| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823C00235000 | 2019-08-16 12:41PM EDT | 235.00 | 23.65 | 23.90 | 24.50 | -1.15 | -4.64% | 5 | 0 | 54.93% |
| DIA190823C00240000 | 2019-08-16 11:09AM EDT | 240.00 | 19.10 | 18.95 | 19.55 | +3.95 | +26.07% | 11 | 6 | 46.56% |
| DIA190823C00242500 | 2019-08-15 9:58AM EDT | 242.50 | 13.75 | 16.50 | 17.05 | 0.00 | - | 3 | 0 | 41.80% |
| DIA190823C00245000 | 2019-08-16 3:59PM EDT | 245.00 | 14.18 | 14.05 | 14.65 | +4.28 | +43.23% | 1 | 62 | 38.45% |
| DIA190823C00247000 | 2019-08-15 2:44PM EDT | 247.00 | 9.30 | 12.20 | 12.75 | 0.00 | - | 28 | 62 | 35.74% |
| DIA190823C00247500 | 2019-08-15 2:52PM EDT | 247.50 | 8.95 | 11.70 | 12.25 | 0.00 | - | 18 | 251 | 34.72% |
| DIA190823C00248000 | 2019-08-15 3:18PM EDT | 248.00 | 8.85 | 11.25 | 11.80 | 0.00 | - | 42 | 83 | 34.30% |
| DIA190823C00249000 | 2019-08-15 3:18PM EDT | 249.00 | 8.05 | 10.35 | 10.85 | 0.00 | - | 25 | 61 | 32.75% |
| DIA190823C00250000 | 2019-08-16 9:36AM EDT | 250.00 | 9.30 | 9.45 | 9.95 | +2.10 | +29.17% | 43 | 220 | 31.69% |
| DIA190823C00251000 | 2019-08-16 10:10AM EDT | 251.00 | 7.55 | 8.55 | 9.05 | +1.15 | +17.97% | 46 | 108 | 30.49% |
| DIA190823C00252000 | 2019-08-16 2:36PM EDT | 252.00 | 7.42 | 7.65 | 8.15 | +1.53 | +25.98% | 20 | 320 | 29.15% |
| DIA190823C00252500 | 2019-08-16 3:39PM EDT | 252.50 | 7.00 | 7.25 | 7.70 | +1.90 | +37.25% | 34 | 86 | 28.42% |
| DIA190823C00253000 | 2019-08-16 2:05PM EDT | 253.00 | 7.05 | 6.85 | 7.30 | +1.81 | +34.54% | 381 | 559 | 28.13% |
| DIA190823C00254000 | 2019-08-16 11:17AM EDT | 254.00 | 5.85 | 6.00 | 6.45 | +1.10 | +23.16% | 116 | 344 | 26.91% |
| DIA190823C00255000 | 2019-08-16 3:59PM EDT | 255.00 | 5.25 | 5.25 | 5.60 | +1.15 | +28.05% | 1,397 | 1,486 | 25.49% |
| DIA190823C00256000 | 2019-08-16 3:58PM EDT | 256.00 | 4.65 | 4.50 | 4.80 | +1.34 | +40.48% | 679 | 728 | 24.26% |
| DIA190823C00257000 | 2019-08-16 3:59PM EDT | 257.00 | 3.83 | 3.75 | 4.05 | +1.12 | +41.33% | 1,542 | 1,419 | 23.15% |
| DIA190823C00257500 | 2019-08-16 3:59PM EDT | 257.50 | 3.48 | 3.45 | 3.75 | +0.98 | +39.20% | 219 | 295 | 23.06% |
| DIA190823C00258000 | 2019-08-16 3:59PM EDT | 258.00 | 3.25 | 3.10 | 3.45 | +0.97 | +42.54% | 343 | 388 | 22.86% |
| DIA190823C00259000 | 2019-08-16 4:01PM EDT | 259.00 | 2.50 | 2.60 | 2.77 | +0.67 | +36.61% | 497 | 812 | 21.58% |
| DIA190823C00260000 | 2019-08-16 4:02PM EDT | 260.00 | 1.95 | 2.04 | 2.20 | +0.51 | +35.42% | 542 | 816 | 20.73% |
| DIA190823C00261000 | 2019-08-16 4:01PM EDT | 261.00 | 1.46 | 1.55 | 1.69 | +0.27 | +22.69% | 459 | 501 | 19.85% |
| DIA190823C00262000 | 2019-08-16 4:00PM EDT | 262.00 | 1.10 | 1.13 | 1.25 | +0.25 | +29.41% | 203 | 405 | 18.98% |
| DIA190823C00262500 | 2019-08-16 3:44PM EDT | 262.50 | 0.91 | 0.96 | 1.06 | +0.17 | +22.97% | 243 | 278 | 18.58% |
| DIA190823C00263000 | 2019-08-16 3:57PM EDT | 263.00 | 0.85 | 0.80 | 0.89 | +0.26 | +44.07% | 233 | 464 | 18.20% |
| DIA190823C00264000 | 2019-08-16 3:54PM EDT | 264.00 | 0.59 | 0.53 | 0.61 | +0.14 | +31.11% | 140 | 486 | 17.53% |
| DIA190823C00265000 | 2019-08-16 3:57PM EDT | 265.00 | 0.38 | 0.33 | 0.40 | +0.07 | +22.58% | 123 | 801 | 16.92% |
| DIA190823C00266000 | 2019-08-16 3:59PM EDT | 266.00 | 0.22 | 0.19 | 0.26 | +0.01 | +4.76% | 101 | 595 | 16.55% |
| DIA190823C00267000 | 2019-08-16 2:51PM EDT | 267.00 | 0.12 | 0.10 | 0.17 | -0.02 | -14.29% | 280 | 723 | 16.41% |
| DIA190823C00267500 | 2019-08-16 1:49PM EDT | 267.50 | 0.10 | 0.07 | 0.14 | +0.03 | +42.86% | 23 | 473 | 16.46% |
| DIA190823C00268000 | 2019-08-16 1:37PM EDT | 268.00 | 0.09 | 0.05 | 0.13 | -0.01 | -10.00% | 2 | 414 | 16.90% |
| DIA190823C00269000 | 2019-08-15 11:27AM EDT | 269.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 9 | 371 | 17.04% |
| DIA190823C00270000 | 2019-08-16 3:55PM EDT | 270.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 36 | 603 | 16.02% |
| DIA190823C00271000 | 2019-08-14 3:32PM EDT | 271.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 14 | 495 | 18.36% |
| DIA190823C00272000 | 2019-08-16 3:05PM EDT | 272.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 231 | 19.04% |
| DIA190823C00272500 | 2019-08-14 12:06PM EDT | 272.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 203 | 19.63% |
| DIA190823C00273000 | 2019-08-14 1:27PM EDT | 273.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 289 | 19.53% |
| DIA190823C00274000 | 2019-08-14 10:07AM EDT | 274.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 1,229 | 20.70% |
| DIA190823C00275000 | 2019-08-16 10:50AM EDT | 275.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 1,123 | 21.88% |
| DIA190823C00276000 | 2019-08-06 9:47AM EDT | 276.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 13 | 114 | 22.07% |
| DIA190823C00277000 | 2019-08-06 9:57AM EDT | 277.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 45 | 23.05% |
| DIA190823C00277500 | 2019-08-13 1:02PM EDT | 277.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 14 | 23.63% |
| DIA190823C00278000 | 2019-08-06 9:40AM EDT | 278.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 128 | 24.22% |
| DIA190823C00279000 | 2019-08-05 10:09AM EDT | 279.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 7 | 947 | 25.20% |
| DIA190823C00280000 | 2019-08-15 9:30AM EDT | 280.00 | 0.02 | 0.00 | 0.03 | -0.24 | -92.31% | 1 | 899 | 26.17% |
| DIA190823C00282500 | 2019-08-06 10:43AM EDT | 282.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 28.91% |
| DIA190823C00285000 | 2019-08-15 9:30AM EDT | 285.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 2 | 100 | 31.25% |
| DIA190823C00287500 | 2019-08-05 10:09AM EDT | 287.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 212 | 33.79% |
| DIA190823C00290000 | 2019-07-09 10:27AM EDT | 290.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 178 | 36.33% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823P00225000 | 2019-08-15 2:41PM EDT | 225.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 35 | 111 | 42.19% |
| DIA190823P00230000 | 2019-08-15 2:29PM EDT | 230.00 | 0.03 | 0.04 | 0.05 | -0.06 | -66.67% | 3 | 72 | 40.43% |
| DIA190823P00235000 | 2019-08-16 2:12PM EDT | 235.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 46 | 384 | 33.99% |
| DIA190823P00240000 | 2019-08-16 4:14PM EDT | 240.00 | 0.10 | 0.06 | 0.10 | -0.24 | -70.59% | 68 | 840 | 30.57% |
| DIA190823P00242500 | 2019-08-16 3:30PM EDT | 242.50 | 0.15 | 0.09 | 0.16 | -0.29 | -65.91% | 65 | 350 | 29.35% |
| DIA190823P00245000 | 2019-08-16 3:57PM EDT | 245.00 | 0.18 | 0.16 | 0.24 | -0.67 | -78.82% | 2,809 | 338 | 27.78% |
| DIA190823P00246000 | 2019-08-16 11:12AM EDT | 246.00 | 0.26 | 0.21 | 0.29 | -0.53 | -67.09% | 35 | 138 | 27.34% |
| DIA190823P00247000 | 2019-08-16 2:04PM EDT | 247.00 | 0.35 | 0.25 | 0.33 | -0.56 | -61.54% | 50 | 275 | 26.47% |
| DIA190823P00247500 | 2019-08-16 12:40PM EDT | 247.50 | 0.39 | 0.29 | 0.37 | -0.61 | -61.00% | 27 | 405 | 26.37% |
| DIA190823P00248000 | 2019-08-16 3:45PM EDT | 248.00 | 0.39 | 0.31 | 0.39 | -0.79 | -66.95% | 217 | 556 | 25.83% |
| DIA190823P00249000 | 2019-08-16 4:00PM EDT | 249.00 | 0.48 | 0.37 | 0.46 | -0.83 | -63.36% | 52 | 159 | 25.15% |
| DIA190823P00250000 | 2019-08-16 3:59PM EDT | 250.00 | 0.53 | 0.46 | 0.54 | -0.92 | -63.45% | 425 | 1,327 | 24.44% |
| DIA190823P00251000 | 2019-08-16 3:13PM EDT | 251.00 | 0.70 | 0.54 | 0.68 | -1.16 | -62.37% | 286 | 220 | 24.29% |
| DIA190823P00252000 | 2019-08-16 3:48PM EDT | 252.00 | 0.82 | 0.66 | 0.77 | -1.12 | -57.73% | 225 | 184 | 23.24% |
| DIA190823P00252500 | 2019-08-16 3:43PM EDT | 252.50 | 0.89 | 0.74 | 0.86 | -1.27 | -58.80% | 118 | 220 | 23.15% |
| DIA190823P00253000 | 2019-08-16 3:53PM EDT | 253.00 | 0.88 | 0.82 | 0.93 | -1.35 | -60.54% | 281 | 309 | 22.75% |
| DIA190823P00254000 | 2019-08-16 4:13PM EDT | 254.00 | 1.06 | 0.98 | 1.12 | -1.56 | -59.54% | 230 | 306 | 22.25% |
| DIA190823P00255000 | 2019-08-16 3:57PM EDT | 255.00 | 1.29 | 1.20 | 1.32 | -1.63 | -55.82% | 323 | 450 | 21.53% |
| DIA190823P00256000 | 2019-08-16 3:59PM EDT | 256.00 | 1.58 | 1.50 | 1.57 | -1.87 | -54.20% | 246 | 763 | 20.91% |
| DIA190823P00257000 | 2019-08-16 4:13PM EDT | 257.00 | 1.82 | 1.73 | 1.81 | -2.08 | -53.33% | 790 | 440 | 19.86% |
| DIA190823P00257500 | 2019-08-16 2:22PM EDT | 257.50 | 2.18 | 1.88 | 2.01 | -1.96 | -47.34% | 323 | 284 | 19.83% |
| DIA190823P00258000 | 2019-08-16 4:14PM EDT | 258.00 | 2.15 | 2.05 | 2.18 | -2.75 | -56.12% | 745 | 424 | 19.43% |
| DIA190823P00259000 | 2019-08-16 4:14PM EDT | 259.00 | 2.50 | 2.43 | 2.57 | -2.40 | -48.98% | 479 | 1,218 | 18.73% |
| DIA190823P00260000 | 2019-08-16 4:00PM EDT | 260.00 | 3.00 | 2.78 | 3.05 | -2.50 | -45.45% | 180 | 329 | 18.20% |
| DIA190823P00261000 | 2019-08-16 3:59PM EDT | 261.00 | 3.60 | 3.30 | 3.55 | -2.46 | -40.59% | 56 | 241 | 17.29% |
| DIA190823P00262000 | 2019-08-16 3:58PM EDT | 262.00 | 4.11 | 3.80 | 4.15 | -2.68 | -39.47% | 42 | 374 | 16.55% |
| DIA190823P00262500 | 2019-08-16 3:47PM EDT | 262.50 | 4.64 | 4.05 | 4.50 | -2.46 | -34.65% | 58 | 138 | 16.38% |
| DIA190823P00263000 | 2019-08-16 3:36PM EDT | 263.00 | 5.21 | 4.40 | 4.80 | -2.35 | -31.08% | 26 | 505 | 15.54% |
| DIA190823P00264000 | 2019-08-16 4:04PM EDT | 264.00 | 5.60 | 5.15 | 5.60 | -2.62 | -31.87% | 27 | 403 | 15.31% |
| DIA190823P00265000 | 2019-08-16 11:42AM EDT | 265.00 | 6.85 | 5.90 | 6.40 | -2.78 | -28.87% | 7 | 273 | 14.21% |
| DIA190823P00266000 | 2019-08-16 11:15AM EDT | 266.00 | 7.50 | 6.75 | 7.30 | -3.05 | -28.91% | 21 | 1,422 | 13.77% |
| DIA190823P00267000 | 2019-08-14 11:20AM EDT | 267.00 | 10.45 | 7.65 | 8.20 | 0.00 | - | 5 | 572 | 11.23% |
| DIA190823P00267500 | 2019-08-13 10:06AM EDT | 267.50 | 5.78 | 8.15 | 8.70 | 0.00 | - | 13 | 153 | 11.72% |
| DIA190823P00268000 | 2019-08-16 1:50PM EDT | 268.00 | 9.48 | 8.60 | 9.20 | +3.68 | +63.45% | 1 | 712 | 12.31% |
| DIA190823P00269000 | 2019-08-16 2:24PM EDT | 269.00 | 10.47 | 9.60 | 10.15 | -3.73 | -26.27% | 1 | 229 | 0.00% |
| DIA190823P00270000 | 2019-08-13 12:17PM EDT | 270.00 | 7.15 | 10.55 | 11.15 | 0.00 | - | 10 | 234 | 0.00% |
| DIA190823P00271000 | 2019-08-13 3:40PM EDT | 271.00 | 12.28 | 11.55 | 12.15 | 0.00 | - | 1 | 138 | 0.00% |
| DIA190823P00272000 | 2019-08-12 12:32PM EDT | 272.00 | 11.40 | 12.55 | 13.15 | 0.00 | - | 1 | 168 | 0.00% |
| DIA190823P00272500 | 2019-08-16 3:48PM EDT | 272.50 | 13.79 | 13.05 | 13.65 | +3.24 | +30.71% | 3 | 94 | 0.00% |
| DIA190823P00273000 | 2019-08-13 3:45PM EDT | 273.00 | 10.50 | 13.55 | 14.15 | 0.00 | - | 1 | 154 | 0.00% |
| DIA190823P00274000 | 2019-08-12 2:47PM EDT | 274.00 | 15.69 | 14.55 | 15.15 | 0.00 | - | 1 | 343 | 0.00% |
| DIA190823P00275000 | 2019-08-16 2:33PM EDT | 275.00 | 16.61 | 15.60 | 16.15 | +2.21 | +15.35% | 51 | 644 | 0.00% |
| DIA190823P00276000 | 2019-08-12 2:47PM EDT | 276.00 | 17.70 | 16.55 | 17.15 | 0.00 | - | 1 | 726 | 0.00% |
| DIA190823P00277000 | 2019-08-15 2:43PM EDT | 277.00 | 22.00 | 17.55 | 18.15 | 0.00 | - | 3 | 41 | 0.00% |
| DIA190823P00277500 | 2019-07-31 11:21AM EDT | 277.50 | 6.60 | 18.05 | 18.65 | 0.00 | - | 22 | 43 | 0.00% |
| DIA190823P00278000 | 2019-08-01 2:35PM EDT | 278.00 | 12.50 | 18.55 | 19.15 | 0.00 | - | 11 | 47 | 0.00% |
| DIA190823P00279000 | 2019-08-01 11:43AM EDT | 279.00 | 8.25 | 19.55 | 20.15 | 0.00 | - | 5 | 5 | 0.00% |
| DIA190823P00280000 | 2019-08-02 10:06AM EDT | 280.00 | 16.13 | 20.55 | 21.15 | 0.00 | - | 1 | 30 | 0.00% |
| DIA190823P00285000 | 2019-08-12 10:38AM EDT | 285.00 | 23.92 | 25.55 | 26.15 | 0.00 | - | 1 | 2 | 0.00% |
| DIA190823P00290000 | 2019-08-15 2:00PM EDT | 290.00 | 36.45 | 30.55 | 31.15 | 0.00 | - | 3 | 5 | 0.00% |
| DIA190823P00300000 | 2019-08-12 10:38AM EDT | 300.00 | 44.90 | 40.55 | 41.10 | 0.00 | - | 2 | 3 | 0.00% |