:36PM EDT | 139.00 | 7.15 | 6.95 | 7.20 | 0.00 | - | 3 | 0 | 34.67% |
| IBM170728C00140000 | 2017-07-24 9:36PM EDT | 140.00 | 6.00 | 5.95 | 6.25 | 0.00 | - | 5 | 0 | 32.62% |
| IBM170728C00141000 | 2017-07-21 11:48PM EDT | 141.00 | 6.00 | 5.95 | 6.25 | 0.00 | - | 1 | 3 | 52.49% |
| IBM170728C00142000 | 2017-07-21 11:48PM EDT | 142.00 | 5.50 | 4.85 | 5.40 | 0.00 | - | 28 | 17 | 49.76% |
| IBM170728C00143000 | 2017-07-24 2:13PM EDT | 143.00 | 3.15 | 3.05 | 3.25 | -0.76 | -19.44% | 20 | 18 | 20.07% |
| IBM170728C00144000 | 2017-07-24 11:56AM EDT | 144.00 | 2.48 | 2.23 | 2.34 | -1.52 | -38.00% | 22 | 12 | 17.53% |
| IBM170728C00145000 | 2017-07-24 3:32PM EDT | 145.00 | 1.51 | 1.45 | 1.54 | -0.85 | -36.02% | 81 | 180 | 15.87% |
| IBM170728C00146000 | 2017-07-24 3:38PM EDT | 146.00 | 0.88 | 0.85 | 0.91 | -0.79 | -47.31% | 263 | 53 | 14.99% |
| IBM170728C00147000 | 2017-07-24 3:59PM EDT | 147.00 | 0.43 | 0.43 | 0.46 | -0.65 | -60.19% | 1,149 | 432 | 14.28% |
| IBM170728C00148000 | 2017-07-24 3:56PM EDT | 148.00 | 0.21 | 0.20 | 0.23 | -0.41 | -66.13% | 368 | 516 | 14.65% |
| IBM170728C00149000 | 2017-07-24 3:37PM EDT | 149.00 | 0.09 | 0.09 | 0.12 | -0.23 | -71.88% | 770 | 393 | 15.53% |
| IBM170728C00150000 | 2017-07-24 3:52PM EDT | 150.00 | 0.07 | 0.04 | 0.07 | -0.10 | -58.82% | 214 | 1,856 | 16.80% |
| IBM170728C00152500 | 2017-07-24 3:52PM EDT | 152.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 52 | 1,205 | 22.07% |
| IBM170728C00155000 | 2017-07-24 3:46PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 773 | 23.83% |
| IBM170728C00157500 | 2017-07-21 1:32PM EDT | 157.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 17 | 755 | 32.03% |
| IBM170728C00160000 | 2017-07-24 9:30AM EDT | 160.00 | 0.37 | 0.00 | 0.01 | 0.36 | 3,600.00% | 2 | 761 | 34.38% |
| IBM170728C00162500 | 2017-07-24 2:24PM EDT | 162.50 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 379 | 39.84% |
| IBM170728C00165000 | 2017-07-20 3:22PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 549 | 48.44% |
| IBM170728C00167500 | 2017-07-19 9:43AM EDT | 167.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 250 | 51.56% |
| IBM170728C00170000 | 2017-07-20 9:43AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 179 | 50.00% |
| IBM170728C00172500 | 2017-07-21 11:48PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 54.69% |
| IBM170728C00175000 | 2017-07-18 3:59PM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 80 | 415 | 59.38% |
| IBM170728C00180000 | 2017-06-12 4:51PM EDT | 180.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 10 | 0 | 87.11% |
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 | 65.63% |
| IBM170728P00125000 | 2017-06-09 11:47PM EDT | 125.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 20 | 0 | 75.59% |
| IBM170728P00130000 | 2017-07-19 3:25PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 92 | 49.22% |
| IBM170728P00131000 | 2017-07-19 9:59AM EDT | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 162 | 181 | 46.48% |
| IBM170728P00132000 | 2017-07-19 10:00AM EDT | 132.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 62 | 68 | 43.36% |
| IBM170728P00133000 | 2017-07-21 11:48PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 222 | 222 | 40.63% |
| IBM170728P00134000 | 2017-07-21 11:48PM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 302 | 302 | 37.89% |
| IBM170728P00135000 | 2017-07-19 1:21PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 28 | 172 | 34.96% |
| IBM170728P00136000 | 2017-07-19 3:54PM EDT | 136.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 16 | 33.59% |
| IBM170728P00137000 | 2017-07-20 3:26PM EDT | 137.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 32 | 59 | 30.47% |
| IBM170728P00138000 | 2017-07-24 3:44PM EDT | 138.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 17 | 161 | 28.71% |
| IBM170728P00139000 | 2017-07-24 9:58AM EDT | 139.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 43 | 24.61% |
| IBM170728P00140000 | 2017-07-24 3:50PM EDT | 140.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 19 | 1,043 | 24.61% |
| IBM170728P00141000 | 2017-07-21 11:48PM EDT | 141.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 20 | 167 | 20.61% |
| IBM170728P00142000 | 2017-07-24 2:26PM EDT | 142.00 | 0.08 | 0.07 | 0.09 | 0.01 | 14.29% | 66 | 605 | 18.26% |
| IBM170728P00143000 | 2017-07-24 3:56PM EDT | 143.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 100 | 701 | 16.50% |
| IBM170728P00144000 | 2017-07-24 3:42PM EDT | 144.00 | 0.25 | 0.23 | 0.25 | 0.05 | 25.00% | 284 | 779 | 15.24% |
| IBM170728P00145000 | 2017-07-24 3:54PM EDT | 145.00 | 0.44 | 0.44 | 0.46 | 0.09 | 25.71% | 402 | 1,108 | 14.26% |
| IBM170728P00146000 | 2017-07-24 3:59PM EDT | 146.00 | 0.85 | 0.80 | 0.85 | 0.26 | 44.07% | 377 | 1,724 | 13.87% |
| IBM170728P00147000 | 2017-07-24 2:36PM EDT | 147.00 | 1.43 | 1.37 | 1.44 | 0.48 | 50.53% | 373 | 1,163 | 13.72% |
| IBM170728P00148000 | 2017-07-24 3:52PM EDT | 148.00 | 2.22 | 2.10 | 2.23 | 0.73 | 48.99% | 191 | 326 | 14.41% |
| IBM170728P00149000 | 2017-07-24 3:53PM EDT | 149.00 | 3.05 | 3.00 | 3.15 | 0.79 | 34.96% | 84 | 189 | 16.21% |
| IBM170728P00150000 | 2017-07-24 3:49PM EDT | 150.00 | 3.96 | 3.95 | 4.15 | 0.87 | 28.16% | 152 | 2,736 | 19.92% |
| IBM170728P00152500 | 2017-07-24 3:05PM EDT | 152.50 | 6.34 | 6.40 | 6.60 | 0.80 | 14.44% | 33 | 2,675 | 25.78% |
| IBM170728P00155000 | 2017-07-24 3:49PM EDT | 155.00 | 8.99 | 8.90 | 9.10 | 1.05 | 13.22% | 2 | 357 | 33.20% |
| IBM170728P00157500 | 2017-07-19 12:41PM EDT | 157.50 | 10.45 | 10.15 | 10.95 | 0.00 | - | 14 | 36 | 0.00% |
| IBM170728P00160000 | 2017-07-19 12:27PM EDT | 160.00 | 12.59 | 12.60 | 13.50 | 0.00 | - | 52 | 110 | 0.00% |
| IBM170728P00162500 | 2017-07-21 11:48PM EDT | 162.50 | 15.06 | 14.60 | 16.85 | 0.00 | - | 2 | 1 | 69.04% |
| IBM170728P00165000 | 2017-07-21 11:48PM EDT | 165.00 | 18.35 | 17.85 | 18.10 | 0.00 | - | 26 | 0 | 0.00% |
