| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823C00260000 | 2019-08-19 10:29AM EDT | 2019-08-23 | 2.87 | 2.88 | 2.89 | +0.92 | +47.18% | 309 | 0 | 18.15% |
| DIA190830C00260000 | 2019-08-19 10:26AM EDT | 2019-08-30 | 3.85 | 3.95 | 4.05 | +0.75 | +24.19% | 136 | 0 | 17.97% |
| DIA190906C00260000 | 2019-08-19 10:28AM EDT | 2019-09-06 | 4.70 | 4.65 | 4.70 | +1.01 | +27.37% | 93 | 0 | 17.05% |
| DIA190913C00260000 | 2019-08-16 9:48AM EDT | 2019-09-13 | 4.00 | 5.35 | 5.45 | 0.00 | - | 11 | 0 | 17.29% |
| DIA190920C00260000 | 2019-08-19 10:27AM EDT | 2019-09-20 | 6.10 | 6.00 | 6.20 | +0.75 | +14.02% | 68 | 0 | 17.76% |
| DIA190927C00260000 | 2019-08-19 12:09AM EDT | 2019-09-27 | 5.55 | 6.40 | 6.60 | 0.00 | - | - | - | 17.30% |
| DIA190930C00260000 | 2019-08-19 10:12AM EDT | 2019-09-30 | 6.60 | 6.40 | 6.80 | +0.85 | +14.78% | 1 | 0 | 17.24% |
| DIA191018C00260000 | 2019-08-19 10:05AM EDT | 2019-10-18 | 7.98 | 7.85 | 8.00 | +0.98 | +14.00% | 13 | 0 | 17.31% |
| DIA191115C00260000 | 2019-08-16 10:42AM EDT | 2019-11-15 | 8.50 | 9.25 | 9.55 | 0.00 | - | 15 | 0 | 17.36% |
| DIA191220C00260000 | 2019-08-19 9:35AM EDT | 2019-12-20 | 11.25 | 10.70 | 10.95 | +1.59 | +16.46% | 1 | 0 | 17.02% |
| DIA191231C00260000 | 2019-08-14 2:33PM EDT | 2019-12-31 | 8.95 | 10.95 | 11.30 | 0.00 | - | 3 | 0 | 16.86% |
| DIA200117C00260000 | 2019-08-19 10:03AM EDT | 2020-01-17 | 11.70 | 11.55 | 11.85 | +0.75 | +6.85% | 3 | 0 | 16.71% |
| DIA200320C00260000 | 2019-08-15 3:46PM EDT | 2020-03-20 | 11.31 | 13.40 | 13.95 | 0.00 | - | 1 | 0 | 16.69% |
| DIA200331C00260000 | 2019-08-14 3:56PM EDT | 2020-03-31 | 11.45 | 13.50 | 14.25 | 0.00 | - | 11 | 0 | 16.65% |
| DIA200630C00260000 | 2019-08-16 2:39PM EDT | 2020-06-30 | 14.88 | 15.75 | 16.45 | 0.00 | - | 25 | 0 | 16.33% |
| DIA210115C00260000 | 2019-08-16 12:27PM EDT | 2021-01-15 | 18.50 | 19.05 | 20.55 | 0.00 | - | 3 | 0 | 16.12% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA190823P00260000 | 2019-08-19 10:26AM EDT | 2019-08-23 | 1.68 | 1.63 | 1.65 | -1.32 | -44.00% | 234 | 0 | 18.24% |
| DIA190830P00260000 | 2019-08-19 10:27AM EDT | 2019-08-30 | 2.63 | 2.54 | 2.57 | -1.47 | -35.85% | 158 | 0 | 16.74% |
| DIA190906P00260000 | 2019-08-19 10:22AM EDT | 2019-09-06 | 3.34 | 3.15 | 3.20 | -1.51 | -31.13% | 13 | 0 | 15.99% |
| DIA190913P00260000 | 2019-08-19 9:45AM EDT | 2019-09-13 | 3.65 | 3.80 | 3.85 | -1.90 | -34.23% | 29 | 0 | 16.03% |
| DIA190920P00260000 | 2019-08-19 10:25AM EDT | 2019-09-20 | 4.81 | 4.65 | 4.80 | -1.29 | -21.15% | 48 | 0 | 17.29% |
| DIA190927P00260000 | 2019-08-19 12:10AM EDT | 2019-09-27 | 6.83 | 5.15 | 5.30 | 0.00 | - | - | - | 17.16% |
| DIA190930P00260000 | 2019-08-19 9:57AM EDT | 2019-09-30 | 5.22 | 5.25 | 5.45 | -1.71 | -24.68% | 3 | 0 | 16.97% |
| DIA191018P00260000 | 2019-08-19 10:30AM EDT | 2019-10-18 | 6.58 | 6.50 | 6.60 | -1.36 | -17.13% | 145 | 0 | 16.97% |
| DIA191115P00260000 | 2019-08-19 9:43AM EDT | 2019-11-15 | 7.81 | 8.00 | 8.20 | -1.64 | -17.35% | 1 | 0 | 17.17% |
| DIA191220P00260000 | 2019-08-19 9:46AM EDT | 2019-12-20 | 9.45 | 9.50 | 9.75 | -1.75 | -15.62% | 1 | 0 | 17.12% |
| DIA191231P00260000 | 2019-08-15 2:35PM EDT | 2019-12-31 | 13.80 | 9.85 | 10.20 | 0.00 | - | 3 | 0 | 17.12% |
| DIA200117P00260000 | 2019-08-16 3:55PM EDT | 2020-01-17 | 11.73 | 10.45 | 10.65 | 0.00 | - | 56 | 0 | 16.80% |
| DIA200320P00260000 | 2019-08-14 10:19AM EDT | 2020-03-20 | 14.80 | 12.65 | 13.20 | 0.00 | - | 4 | 0 | 17.33% |
| DIA200331P00260000 | 2019-08-12 11:19AM EDT | 2020-03-31 | 13.90 | 12.95 | 13.60 | 0.00 | - | 8 | 0 | 17.40% |
| DIA200630P00260000 | 2019-08-12 10:14AM EDT | 2020-06-30 | 16.25 | 15.55 | 16.30 | 0.00 | - | 1 | 0 | 17.49% |
| DIA210115P00260000 | 2019-08-16 3:10PM EDT | 2021-01-15 | 22.60 | 20.05 | 21.80 | 0.00 | - | 3 | 0 | 18.19% |