Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200925C00095000 | 2020-08-17 12:10AM EDT | 95.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM200925C00105000 | 2020-09-03 1:18PM EDT | 105.00 | 20.15 | 17.35 | 18.35 | 0.00 | - | 14 | 0 | 58.01% |
| IBM200925C00112000 | 2020-09-11 2:51PM EDT | 112.00 | 9.50 | 10.50 | 11.35 | 0.00 | - | 1 | 1 | 57.86% |
| IBM200925C00115000 | 2020-09-17 3:36PM EDT | 115.00 | 9.84 | 7.55 | 8.20 | 0.00 | - | 2 | 17 | 41.60% |
| IBM200925C00116000 | 2020-09-02 3:57PM EDT | 116.00 | 11.90 | 6.70 | 7.40 | 0.00 | - | 1 | 1 | 42.77% |
| IBM200925C00117000 | 2020-09-15 12:05PM EDT | 117.00 | 6.00 | 5.70 | 6.50 | 0.00 | - | 10 | 16 | 40.72% |
| IBM200925C00118000 | 2020-09-15 2:41PM EDT | 118.00 | 5.15 | 5.10 | 5.50 | 0.00 | - | 5 | 0 | 36.21% |
| IBM200925C00119000 | 2020-09-14 11:14AM EDT | 119.00 | 4.72 | 4.30 | 4.65 | 0.00 | - | 3 | 10 | 34.40% |
| IBM200925C00120000 | 2020-09-18 3:19PM EDT | 120.00 | 3.84 | 3.50 | 3.80 | -1.06 | -21.63% | 37 | 143 | 31.96% |
| IBM200925C00121000 | 2020-09-18 3:25PM EDT | 121.00 | 3.15 | 2.59 | 3.05 | -0.85 | -21.25% | 6 | 69 | 30.47% |
| IBM200925C00122000 | 2020-09-18 2:46PM EDT | 122.00 | 2.35 | 1.96 | 2.23 | -1.30 | -35.62% | 17 | 290 | 27.00% |
| IBM200925C00124000 | 2020-09-18 3:56PM EDT | 124.00 | 1.19 | 1.08 | 1.21 | -1.09 | -47.81% | 406 | 631 | 25.83% |
| IBM200925C00125000 | 2020-09-18 3:53PM EDT | 125.00 | 0.76 | 0.72 | 0.90 | -1.04 | -57.78% | 286 | 879 | 26.34% |
| IBM200925C00127000 | 2020-09-18 3:56PM EDT | 127.00 | 0.34 | 0.25 | 0.41 | -0.58 | -63.04% | 163 | 716 | 25.83% |
| IBM200925C00128000 | 2020-09-18 3:32PM EDT | 128.00 | 0.29 | 0.11 | 0.23 | -0.30 | -50.85% | 98 | 376 | 24.71% |
| IBM200925C00129000 | 2020-09-18 2:50PM EDT | 129.00 | 0.15 | 0.05 | 0.16 | -0.28 | -65.12% | 100 | 265 | 25.44% |
| IBM200925C00132000 | 2020-09-18 9:30AM EDT | 132.00 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 14 | 0 | 30.86% |
| IBM200925C00133000 | 2020-09-18 1:02PM EDT | 133.00 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 8 | 0 | 32.81% |
| IBM200925C00134000 | 2020-09-17 1:03PM EDT | 134.00 | 0.06 | 0.00 | 0.09 | -0.02 | -25.00% | 1 | 32 | 35.16% |
| IBM200925C00135000 | 2020-09-18 3:24PM EDT | 135.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 1 | 235 | 36.91% |
| IBM200925C00136000 | 2020-09-18 3:44PM EDT | 136.00 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 23 | 0 | 39.26% |
| IBM200925C00137000 | 2020-09-09 2:27PM EDT | 137.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 40.63% |
| IBM200925C00138000 | 2020-09-15 1:43PM EDT | 138.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 201 | 49.51% |
| IBM200925C00140000 | 2020-09-15 11:34AM EDT | 140.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 99 | 41.80% |
| IBM200925C00145000 | 2020-09-03 10:04AM EDT | 145.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | 7 | 18 | 48.83% |
| IBM200925C00150000 | 2020-09-11 11:35AM EDT | 150.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 64.06% |
| IBM200925C00155000 | 2020-09-03 9:56AM EDT | 155.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 100 | 56.25% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM200925P00100000 | 2020-09-18 3:24PM EDT | 100.00 | 0.01 | 0.00 | 0.22 | -0.19 | -95.00% | 1 | 15 | 75.59% |
| IBM200925P00110000 | 2020-09-18 3:20PM EDT | 110.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 21 | 0 | 46.78% |
| IBM200925P00112000 | 2020-09-18 12:42PM EDT | 112.00 | 0.07 | 0.06 | 0.14 | 0.00 | - | 40 | 116 | 40.43% |
| IBM200925P00113000 | 2020-09-16 11:00AM EDT | 113.00 | 0.12 | 0.05 | 0.17 | +0.03 | +33.33% | 1 | 56 | 38.87% |
| IBM200925P00115000 | 2020-09-18 3:57PM EDT | 115.00 | 0.18 | 0.02 | 0.20 | -0.01 | -5.26% | 134 | 216 | 33.55% |
| IBM200925P00116000 | 2020-09-18 3:55PM EDT | 116.00 | 0.27 | 0.08 | 0.31 | +0.04 | +17.39% | 21 | 389 | 33.89% |
| IBM200925P00117000 | 2020-09-18 3:33PM EDT | 117.00 | 0.29 | 0.19 | 0.33 | +0.04 | +16.00% | 63 | 237 | 30.71% |
| IBM200925P00118000 | 2020-09-18 3:59PM EDT | 118.00 | 0.39 | 0.36 | 0.46 | +0.08 | +25.81% | 102 | 0 | 30.08% |
| IBM200925P00119000 | 2020-09-18 3:52PM EDT | 119.00 | 0.58 | 0.49 | 0.62 | +0.36 | +163.64% | 108 | 0 | 29.20% |
| IBM200925P00120000 | 2020-09-18 3:46PM EDT | 120.00 | 0.72 | 0.70 | 0.80 | +0.03 | +4.35% | 179 | 671 | 27.78% |
| IBM200925P00121000 | 2020-09-18 3:55PM EDT | 121.00 | 1.02 | 0.87 | 1.07 | +0.20 | +24.39% | 451 | 249 | 26.98% |
| IBM200925P00122000 | 2020-09-18 3:57PM EDT | 122.00 | 1.30 | 1.17 | 1.38 | +0.41 | +46.07% | 532 | 0 | 25.64% |
| IBM200925P00123000 | 2020-09-18 3:57PM EDT | 123.00 | 1.69 | 1.72 | 1.93 | +0.54 | +46.96% | 299 | 0 | 26.64% |
| IBM200925P00125000 | 2020-09-18 3:56PM EDT | 125.00 | 3.02 | 2.91 | 3.05 | +1.12 | +58.95% | 808 | 1,174 | 24.85% |
| IBM200925P00126000 | 2020-09-18 1:54PM EDT | 126.00 | 3.52 | 3.55 | 3.90 | +0.70 | +24.82% | 34 | 75 | 26.86% |
| IBM200925P00127000 | 2020-09-18 2:19PM EDT | 127.00 | 4.25 | 4.10 | 4.70 | +1.02 | +31.58% | 2 | 158 | 26.95% |
| IBM200925P00128000 | 2020-09-09 10:12AM EDT | 128.00 | 4.00 | 5.05 | 5.50 | 0.00 | - | 5 | 41 | 25.59% |
| IBM200925P00129000 | 2020-09-18 2:09PM EDT | 129.00 | 5.70 | 5.95 | 6.45 | +1.10 | +23.91% | 1 | 6 | 27.25% |
| IBM200925P00130000 | 2020-09-14 10:17AM EDT | 130.00 | 7.22 | 6.80 | 7.40 | 0.00 | - | 2 | 70 | 28.42% |
| IBM200925P00131000 | 2020-08-17 12:10AM EDT | 131.00 | 4.90 | 7.80 | 8.15 | 0.00 | - | - | 2 | 0.00% |
| IBM200925P00132000 | 2020-09-02 9:32AM EDT | 132.00 | 7.81 | 8.80 | 9.70 | -0.90 | -10.33% | 10 | 3 | 44.48% |
| IBM200925P00133000 | 2020-09-03 10:06AM EDT | 133.00 | 6.35 | 9.75 | 10.60 | 0.00 | - | - | 1 | 44.53% |
| IBM200925P00134000 | 2020-09-16 2:53PM EDT | 134.00 | 8.87 | 10.75 | 11.55 | 0.00 | - | 11 | 15 | 45.80% |
| IBM200925P00135000 | 2020-09-15 10:11AM EDT | 135.00 | 12.25 | 12.00 | 12.55 | 0.00 | - | 1 | 16 | 48.63% |
© 2020 Verizon Media. All rights reserved.
