Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SVXY240328C00070000 | 2024-03-25 3:54PM EDT | 70.00 | 42.47 | 42.20 | 45.10 | 0.00 | - | 45 | 36 | 677.54% |
SVXY240328C00090000 | 2024-03-21 10:28AM EDT | 90.00 | 22.60 | 22.10 | 25.60 | 0.00 | - | - | 3 | 429.00% |
SVXY240328C00097000 | 2024-02-14 12:50PM EDT | 97.00 | 10.96 | 9.60 | 12.40 | 0.00 | - | 1 | 0 | 0.00% |
SVXY240328C00099000 | 2024-03-22 3:46PM EDT | 99.00 | 13.31 | 12.70 | 16.50 | 0.00 | - | 20 | 20 | 294.73% |
SVXY240328C00100000 | 2024-03-21 1:16PM EDT | 100.00 | 12.02 | 11.80 | 15.60 | 0.00 | - | 1 | 3 | 287.50% |
SVXY240328C00102000 | 2024-03-20 3:24PM EDT | 102.00 | 10.25 | 9.90 | 13.40 | 0.00 | - | 1 | 0 | 246.68% |
SVXY240328C00103000 | 2024-03-25 10:04AM EDT | 103.00 | 9.70 | 8.70 | 12.50 | 0.00 | - | 1 | 1 | 239.06% |
SVXY240328C00104000 | 2024-03-14 3:56PM EDT | 104.00 | 5.72 | 7.70 | 11.50 | 0.00 | - | 1 | 2 | 225.00% |
SVXY240328C00104500 | 2024-03-18 12:29PM EDT | 104.50 | 5.90 | 7.80 | 10.90 | 0.00 | - | 2 | 1 | 212.01% |
SVXY240328C00105000 | 2024-03-18 2:53PM EDT | 105.00 | 5.50 | 6.70 | 10.00 | 0.00 | - | 9 | 21 | 180.66% |
SVXY240328C00105500 | 2024-02-14 10:40AM EDT | 105.50 | 4.74 | 2.85 | 4.00 | 0.00 | - | 30 | 5 | 0.00% |
SVXY240328C00106000 | 2024-03-21 2:43PM EDT | 106.00 | 6.32 | 6.10 | 9.50 | 0.00 | - | 1 | 1 | 196.48% |
SVXY240328C00107000 | 2024-03-26 3:57PM EDT | 107.00 | 5.64 | 6.10 | 7.30 | 0.00 | - | 12 | 32 | 107.52% |
SVXY240328C00107500 | 2024-03-26 11:59AM EDT | 107.50 | 6.20 | 4.50 | 7.70 | 0.00 | - | 20 | 18 | 158.40% |
SVXY240328C00108000 | 2024-03-25 10:11AM EDT | 108.00 | 5.74 | 5.00 | 6.70 | +0.59 | +11.46% | 4 | 11 | 122.85% |
SVXY240328C00108500 | 2024-03-26 1:20PM EDT | 108.50 | 5.20 | 4.00 | 6.00 | 0.00 | - | 24 | 31 | 104.00% |
SVXY240328C00109000 | 2024-03-26 1:12PM EDT | 109.00 | 4.80 | 4.30 | 6.00 | 0.00 | - | 50 | 33 | 73.24% |
SVXY240328C00109500 | 2024-03-26 12:57PM EDT | 109.50 | 4.20 | 2.75 | 4.90 | 0.00 | - | 49 | 21 | 85.25% |
SVXY240328C00110000 | 2024-03-28 9:45AM EDT | 110.00 | 3.80 | 3.60 | 4.00 | +0.10 | +2.70% | 30 | 241 | 49.22% |
SVXY240328C00110500 | 2024-03-27 9:40AM EDT | 110.50 | 2.90 | 1.90 | 4.40 | 0.00 | - | 2 | 7 | 99.51% |
SVXY240328C00111000 | 2024-03-28 11:17AM EDT | 111.00 | 2.60 | 2.65 | 3.60 | +0.40 | +18.18% | 10 | 78 | 76.95% |
SVXY240328C00111500 | 2024-03-28 11:33AM EDT | 111.50 | 2.25 | 1.90 | 2.65 | +0.65 | +40.62% | 4 | 48 | 45.12% |
SVXY240328C00112000 | 2024-03-28 9:45AM EDT | 112.00 | 1.93 | 1.35 | 2.10 | +0.28 | +16.97% | 2 | 38 | 35.94% |
SVXY240328C00112500 | 2024-03-28 10:22AM EDT | 112.50 | 1.00 | 1.20 | 1.40 | -0.20 | -16.67% | 1 | 40 | 14.45% |
SVXY240328C00113000 | 2024-03-28 11:22AM EDT | 113.00 | 0.68 | 0.80 | 0.90 | -0.27 | -28.42% | 4 | 135 | 10.16% |
SVXY240328C00114000 | 2024-03-28 10:16AM EDT | 114.00 | 0.11 | 0.10 | 0.20 | -0.24 | -68.57% | 34 | 191 | 10.74% |
SVXY240328C00115000 | 2024-03-28 11:34AM EDT | 115.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 8 | 33 | 25.20% |
SVXY240328C00116000 | 2024-03-26 12:01PM EDT | 116.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 4 | 12 | 42.97% |
SVXY240328C00119000 | 2024-03-15 2:39PM EDT | 119.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 5 | 48.44% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SVXY240328P00080000 | 2024-03-27 1:40PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 399.61% |
SVXY240328P00085000 | 2024-03-08 2:38PM EDT | 85.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 79 | 437.89% |
SVXY240328P00087000 | 2024-03-18 9:37AM EDT | 87.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 319.14% |
SVXY240328P00090000 | 2024-03-14 3:35PM EDT | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 285.94% |
SVXY240328P00094000 | 2024-03-01 12:32PM EDT | 94.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 242.58% |
SVXY240328P00095000 | 2024-03-18 11:53AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 231.84% |
SVXY240328P00096000 | 2024-02-20 2:07PM EDT | 96.00 | 1.95 | 0.00 | 1.15 | 0.00 | - | - | 3 | 245.70% |
SVXY240328P00097000 | 2024-03-18 9:37AM EDT | 97.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 210.55% |
SVXY240328P00098000 | 2024-03-15 9:32AM EDT | 98.00 | 1.90 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 199.90% |
SVXY240328P00099000 | 2024-03-22 2:47PM EDT | 99.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 189.45% |
SVXY240328P00100000 | 2024-03-26 3:48PM EDT | 100.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 17 | 296 | 178.91% |
SVXY240328P00101000 | 2024-03-15 11:49AM EDT | 101.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 168.16% |
SVXY240328P00102000 | 2024-03-22 3:44PM EDT | 102.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 18 | 277 | 157.62% |
SVXY240328P00102500 | 2024-03-13 3:23PM EDT | 102.50 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 180.08% |
SVXY240328P00103000 | 2024-03-25 11:13AM EDT | 103.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 147.07% |
SVXY240328P00103500 | 2024-03-21 2:55PM EDT | 103.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 141.60% |
SVXY240328P00104000 | 2024-03-22 3:44PM EDT | 104.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 46 | 89 | 136.33% |
SVXY240328P00104500 | 2024-03-22 2:19PM EDT | 104.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 131.06% |
SVXY240328P00105000 | 2024-03-28 9:45AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | -0.28 | -73.68% | 5 | 68 | 92.19% |
SVXY240328P00105500 | 2024-03-20 2:13PM EDT | 105.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 120.12% |
SVXY240328P00106000 | 2024-03-25 3:42PM EDT | 106.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 86 | 114.84% |
SVXY240328P00106500 | 2024-03-25 12:15PM EDT | 106.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 852 | 646 | 109.38% |
SVXY240328P00107000 | 2024-03-25 11:43AM EDT | 107.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 426 | 1,187 | 103.91% |
SVXY240328P00107500 | 2024-03-22 2:43PM EDT | 107.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 100 | 1,315 | 98.24% |
SVXY240328P00108000 | 2024-03-27 9:54AM EDT | 108.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,173 | 68.75% |
SVXY240328P00108500 | 2024-03-27 10:45AM EDT | 108.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 60 | 1,227 | 69.73% |
SVXY240328P00109000 | 2024-03-27 3:43PM EDT | 109.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 27 | 130 | 75.78% |
SVXY240328P00109500 | 2024-03-25 2:27PM EDT | 109.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 75.59% |
SVXY240328P00110000 | 2024-03-26 3:57PM EDT | 110.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 40.23% |
SVXY240328P00110500 | 2024-03-26 10:29AM EDT | 110.50 | 0.23 | 0.00 | 1.10 | 0.00 | - | 1 | 14 | 74.41% |
SVXY240328P00111000 | 2024-03-27 3:25PM EDT | 111.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 43 | 74.61% |
SVXY240328P00111500 | 2024-03-27 4:00PM EDT | 111.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 83 | 32.62% |
SVXY240328P00112000 | 2024-03-28 11:39AM EDT | 112.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 40 | 72 | 27.54% |
SVXY240328P00112500 | 2024-03-28 11:27AM EDT | 112.50 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 36 | 1,458 | 22.27% |
SVXY240328P00113000 | 2024-03-28 10:18AM EDT | 113.00 | 0.25 | 0.05 | 0.15 | -0.06 | -19.35% | 12 | 2,230 | 19.53% |
SVXY240328P00114000 | 2024-03-28 11:36AM EDT | 114.00 | 0.45 | 0.35 | 0.45 | -0.20 | -30.77% | 3 | 88 | 16.31% |
SVXY240328P00115000 | 2024-03-27 3:54PM EDT | 115.00 | 1.45 | 1.10 | 1.70 | 0.00 | - | 22 | 103 | 43.75% |
SVXY240328P00116000 | 2024-03-28 11:27AM EDT | 116.00 | 2.35 | 2.10 | 2.35 | -1.15 | -32.86% | 81 | 65 | 38.77% |