| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200221C00070000 | 2020-02-06 3:35PM EST | 70.00 | 87.21 | 80.40 | 81.05 | 0.00 | - | 9 | 0 | 265.63% |
| IBM200221C00075000 | 2020-02-14 2:33PM EST | 75.00 | 75.35 | 75.40 | 76.05 | +4.58 | +6.47% | 3 | 0 | 243.75% |
| IBM200221C00095000 | 2020-02-06 10:18AM EST | 95.00 | 60.80 | 55.40 | 56.05 | 0.00 | - | - | 0 | 165.63% |
| IBM200221C00100000 | 2020-02-06 3:13PM EST | 100.00 | 56.90 | 50.40 | 51.05 | 0.00 | - | 960 | 0 | 148.44% |
| IBM200221C00110000 | 2020-02-06 3:09PM EST | 110.00 | 47.09 | 40.40 | 41.05 | 0.00 | - | 14 | 0 | 117.19% |
| IBM200221C00115000 | 2020-02-06 3:04PM EST | 115.00 | 42.00 | 35.40 | 36.10 | 0.00 | - | 61 | 0 | 110.55% |
| IBM200221C00120000 | 2020-02-10 3:57PM EST | 120.00 | 34.56 | 30.40 | 31.10 | 0.00 | - | 10 | 21 | 94.92% |
| IBM200221C00124000 | 2020-02-06 3:03PM EST | 124.00 | 33.05 | 26.40 | 27.10 | 0.00 | - | 50 | 0 | 82.81% |
| IBM200221C00125000 | 2020-02-06 3:37PM EST | 125.00 | 29.52 | 25.40 | 26.10 | -2.68 | -8.32% | 761 | 12 | 79.69% |
| IBM200221C00127000 | 2020-02-06 2:59PM EST | 127.00 | 30.10 | 23.45 | 24.10 | 0.00 | - | 13 | 0 | 78.13% |
| IBM200221C00130000 | 2020-02-07 12:16PM EST | 130.00 | 23.97 | 20.45 | 21.10 | 0.00 | - | 2 | 3 | 68.75% |
| IBM200221C00132000 | 2020-02-06 3:07PM EST | 132.00 | 25.20 | 18.40 | 19.05 | 0.00 | - | 135 | 0 | 53.91% |
| IBM200221C00133000 | 2020-02-06 3:06PM EST | 133.00 | 24.00 | 17.40 | 18.05 | 0.00 | - | 120 | 0 | 51.17% |
| IBM200221C00134000 | 2020-02-06 3:37PM EST | 134.00 | 23.30 | 16.40 | 17.10 | 0.00 | - | 541 | 0 | 53.13% |
| IBM200221C00135000 | 2020-02-10 2:07PM EST | 135.00 | 17.81 | 15.45 | 16.10 | 0.00 | - | 6 | 114 | 53.52% |
| IBM200221C00136000 | 2020-02-06 3:40PM EST | 136.00 | 21.15 | 14.45 | 15.10 | 0.00 | - | 2,932 | 0 | 50.39% |
| IBM200221C00137000 | 2020-02-07 11:13AM EST | 137.00 | 17.16 | 13.45 | 14.10 | 0.00 | - | 19 | 21 | 66.80% |
| IBM200221C00138000 | 2020-02-07 12:05PM EST | 138.00 | 16.05 | 12.45 | 13.10 | 0.00 | - | 5 | 5 | 62.89% |
| IBM200221C00139000 | 2020-02-14 11:18AM EST | 139.00 | 13.00 | 11.45 | 12.10 | -1.40 | -9.72% | 1 | 2 | 58.98% |
| IBM200221C00140000 | 2020-02-12 1:36PM EST | 140.00 | 14.43 | 10.45 | 11.10 | 0.00 | - | 23 | 163 | 55.08% |
| IBM200221C00141000 | 2020-02-12 12:00PM EST | 141.00 | 13.92 | 9.50 | 10.10 | 0.00 | - | 1 | 4 | 51.12% |
| IBM200221C00142000 | 2020-02-14 3:02PM EST | 142.00 | 8.30 | 8.50 | 9.15 | -2.95 | -26.22% | 1 | 54 | 48.73% |
| IBM200221C00143000 | 2020-02-12 9:52AM EST | 143.00 | 11.70 | 7.50 | 8.15 | 0.00 | - | 16 | 16 | 44.63% |
| IBM200221C00144000 | 2020-02-14 2:36PM EST | 144.00 | 6.42 | 6.65 | 7.05 | -3.99 | -38.33% | 5 | 81 | 37.40% |
| IBM200221C00145000 | 2020-02-14 3:38PM EST | 145.00 | 5.60 | 5.75 | 5.95 | -3.90 | -41.05% | 143 | 219 | 30.13% |
| IBM200221C00146000 | 2020-02-14 3:24PM EST | 146.00 | 4.30 | 4.90 | 5.00 | -3.80 | -46.91% | 21 | 26 | 27.74% |
| IBM200221C00147000 | 2020-02-14 3:24PM EST | 147.00 | 3.44 | 3.80 | 4.35 | -4.31 | -55.61% | 13 | 38 | 31.74% |
| IBM200221C00148000 | 2020-02-14 3:56PM EST | 148.00 | 3.29 | 3.15 | 3.30 | -2.76 | -45.62% | 244 | 312 | 25.66% |
| IBM200221C00149000 | 2020-02-14 3:29PM EST | 149.00 | 2.46 | 2.40 | 2.52 | -3.09 | -55.68% | 128 | 272 | 24.32% |
| IBM200221C00150000 | 2020-02-14 3:59PM EST | 150.00 | 1.85 | 1.75 | 1.86 | -2.95 | -61.46% | 1,458 | 392 | 23.63% |
| IBM200221C00152500 | 2020-02-14 3:59PM EST | 152.50 | 0.74 | 0.66 | 0.71 | -1.94 | -72.39% | 2,124 | 958 | 22.66% |
| IBM200221C00155000 | 2020-02-14 3:59PM EST | 155.00 | 0.23 | 0.23 | 0.25 | -1.00 | -81.30% | 4,003 | 7,587 | 23.93% |
| IBM200221C00160000 | 2020-02-14 3:59PM EST | 160.00 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 691 | 4,719 | 31.45% |
| IBM200221C00165000 | 2020-02-14 2:01PM EST | 165.00 | 0.02 | 0.03 | 0.05 | -0.04 | -66.67% | 76 | 4,732 | 41.99% |
| IBM200221C00170000 | 2020-02-14 2:31PM EST | 170.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 109 | 2,231 | 52.73% |
| IBM200221C00175000 | 2020-02-13 3:01PM EST | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 580 | 55.47% |
| IBM200221C00180000 | 2020-02-12 3:35PM EST | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 67 | 64.84% |
| IBM200221C00185000 | 2020-02-07 10:06AM EST | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 65.63% |
| IBM200221C00190000 | 2020-02-05 11:05AM EST | 190.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 55 | 89.84% |
| IBM200221C00195000 | 2020-02-13 12:47PM EST | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 39 | 98.44% |
| IBM200221C00200000 | 2020-02-10 11:39AM EST | 200.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 107.03% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200221P00070000 | 2019-12-30 9:52AM EST | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 299.22% |
| IBM200221P00075000 | 2019-12-30 9:52AM EST | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 274.22% |
| IBM200221P00080000 | 2020-01-13 2:40PM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 221.88% |
| IBM200221P00085000 | 2020-01-22 9:30AM EST | 85.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 1,266 | 175.00% |
| IBM200221P00090000 | 2020-01-21 10:03AM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 593 | 156.25% |
| IBM200221P00095000 | 2020-01-17 3:20PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,176 | 143.75% |
| IBM200221P00100000 | 2020-01-22 11:21AM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 148.44% |
| IBM200221P00105000 | 2020-02-04 10:30AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 254 | 112.50% |
| IBM200221P00110000 | 2020-02-13 2:57PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 333 | 117.19% |
| IBM200221P00115000 | 2020-02-11 3:56PM EST | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 547 | 101.56% |
| IBM200221P00120000 | 2020-02-14 11:16AM EST | 120.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 3,490 | 87.50% |
| IBM200221P00124000 | 2020-02-07 3:54PM EST | 124.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 121 | 87.50% |
| IBM200221P00125000 | 2020-02-14 2:55PM EST | 125.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 92 | 6,546 | 76.17% |
| IBM200221P00126000 | 2020-02-06 3:36PM EST | 126.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 253 | 81.25% |
| IBM200221P00127000 | 2020-02-05 3:19PM EST | 127.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 76 | 65.63% |
| IBM200221P00128000 | 2020-02-06 3:17PM EST | 128.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 225 | 63.28% |
| IBM200221P00129000 | 2020-02-06 3:36PM EST | 129.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 401 | 58.59% |
| IBM200221P00130000 | 2020-02-14 2:55PM EST | 130.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 13 | 5,301 | 50.00% |
| IBM200221P00131000 | 2020-02-12 10:14AM EST | 131.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 588 | 55.08% |
| IBM200221P00132000 | 2020-02-12 9:53AM EST | 132.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,159 | 52.34% |
| IBM200221P00133000 | 2020-02-14 12:31PM EST | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,153 | 46.09% |
| IBM200221P00134000 | 2020-02-13 3:57PM EST | 134.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 398 | 49.61% |
| IBM200221P00135000 | 2020-02-14 11:08AM EST | 135.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 2,171 | 46.88% |
| IBM200221P00136000 | 2020-02-12 10:34AM EST | 136.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 608 | 50.00% |
| IBM200221P00137000 | 2020-02-10 3:53PM EST | 137.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 1,187 | 48.05% |
| IBM200221P00138000 | 2020-02-14 10:43AM EST | 138.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 556 | 45.80% |
| IBM200221P00139000 | 2020-02-11 12:17PM EST | 139.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 9 | 480 | 37.31% |
| IBM200221P00140000 | 2020-02-14 3:29PM EST | 140.00 | 0.04 | 0.01 | 0.11 | +0.02 | +100.00% | 8 | 1,271 | 41.02% |
| IBM200221P00141000 | 2020-02-14 3:01PM EST | 141.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 25 | 505 | 33.79% |
| IBM200221P00142000 | 2020-02-14 2:12PM EST | 142.00 | 0.07 | 0.05 | 0.07 | +0.05 | +250.00% | 13 | 575 | 31.64% |
| IBM200221P00143000 | 2020-02-14 2:12PM EST | 143.00 | 0.09 | 0.06 | 0.10 | +0.07 | +350.00% | 10 | 357 | 30.57% |
| IBM200221P00144000 | 2020-02-14 2:37PM EST | 144.00 | 0.12 | 0.10 | 0.12 | +0.07 | +140.00% | 40 | 400 | 28.42% |
| IBM200221P00145000 | 2020-02-14 3:59PM EST | 145.00 | 0.18 | 0.15 | 0.17 | +0.10 | +125.00% | 1,359 | 921 | 27.15% |
| IBM200221P00146000 | 2020-02-14 3:55PM EST | 146.00 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 176 | 453 | 25.88% |
| IBM200221P00147000 | 2020-02-14 3:58PM EST | 147.00 | 0.35 | 0.34 | 0.37 | +0.20 | +133.33% | 590 | 408 | 25.34% |
| IBM200221P00148000 | 2020-02-14 3:57PM EST | 148.00 | 0.50 | 0.48 | 0.54 | +0.36 | +257.14% | 403 | 687 | 24.46% |
| IBM200221P00149000 | 2020-02-14 3:56PM EST | 149.00 | 0.75 | 0.74 | 0.79 | +0.48 | +177.78% | 904 | 522 | 23.78% |
| IBM200221P00150000 | 2020-02-14 3:59PM EST | 150.00 | 1.07 | 1.09 | 1.14 | +0.75 | +234.38% | 2,835 | 1,865 | 23.32% |
| IBM200221P00152500 | 2020-02-14 3:53PM EST | 152.50 | 2.53 | 2.45 | 2.56 | +1.71 | +208.54% | 826 | 2,520 | 23.54% |
| IBM200221P00155000 | 2020-02-14 3:55PM EST | 155.00 | 4.50 | 4.45 | 4.65 | +2.69 | +148.62% | 221 | 1,364 | 26.66% |
| IBM200221P00160000 | 2020-02-14 3:54PM EST | 160.00 | 9.40 | 9.25 | 9.50 | +4.00 | +74.07% | 244 | 807 | 38.97% |
| IBM200221P00165000 | 2020-02-11 12:54PM EST | 165.00 | 12.15 | 14.00 | 14.60 | 0.00 | - | 7 | 164 | 58.69% |
| IBM200221P00170000 | 2020-02-14 9:49AM EST | 170.00 | 17.33 | 17.30 | 17.55 | +1.09 | +6.71% | 2 | 100 | 0.00% |
| IBM200221P00175000 | 2020-02-06 10:28AM EST | 175.00 | 20.35 | 23.95 | 24.60 | 0.00 | - | - | 3 | 86.33% |
| IBM200221P00195000 | 2020-02-10 12:11AM EST | 195.00 | 48.90 | 43.95 | 44.65 | 0.00 | - | - | 0 | 50.00% |
| IBM200221P00200000 | 2020-01-27 11:11AM EST | 200.00 | 55.83 | 48.95 | 49.60 | 0.00 | - | 1 | 0 | 143.55% |