CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM170825C00130000 | 2017-08-23 2:15PM EDT | 130.00 | 12.30 | 12.10 | 12.45 | -5.45 | -30.70% | 6 | 0 | 71.48% |
| IBM170825C00135000 | 2017-08-23 11:56PM EDT | 135.00 | 7.30 | 7.15 | 7.35 | 0.00 | - | 5 | 3 | 51.17% |
| IBM170825C00136000 | 2017-08-23 9:56AM EDT | 136.00 | 6.45 | 6.15 | 6.30 | +1.35 | +26.47% | 35 | 19 | 42.58% |
| IBM170825C00137000 | 2017-08-23 11:56PM EDT | 137.00 | 4.10 | 5.15 | 5.35 | 0.00 | - | 39 | 39 | 39.94% |
| IBM170825C00138000 | 2017-08-23 2:21PM EDT | 138.00 | 4.25 | 4.15 | 4.30 | +1.58 | +59.18% | 33 | 55 | 31.54% |
| IBM170825C00140000 | 2017-08-23 3:44PM EDT | 140.00 | 2.49 | 2.23 | 2.37 | +1.16 | +87.22% | 82 | 833 | 22.46% |
| IBM170825C00141000 | 2017-08-23 3:58PM EDT | 141.00 | 1.49 | 1.35 | 1.44 | +0.86 | +136.51% | 570 | 995 | 17.53% |
| IBM170825C00142000 | 2017-08-23 3:59PM EDT | 142.00 | 0.67 | 0.65 | 0.71 | +0.44 | +191.30% | 655 | 815 | 15.19% |
| IBM170825C00143000 | 2017-08-23 3:59PM EDT | 143.00 | 0.24 | 0.22 | 0.26 | +0.17 | +242.86% | 1,690 | 441 | 14.11% |
| IBM170825C00144000 | 2017-08-23 3:56PM EDT | 144.00 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 1,591 | 1,660 | 13.77% |
| IBM170825C00145000 | 2017-08-23 3:23PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 373 | 476 | 15.82% |
| IBM170825C00146000 | 2017-08-23 3:23PM EDT | 146.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 537 | 19.92% |
| IBM170825C00147000 | 2017-08-23 11:35AM EDT | 147.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 211 | 24.22% |
| IBM170825C00148000 | 2017-08-23 9:55AM EDT | 148.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 146 | 28.13% |
| IBM170825C00149000 | 2017-08-18 11:08AM EDT | 149.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 10 | 66 | 33.59% |
| IBM170825C00150000 | 2017-08-23 1:58PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 229 | 30.47% |
| IBM170825C00152500 | 2017-08-16 10:27AM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 429 | 44.92% |
| IBM170825C00155000 | 2017-07-31 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 25 | 239 | 57.81% |
| IBM170825C00157500 | 2017-08-04 9:41AM EDT | 157.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 76 | 60.16% |
| IBM170825C00160000 | 2017-08-23 2:39PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 52 | 60.94% |
| IBM170825C00162500 | 2017-07-24 11:01AM EDT | 162.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 23 | 74.22% |
| IBM170825C00165000 | 2017-08-23 2:39PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 43 | 78.91% |
| IBM170825C00167500 | 2017-07-24 11:01AM EDT | 167.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 10 | 88.28% |
| IBM170825C00170000 | 2017-08-17 9:38AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 255 | 84.38% |
| IBM170825C00172500 | 2017-07-14 11:44PM EDT | 172.50 | 0.17 | 0.11 | 0.20 | 0.00 | - | 25 | 0 | 134.77% |
| IBM170825C00175000 | 2017-08-14 9:30AM EDT | 175.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 106.25% |
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 | 134.38% |
| IBM170825P00115000 | 2017-08-18 11:56PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 109.38% |
| IBM170825P00125000 | 2017-08-07 2:20PM EDT | 125.00 | 0.04 | 0.00 | 0.06 | -0.12 | -75.00% | 15 | 8 | 76.56% |
| IBM170825P00129000 | 2017-08-23 11:57PM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 54.69% |
| IBM170825P00130000 | 2017-08-18 3:10PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 6 | 36 | 52.34% |
| IBM170825P00131000 | 2017-08-11 10:46AM EDT | 131.00 | 0.30 | 0.06 | 0.26 | +0.20 | +200.00% | 2 | 9 | 68.75% |
| IBM170825P00132000 | 2017-08-21 3:03PM EDT | 132.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 40.63% |
| IBM170825P00133000 | 2017-08-21 3:16PM EDT | 133.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 30 | 37.50% |
| IBM170825P00134000 | 2017-08-23 12:09PM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 91 | 484 | 36.72% |
| IBM170825P00135000 | 2017-08-23 10:24AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 291 | 32.81% |
| IBM170825P00136000 | 2017-08-23 1:36PM EDT | 136.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 143 | 30.47% |
| IBM170825P00137000 | 2017-08-23 1:22PM EDT | 137.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 63 | 219 | 26.17% |
| IBM170825P00138000 | 2017-08-23 2:19PM EDT | 138.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 27 | 256 | 21.88% |
| IBM170825P00139000 | 2017-08-23 3:23PM EDT | 139.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 47 | 325 | 17.38% |
| IBM170825P00140000 | 2017-08-23 3:57PM EDT | 140.00 | 0.04 | 0.05 | 0.07 | -0.21 | -84.00% | 139 | 548 | 15.43% |
| IBM170825P00141000 | 2017-08-23 3:34PM EDT | 141.00 | 0.13 | 0.15 | 0.19 | -0.45 | -77.59% | 224 | 1,516 | 14.21% |
| IBM170825P00142000 | 2017-08-23 3:56PM EDT | 142.00 | 0.37 | 0.42 | 0.46 | -1.33 | -78.24% | 465 | 484 | 12.55% |
| IBM170825P00143000 | 2017-08-23 3:55PM EDT | 143.00 | 0.90 | 0.96 | 1.07 | -1.16 | -56.31% | 193 | 142 | 12.70% |
| IBM170825P00144000 | 2017-08-23 2:19PM EDT | 144.00 | 1.81 | 1.79 | 1.89 | -1.60 | -46.92% | 506 | 125 | 11.23% |
| IBM170825P00145000 | 2017-08-23 2:52PM EDT | 145.00 | 2.72 | 2.73 | 2.90 | -1.31 | -32.51% | 91 | 54 | 16.70% |
| IBM170825P00146000 | 2017-08-23 3:05PM EDT | 146.00 | 3.57 | 3.70 | 3.90 | -2.23 | -38.45% | 23 | 15 | 21.09% |
| IBM170825P00147000 | 2017-08-21 9:36AM EDT | 147.00 | 7.74 | 4.70 | 5.00 | 0.00 | - | 1 | 30 | 33.20% |
| IBM170825P00148000 | 2017-08-22 10:20AM EDT | 148.00 | 6.98 | 5.70 | 6.05 | 0.00 | - | 1 | 4 | 41.11% |
| IBM170825P00149000 | 2017-08-16 12:44PM EDT | 149.00 | 6.25 | 8.60 | 11.50 | 0.00 | - | 1 | 35 | 139.84% |
| IBM170825P00150000 | 2017-08-16 10:41AM EDT | 150.00 | 7.57 | 9.85 | 12.00 | 0.00 | - | 10 | 53 | 144.34% |
| IBM170825P00152500 | 2017-08-11 10:58AM EDT | 152.50 | 10.94 | 8.50 | 12.75 | +0.26 | +2.43% | 5 | 15 | 67.48% |
| IBM170825P00155000 | 2017-07-31 12:49PM EDT | 155.00 | 11.97 | 11.25 | 13.25 | -0.26 | -2.13% | 3 | 19 | 86.72% |
| 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 | 126.37% |
| IBM170825P00165000 | 2017-07-28 10:39AM EDT | 165.00 | 20.95 | 19.95 | 24.20 | +7.61 | +57.05% | 1 | 6 | 179.79% |
