| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA200221C00190000 | 2020-01-15 10:28AM EST | 190.00 | 41.83 | 40.50 | 45.00 | 0.00 | - | - | 2 | 60.06% |
| ITA200221C00197000 | 2020-01-16 10:39AM EST | 197.00 | 36.17 | 33.20 | 36.80 | 0.00 | - | 1 | 1 | 43.84% |
| ITA200221C00200000 | 2020-01-10 12:02PM EST | 200.00 | 30.11 | 31.50 | 34.30 | 0.00 | - | 2 | 2 | 44.41% |
| ITA200221C00210000 | 2020-01-17 10:24AM EST | 210.00 | 24.14 | 21.40 | 23.90 | +4.56 | +23.29% | 30 | 30 | 31.48% |
| ITA200221C00215000 | 2020-01-14 11:20AM EST | 215.00 | 16.50 | 16.30 | 18.90 | 0.00 | - | 1 | 4 | 26.36% |
| ITA200221C00220000 | 2020-01-16 3:27PM EST | 220.00 | 14.20 | 13.20 | 13.60 | 0.00 | - | 2 | 20 | 19.52% |
| ITA200221C00225000 | 2020-01-17 1:16PM EST | 225.00 | 9.44 | 8.80 | 9.30 | +0.64 | +7.27% | 2 | 34 | 17.24% |
| ITA200221C00230000 | 2020-01-17 2:43PM EST | 230.00 | 5.30 | 5.10 | 5.50 | -0.80 | -13.11% | 40 | 57 | 15.08% |
| ITA200221C00235000 | 2020-01-17 3:41PM EST | 235.00 | 2.50 | 2.35 | 2.60 | -0.30 | -10.71% | 22 | 65 | 13.28% |
| ITA200221C00240000 | 2020-01-17 3:27PM EST | 240.00 | 0.97 | 0.85 | 1.00 | -0.18 | -15.65% | 17 | 72 | 12.50% |
| ITA200221C00245000 | 2020-01-14 11:18AM EST | 245.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 6 | 43 | 12.50% |
| ITA200221C00250000 | 2020-01-17 1:37PM EST | 250.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 30 | 47 | 13.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITA200221P00190000 | 2020-01-02 12:35PM EST | 190.00 | 0.58 | 0.00 | 0.40 | 0.00 | - | - | 6 | 37.21% |
| ITA200221P00195000 | 2019-12-30 11:08AM EST | 195.00 | 0.57 | 0.00 | 0.40 | 0.00 | - | - | 100 | 33.18% |
| ITA200221P00205000 | 2020-01-06 3:41PM EST | 205.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 26.47% |
| ITA200221P00210000 | 2020-01-16 3:35PM EST | 210.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 281 | 22.88% |
| ITA200221P00215000 | 2020-01-16 10:10AM EST | 215.00 | 0.49 | 0.35 | 0.55 | 0.00 | - | 5 | 59 | 18.68% |
| ITA200221P00220000 | 2020-01-17 2:12PM EST | 220.00 | 0.75 | 0.60 | 0.70 | +0.05 | +7.14% | 6 | 75 | 15.45% |
| ITA200221P00225000 | 2020-01-17 2:12PM EST | 225.00 | 1.44 | 1.30 | 1.50 | -0.73 | -33.64% | 8 | 20 | 14.69% |
| ITA200221P00230000 | 2020-01-17 1:46PM EST | 230.00 | 2.55 | 2.50 | 2.70 | 0.00 | - | 13 | 13 | 12.96% |
| ITA200221P00235000 | 2020-01-15 10:41AM EST | 235.00 | 5.50 | 4.70 | 5.00 | 0.00 | - | - | 3 | 11.88% |