| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV190315C00040000 | 2018-08-17 10:54PM EST | 40.00 | 43.10 | 41.30 | 42.40 | 0.00 | - | 0 | 3 | 152.73% |
| AVAV190315C00055000 | 2019-02-01 10:23AM EST | 55.00 | 22.40 | 26.40 | 27.60 | 0.00 | - | 1 | 202 | 101.17% |
| AVAV190315C00060000 | 2019-02-15 10:10AM EST | 60.00 | 21.31 | 20.40 | 23.00 | +3.91 | +22.47% | 1 | 105 | 95.21% |
| AVAV190315C00065000 | 2019-02-01 2:21PM EST | 65.00 | 12.40 | 15.70 | 18.20 | 0.00 | - | 2 | 102 | 80.96% |
| AVAV190315C00070000 | 2019-02-14 3:20PM EST | 70.00 | 12.63 | 11.90 | 13.80 | 0.00 | - | 1 | 421 | 55.13% |
| AVAV190315C00075000 | 2019-02-15 1:29PM EST | 75.00 | 8.86 | 9.10 | 9.90 | +0.11 | +1.26% | 3 | 78 | 62.09% |
| AVAV190315C00080000 | 2019-02-15 3:57PM EST | 80.00 | 6.38 | 5.80 | 6.70 | +0.45 | +7.59% | 33 | 119 | 59.11% |
| AVAV190315C00085000 | 2019-02-15 2:47PM EST | 85.00 | 3.60 | 3.80 | 4.20 | -0.12 | -3.23% | 11 | 184 | 59.30% |
| AVAV190315C00090000 | 2019-02-15 3:41PM EST | 90.00 | 2.15 | 2.00 | 2.45 | +0.15 | +7.50% | 5 | 389 | 56.79% |
| AVAV190315C00095000 | 2019-02-15 3:39PM EST | 95.00 | 1.15 | 0.90 | 1.30 | +0.35 | +43.75% | 56 | 58 | 54.44% |
| AVAV190315C00100000 | 2019-02-14 3:29PM EST | 100.00 | 0.57 | 0.45 | 0.90 | 0.00 | - | 20 | 80 | 57.23% |
| AVAV190315C00105000 | 2019-02-14 3:29PM EST | 105.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 10 | 176 | 54.64% |
| AVAV190315C00110000 | 2019-02-12 10:12AM EST | 110.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 254 | 57.62% |
| AVAV190315C00115000 | 2019-01-28 11:55AM EST | 115.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 3 | 203 | 68.65% |
| AVAV190315C00120000 | 2019-01-08 2:07PM EST | 120.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 3 | 100 | 74.02% |
| AVAV190315C00125000 | 2018-12-26 9:51AM EST | 125.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 0 | 23 | 80.27% |
| AVAV190315C00130000 | 2018-12-31 12:18PM EST | 130.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 0 | 6 | 86.23% |
| AVAV190315C00135000 | 2018-11-21 2:05PM EST | 135.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 0 | 22 | 91.89% |
| AVAV190315C00140000 | 2019-01-08 2:08PM EST | 140.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 27 | 97.27% |
| AVAV190315C00145000 | 2018-11-30 3:55PM EST | 145.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 0 | 65 | 102.34% |
| AVAV190315C00150000 | 2018-11-28 2:54PM EST | 150.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 0 | 59 | 107.23% |
| AVAV190315C00155000 | 2018-11-02 8:38AM EST | 155.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 0 | 90 | 111.91% |
| AVAV190315C00165000 | 2018-11-12 9:38AM EST | 165.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 0 | 4 | 120.70% |
| AVAV190315C00170000 | 2018-11-28 2:55PM EST | 170.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 0 | 6 | 124.81% |
| AVAV190315C00175000 | 2018-12-14 9:30AM EST | 175.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 0 | 21 | 107.03% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVAV190315P00040000 | 2019-01-02 10:33AM EST | 40.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 0 | 85 | 140.23% |
| AVAV190315P00045000 | 2018-11-30 2:36PM EST | 45.00 | 0.67 | 0.00 | 0.50 | 0.00 | - | 0 | 3 | 119.73% |
| AVAV190315P00050000 | 2019-02-05 9:30AM EST | 50.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 26 | 92.58% |
| AVAV190315P00055000 | 2019-02-08 10:16AM EST | 55.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 1 | 25 | 89.84% |
| AVAV190315P00060000 | 2019-02-15 9:40AM EST | 60.00 | 0.55 | 0.30 | 0.90 | -0.05 | -8.33% | 4 | 39 | 83.01% |
| AVAV190315P00065000 | 2019-02-15 1:34PM EST | 65.00 | 0.84 | 0.65 | 0.95 | -0.21 | -20.00% | 3 | 249 | 71.44% |
| AVAV190315P00070000 | 2019-02-15 1:29PM EST | 70.00 | 1.50 | 1.35 | 1.60 | -0.30 | -16.67% | 26 | 167 | 67.19% |
| AVAV190315P00075000 | 2019-02-15 3:25PM EST | 75.00 | 2.65 | 2.35 | 2.85 | -0.56 | -17.45% | 81 | 96 | 63.43% |
| AVAV190315P00080000 | 2019-02-15 11:06AM EST | 80.00 | 4.60 | 4.20 | 4.70 | -0.80 | -14.81% | 12 | 292 | 61.43% |
| AVAV190315P00085000 | 2019-02-15 12:57PM EST | 85.00 | 7.15 | 6.70 | 7.10 | -0.55 | -7.14% | 8 | 151 | 58.18% |
| AVAV190315P00090000 | 2019-02-08 3:24PM EST | 90.00 | 15.33 | 9.90 | 11.00 | 0.00 | - | 3 | 65 | 59.67% |
| AVAV190315P00095000 | 2018-12-21 3:37PM EST | 95.00 | 30.00 | 13.20 | 14.70 | 0.00 | - | 0 | 19 | 51.81% |
| AVAV190315P00100000 | 2018-12-26 12:24PM EST | 100.00 | 34.79 | 18.20 | 19.20 | 0.00 | - | 0 | 35 | 57.81% |
| AVAV190315P00105000 | 2018-12-21 12:13PM EST | 105.00 | 39.20 | 22.70 | 24.00 | 0.00 | - | 0 | 10 | 57.47% |
| AVAV190315P00110000 | 2018-12-20 10:54AM EST | 110.00 | 41.10 | 27.60 | 29.00 | 0.00 | - | 0 | 0 | 63.57% |
| AVAV190315P00115000 | 2018-12-13 12:39PM EST | 115.00 | 42.10 | 32.70 | 34.00 | 0.00 | - | 0 | 0 | 73.10% |
| AVAV190315P00120000 | 2018-09-21 10:49PM EST | 120.00 | 18.00 | 37.60 | 39.10 | 0.00 | - | 0 | 0 | 80.18% |
| AVAV190315P00130000 | 2018-11-30 9:30AM EST | 130.00 | 42.60 | 47.50 | 48.90 | 0.00 | - | 0 | 0 | 84.77% |
| AVAV190315P00155000 | 2018-10-02 10:19AM EST | 155.00 | 47.50 | 72.30 | 74.20 | 0.00 | - | 0 | 0 | 113.77% |
| AVAV190315P00160000 | 2018-10-22 10:30AM EST | 160.00 | 67.00 | 77.10 | 79.10 | 0.00 | - | 0 | 0 | 104.49% |
| AVAV190315P00170000 | 2018-11-30 9:30AM EST | 170.00 | 82.30 | 86.90 | 89.10 | 0.00 | - | 0 | 0 | 75.00% |