| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK190726C00144000 | 2019-07-17 2:25PM EDT | 144.00 | 27.00 | 28.90 | 29.50 | 0.00 | - | - | 2 | 147.80% |
| ADSK190726C00145000 | 2019-07-16 2:23PM EDT | 145.00 | 25.80 | 28.10 | 28.75 | 0.00 | - | - | 9 | 147.39% |
| ADSK190726C00150000 | 2019-07-19 10:25AM EDT | 150.00 | 24.00 | 23.30 | 23.50 | +0.40 | +1.69% | 2 | 10 | 127.22% |
| ADSK190726C00155000 | 2019-06-19 3:55PM EDT | 155.00 | 13.50 | 14.35 | 14.80 | 0.00 | - | - | 11 | 48.78% |
| ADSK190726C00157500 | 2019-07-09 10:37AM EDT | 157.50 | 13.05 | 11.75 | 12.60 | 0.00 | - | 10 | 23 | 48.54% |
| ADSK190726C00160000 | 2019-07-19 3:50PM EDT | 160.00 | 10.05 | 9.65 | 10.00 | -3.05 | -23.28% | 7 | 41 | 39.26% |
| ADSK190726C00162500 | 2019-07-19 11:02AM EDT | 162.50 | 11.10 | 7.25 | 7.55 | +0.85 | +8.29% | 6 | 66 | 32.62% |
| ADSK190726C00165000 | 2019-07-19 3:59PM EDT | 165.00 | 5.20 | 5.10 | 5.25 | -1.85 | -26.24% | 71 | 63 | 27.42% |
| ADSK190726C00167500 | 2019-07-19 3:21PM EDT | 167.50 | 3.45 | 3.30 | 3.40 | -2.50 | -42.02% | 115 | 201 | 25.66% |
| ADSK190726C00170000 | 2019-07-19 3:59PM EDT | 170.00 | 1.88 | 1.76 | 1.84 | -2.57 | -57.75% | 105 | 106 | 23.12% |
| ADSK190726C00172500 | 2019-07-19 3:37PM EDT | 172.50 | 1.00 | 0.86 | 0.92 | -1.39 | -58.16% | 227 | 418 | 22.75% |
| ADSK190726C00175000 | 2019-07-19 3:23PM EDT | 175.00 | 0.47 | 0.36 | 0.42 | -0.97 | -67.36% | 130 | 440 | 22.90% |
| ADSK190726C00177500 | 2019-07-19 12:29PM EDT | 177.50 | 0.44 | 0.16 | 0.21 | -0.22 | -33.33% | 143 | 188 | 24.22% |
| ADSK190726C00180000 | 2019-07-19 11:51AM EDT | 180.00 | 0.19 | 0.07 | 0.13 | -0.16 | -45.71% | 125 | 119 | 26.66% |
| ADSK190726C00182500 | 2019-07-19 9:39AM EDT | 182.50 | 0.23 | 0.04 | 0.09 | +0.03 | +15.00% | 1 | 108 | 29.30% |
| ADSK190726C00185000 | 2019-07-19 12:29PM EDT | 185.00 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 4 | 46 | 32.23% |
| ADSK190726C00187500 | 2019-07-12 10:27AM EDT | 187.50 | 0.10 | 0.00 | 0.06 | 0.00 | - | 27 | 44 | 35.45% |
| ADSK190726C00195000 | 2019-06-20 2:37PM EDT | 195.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | - | 0 | 42.58% |
| ADSK190726C00200000 | 2019-06-20 2:37PM EDT | 200.00 | 0.22 | 0.00 | 0.04 | 0.00 | - | - | 0 | 50.98% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK190726P00120000 | 2019-07-08 9:30AM EDT | 120.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 98.44% |
| ADSK190726P00130000 | 2019-07-09 10:16AM EDT | 130.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 34 | 72.66% |
| ADSK190726P00135000 | 2019-06-24 9:48AM EDT | 135.00 | 0.39 | 0.04 | 0.06 | 0.00 | - | 100 | 16 | 70.31% |
| ADSK190726P00140000 | 2019-07-02 12:09PM EDT | 140.00 | 0.35 | 0.00 | 0.37 | 0.00 | - | 92 | 78 | 73.24% |
| ADSK190726P00141000 | 2019-06-28 12:20PM EDT | 141.00 | 0.49 | 0.02 | 0.38 | 0.00 | - | 1 | 26 | 71.88% |
| ADSK190726P00142000 | 2019-06-26 10:16AM EDT | 142.00 | 0.79 | 0.05 | 0.39 | 0.00 | - | 16 | 24 | 70.80% |
| ADSK190726P00143000 | 2019-06-26 10:16AM EDT | 143.00 | 0.85 | 0.03 | 0.40 | 0.00 | - | 6 | 24 | 68.16% |
| ADSK190726P00144000 | 2019-06-26 10:16AM EDT | 144.00 | 0.93 | 0.05 | 0.42 | 0.00 | - | 2 | 40 | 66.89% |
| ADSK190726P00145000 | 2019-07-19 3:29PM EDT | 145.00 | 0.09 | 0.05 | 0.10 | -0.92 | -91.09% | 15 | 14 | 53.32% |
| ADSK190726P00146000 | 2019-07-08 10:25AM EDT | 146.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 5 | 39 | 62.89% |
| ADSK190726P00147000 | 2019-06-26 10:16AM EDT | 147.00 | 1.18 | 0.05 | 0.46 | 0.00 | - | 2 | 35 | 60.74% |
| ADSK190726P00148000 | 2019-06-26 10:16AM EDT | 148.00 | 1.31 | 0.05 | 0.47 | 0.00 | - | 4 | 56 | 58.59% |
| ADSK190726P00149000 | 2019-07-09 10:13AM EDT | 149.00 | 0.31 | 0.10 | 0.13 | 0.00 | - | 3 | 25 | 49.41% |
| ADSK190726P00150000 | 2019-07-09 9:58AM EDT | 150.00 | 0.36 | 0.11 | 0.14 | 0.00 | - | 27 | 85 | 47.85% |
| ADSK190726P00152500 | 2019-07-02 12:10PM EDT | 152.50 | 0.53 | 0.13 | 0.17 | 0.00 | - | 8 | 20 | 43.95% |
| ADSK190726P00155000 | 2019-07-19 2:44PM EDT | 155.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 5 | 155 | 39.16% |
| ADSK190726P00157500 | 2019-07-19 1:45PM EDT | 157.50 | 0.17 | 0.20 | 0.22 | -0.07 | -29.17% | 24 | 110 | 34.47% |
| ADSK190726P00160000 | 2019-07-19 2:44PM EDT | 160.00 | 0.23 | 0.26 | 0.32 | -0.07 | -23.33% | 10 | 106 | 31.25% |
| ADSK190726P00162500 | 2019-07-19 1:45PM EDT | 162.50 | 0.27 | 0.40 | 0.48 | -0.02 | -6.90% | 11 | 243 | 28.03% |
| ADSK190726P00165000 | 2019-07-19 3:19PM EDT | 165.00 | 0.65 | 0.72 | 0.79 | +0.23 | +54.76% | 37 | 234 | 25.34% |
| ADSK190726P00167500 | 2019-07-19 3:47PM EDT | 167.50 | 1.16 | 1.30 | 1.38 | +0.43 | +58.90% | 92 | 255 | 23.28% |
| ADSK190726P00170000 | 2019-07-19 3:41PM EDT | 170.00 | 2.12 | 2.32 | 2.43 | +0.74 | +53.62% | 28 | 312 | 22.05% |
| ADSK190726P00172500 | 2019-07-19 3:41PM EDT | 172.50 | 3.62 | 3.95 | 4.05 | +1.42 | +64.55% | 77 | 295 | 22.00% |
| ADSK190726P00175000 | 2019-07-19 3:45PM EDT | 175.00 | 5.45 | 5.90 | 6.10 | +1.80 | +49.32% | 138 | 107 | 22.73% |
| ADSK190726P00177500 | 2019-07-19 3:59PM EDT | 177.50 | 8.25 | 8.15 | 8.35 | +2.35 | +39.83% | 62 | 64 | 22.75% |
| ADSK190726P00180000 | 2019-07-19 3:48PM EDT | 180.00 | 10.30 | 10.55 | 10.85 | +3.10 | +43.06% | 38 | 28 | 27.83% |
| ADSK190726P00182500 | 2019-07-19 1:54PM EDT | 182.50 | 10.65 | 13.00 | 13.50 | +1.35 | +14.52% | 10 | 32 | 37.70% |
| ADSK190726P00185000 | 2019-07-19 10:23AM EDT | 185.00 | 11.10 | 11.80 | 11.90 | -1.30 | -10.48% | 2 | 7 | 0.00% |
| ADSK190726P00192500 | 2019-07-15 9:32AM EDT | 192.50 | 18.50 | 18.65 | 19.40 | 0.00 | - | - | - | 0.00% |