| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW190426C00200000 | 2019-04-05 1:34PM EDT | 200.00 | 39.10 | 33.30 | 37.85 | 0.00 | - | 1 | 1 | 61.13% |
| PANW190426C00220000 | 2019-03-28 3:31PM EDT | 220.00 | 20.00 | 13.70 | 18.10 | 0.00 | - | 1 | 1 | 69.92% |
| PANW190426C00225000 | 2019-04-18 12:42PM EDT | 225.00 | 11.30 | 10.75 | 11.95 | -10.45 | -48.05% | 11 | 1 | 43.34% |
| PANW190426C00230000 | 2019-04-18 12:45PM EDT | 230.00 | 7.20 | 7.05 | 7.55 | -5.25 | -42.17% | 130 | 103 | 35.94% |
| PANW190426C00232500 | 2019-04-18 12:34PM EDT | 232.50 | 5.47 | 5.25 | 5.75 | -5.73 | -51.16% | 84 | 43 | 34.27% |
| PANW190426C00235000 | 2019-04-18 3:57PM EDT | 235.00 | 3.95 | 3.80 | 4.20 | -3.95 | -50.00% | 54 | 171 | 32.96% |
| PANW190426C00237500 | 2019-04-18 3:39PM EDT | 237.50 | 2.60 | 2.53 | 2.85 | -3.90 | -60.00% | 98 | 28 | 31.28% |
| PANW190426C00240000 | 2019-04-18 3:54PM EDT | 240.00 | 1.65 | 1.54 | 1.87 | -2.60 | -61.18% | 65 | 219 | 30.48% |
| PANW190426C00242500 | 2019-04-18 3:57PM EDT | 242.50 | 0.95 | 0.84 | 1.17 | -1.98 | -67.58% | 121 | 168 | 29.98% |
| PANW190426C00245000 | 2019-04-18 3:17PM EDT | 245.00 | 0.45 | 0.00 | 0.78 | -1.51 | -77.04% | 93 | 113 | 30.79% |
| PANW190426C00247500 | 2019-04-18 3:51PM EDT | 247.50 | 0.25 | 0.21 | 0.48 | -1.13 | -81.88% | 22 | 242 | 31.01% |
| PANW190426C00250000 | 2019-04-18 3:58PM EDT | 250.00 | 0.16 | 0.15 | 0.25 | -0.66 | -80.49% | 62 | 775 | 30.27% |
| PANW190426C00252500 | 2019-04-18 11:44AM EDT | 252.50 | 0.13 | 0.05 | 0.11 | -0.32 | -71.11% | 17 | 132 | 29.20% |
| PANW190426C00255000 | 2019-04-18 11:17AM EDT | 255.00 | 0.04 | 0.04 | 0.06 | -0.20 | -83.33% | 12 | 138 | 29.59% |
| PANW190426C00257500 | 2019-04-16 2:02PM EDT | 257.50 | 0.70 | 0.00 | 0.11 | 0.00 | - | 5 | 40 | 35.84% |
| PANW190426C00260000 | 2019-04-18 2:17PM EDT | 260.00 | 0.03 | 0.00 | 0.07 | -0.51 | -94.44% | 3 | 52 | 36.43% |
| PANW190426C00262500 | 2019-04-18 10:59AM EDT | 262.50 | 0.09 | 0.00 | 0.82 | -0.12 | -57.14% | 2 | 21 | 53.47% |
| PANW190426C00265000 | 2019-04-17 10:03AM EDT | 265.00 | 0.09 | 0.00 | 2.48 | 0.00 | - | 1 | 16 | 74.51% |
| PANW190426C00270000 | 2019-04-18 11:17AM EDT | 270.00 | 0.02 | 0.00 | 2.37 | -0.03 | -60.00% | 1 | 12 | 81.71% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW190426P00175000 | 2019-03-18 12:07AM EDT | 175.00 | 0.36 | 0.00 | 2.13 | 0.00 | - | 2 | 0 | 151.03% |
| PANW190426P00190000 | 2019-03-18 11:58AM EDT | 190.00 | 0.33 | 0.00 | 0.57 | 0.00 | - | 2 | 1 | 89.26% |
| PANW190426P00202500 | 2019-03-18 12:07AM EDT | 202.50 | 0.63 | 0.00 | 2.14 | 0.00 | - | 5 | 5 | 88.72% |
| PANW190426P00205000 | 2019-04-12 11:13AM EDT | 205.00 | 0.05 | 0.01 | 0.52 | 0.00 | - | 1 | 7 | 61.04% |
| PANW190426P00215000 | 2019-04-18 10:25AM EDT | 215.00 | 0.41 | 0.08 | 0.19 | +0.26 | +173.33% | 5 | 38 | 40.53% |
| PANW190426P00220000 | 2019-04-18 2:52PM EDT | 220.00 | 0.38 | 0.16 | 0.49 | -0.65 | -63.11% | 74 | 16 | 39.70% |
| PANW190426P00225000 | 2019-04-18 3:51PM EDT | 225.00 | 0.74 | 0.57 | 0.96 | +0.21 | +39.62% | 86 | 153 | 36.67% |
| PANW190426P00227500 | 2019-04-18 1:58PM EDT | 227.50 | 1.34 | 0.99 | 1.20 | +0.24 | +21.82% | 91 | 123 | 33.57% |
| PANW190426P00230000 | 2019-04-18 3:30PM EDT | 230.00 | 1.79 | 1.50 | 1.83 | +0.09 | +5.29% | 140 | 178 | 33.42% |
| PANW190426P00232500 | 2019-04-18 3:02PM EDT | 232.50 | 2.85 | 2.21 | 2.59 | +0.85 | +42.50% | 153 | 122 | 32.52% |
| PANW190426P00235000 | 2019-04-18 3:41PM EDT | 235.00 | 3.45 | 3.15 | 3.55 | +0.67 | +24.10% | 131 | 191 | 31.38% |
| PANW190426P00237500 | 2019-04-18 3:46PM EDT | 237.50 | 4.68 | 4.30 | 4.80 | +1.08 | +30.00% | 67 | 186 | 30.52% |
| PANW190426P00240000 | 2019-04-18 3:30PM EDT | 240.00 | 6.28 | 5.85 | 6.30 | +1.28 | +25.60% | 54 | 181 | 29.47% |
| PANW190426P00242500 | 2019-04-18 3:16PM EDT | 242.50 | 8.37 | 7.60 | 8.15 | +2.27 | +37.21% | 37 | 66 | 29.32% |
| PANW190426P00245000 | 2019-04-18 2:48PM EDT | 245.00 | 10.24 | 9.10 | 10.35 | +2.69 | +35.63% | 31 | 86 | 31.18% |
| PANW190426P00247500 | 2019-04-18 2:06PM EDT | 247.50 | 12.76 | 10.65 | 14.15 | +4.21 | +49.24% | 3 | 57 | 51.93% |