| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW190621C00100000 | 2019-06-07 10:55AM EDT | 100.00 | 141.44 | 104.30 | 108.85 | 0.00 | - | 8 | 13 | 669.34% |
| PANW190621C00110000 | 2019-06-20 11:15AM EDT | 110.00 | 99.00 | 96.30 | 97.00 | +4.00 | +4.21% | 50 | 172 | 281.25% |
| PANW190621C00115000 | 2019-06-13 1:49PM EDT | 115.00 | 92.03 | 89.35 | 94.00 | 0.00 | - | 100 | 52 | 293.75% |
| PANW190621C00120000 | 2019-06-20 11:51AM EDT | 120.00 | 89.14 | 86.00 | 87.20 | +1.99 | +2.28% | 200 | 237 | 394.92% |
| PANW190621C00125000 | 2019-06-10 12:02AM EDT | 125.00 | 80.75 | 79.60 | 83.80 | 0.00 | - | 3 | 0 | 269.53% |
| PANW190621C00130000 | 2019-06-07 10:55AM EDT | 130.00 | 112.64 | 74.55 | 79.00 | 0.00 | - | 1 | 1 | 276.17% |
| PANW190621C00140000 | 2019-06-12 3:54PM EDT | 140.00 | 63.07 | 64.25 | 68.95 | 0.00 | - | 4 | 1 | 404.98% |
| PANW190621C00145000 | 2019-06-19 2:28PM EDT | 145.00 | 62.50 | 61.15 | 62.05 | 0.00 | - | 1 | 4 | 258.01% |
| PANW190621C00150000 | 2019-06-20 9:45AM EDT | 150.00 | 62.27 | 54.25 | 59.00 | +5.12 | +8.96% | 1 | 99 | 350.00% |
| PANW190621C00155000 | 2019-06-19 12:23PM EDT | 155.00 | 52.00 | 49.30 | 53.80 | 0.00 | - | 100 | 93 | 314.36% |
| PANW190621C00160000 | 2019-06-07 12:51PM EDT | 160.00 | 37.21 | 44.40 | 49.00 | 0.00 | - | 3 | 41 | 146.09% |
| PANW190621C00165000 | 2019-06-07 10:55AM EDT | 165.00 | 62.53 | 39.65 | 43.85 | 0.00 | - | 5 | 7 | 141.80% |
| PANW190621C00170000 | 2019-06-18 2:04PM EDT | 170.00 | 36.55 | 34.55 | 39.00 | 0.00 | - | 1 | 34 | 128.91% |
| PANW190621C00175000 | 2019-06-14 11:14AM EDT | 175.00 | 28.00 | 29.85 | 34.10 | 0.00 | - | 4 | 40 | 131.64% |
| PANW190621C00180000 | 2019-06-20 11:09AM EDT | 180.00 | 29.52 | 24.55 | 28.40 | +1.99 | +7.23% | 1 | 66 | 172.75% |
| PANW190621C00185000 | 2019-06-20 10:32AM EDT | 185.00 | 25.70 | 21.30 | 22.10 | +4.50 | +21.23% | 10 | 116 | 69.92% |
| PANW190621C00190000 | 2019-06-20 11:18AM EDT | 190.00 | 18.80 | 16.35 | 17.00 | +0.17 | +0.91% | 10 | 93 | 51.17% |
| PANW190621C00195000 | 2019-06-20 2:09PM EDT | 195.00 | 12.80 | 11.35 | 12.00 | -0.88 | -6.43% | 23 | 87 | 58.30% |
| PANW190621C00197500 | 2019-06-20 2:06PM EDT | 197.50 | 10.25 | 8.85 | 9.50 | -1.60 | -13.50% | 19 | 163 | 48.54% |
| PANW190621C00200000 | 2019-06-20 3:12PM EDT | 200.00 | 6.70 | 6.40 | 7.10 | -2.25 | -25.14% | 30 | 641 | 41.50% |
| PANW190621C00202500 | 2019-06-20 3:04PM EDT | 202.50 | 4.70 | 4.20 | 4.75 | -2.58 | -35.44% | 31 | 213 | 33.89% |
| PANW190621C00205000 | 2019-06-20 3:57PM EDT | 205.00 | 2.24 | 2.31 | 2.58 | -2.81 | -55.64% | 116 | 400 | 26.81% |
| PANW190621C00207500 | 2019-06-20 3:46PM EDT | 207.50 | 1.05 | 0.91 | 1.11 | -2.12 | -66.88% | 151 | 326 | 24.56% |
| PANW190621C00210000 | 2019-06-20 3:57PM EDT | 210.00 | 0.29 | 0.29 | 0.38 | -1.28 | -81.53% | 356 | 725 | 24.32% |
| PANW190621C00212500 | 2019-06-20 3:19PM EDT | 212.50 | 0.11 | 0.05 | 0.14 | -0.64 | -85.33% | 189 | 229 | 26.37% |
| PANW190621C00215000 | 2019-06-20 3:04PM EDT | 215.00 | 0.03 | 0.00 | 0.12 | -0.30 | -90.91% | 227 | 275 | 33.40% |
| PANW190621C00217500 | 2019-06-20 12:18PM EDT | 217.50 | 0.10 | 0.00 | 0.13 | -0.03 | -23.08% | 49 | 91 | 41.60% |
| PANW190621C00220000 | 2019-06-20 10:28AM EDT | 220.00 | 0.05 | 0.00 | 0.03 | -0.03 | -37.50% | 7 | 1,163 | 38.67% |
| PANW190621C00222500 | 2019-06-20 9:32AM EDT | 222.50 | 0.05 | 0.00 | 0.02 | -0.02 | -28.57% | 2 | 372 | 42.19% |
| PANW190621C00225000 | 2019-06-18 12:07PM EDT | 225.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 420 | 55.86% |
| PANW190621C00227500 | 2019-06-12 10:12AM EDT | 227.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 200 | 62.11% |
| PANW190621C00230000 | 2019-06-20 10:06AM EDT | 230.00 | 0.05 | 0.00 | 0.01 | +0.01 | +25.00% | 4 | 1,202 | 50.00% |
| PANW190621C00232500 | 2019-06-10 9:33AM EDT | 232.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 407 | 73.83% |
| PANW190621C00235000 | 2019-06-19 3:38PM EDT | 235.00 | 0.01 | 0.02 | 0.01 | 0.00 | - | 5 | 105 | 66.41% |
| PANW190621C00237500 | 2019-06-20 9:52AM EDT | 237.50 | 0.01 | 0.00 | 0.13 | -0.07 | -87.50% | 11 | 501 | 84.77% |
| PANW190621C00240000 | 2019-06-20 11:15AM EDT | 240.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 1,281 | 82.03% |
| PANW190621C00242500 | 2019-06-12 2:42PM EDT | 242.50 | 0.04 | 0.05 | 0.19 | 0.00 | - | 1 | 73 | 104.30% |
| PANW190621C00245000 | 2019-06-04 11:40AM EDT | 245.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 20 | 114 | 100.78% |
| PANW190621C00247500 | 2019-06-04 11:40AM EDT | 247.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 20 | 25 | 105.86% |
| PANW190621C00250000 | 2019-06-19 1:48PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 1,638 | 93.75% |
| PANW190621C00255000 | 2019-06-03 10:14AM EDT | 255.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 19 | 121.09% |
| PANW190621C00260000 | 2019-06-20 1:27PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 958 | 100.00% |
| PANW190621C00265000 | 2019-06-12 10:17AM EDT | 265.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 27 | 139.84% |
| PANW190621C00270000 | 2019-06-20 10:23AM EDT | 270.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 695 | 128.13% |
| PANW190621C00275000 | 2019-05-22 10:31AM EDT | 275.00 | 0.70 | 0.05 | 0.35 | 0.00 | - | - | 1 | 182.62% |
| PANW190621C00280000 | 2019-06-20 10:23AM EDT | 280.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 946 | 131.25% |
| PANW190621C00285000 | 2019-05-22 9:58AM EDT | 285.00 | 0.25 | 0.00 | 0.29 | 0.00 | - | - | 1 | 192.77% |
| PANW190621C00290000 | 2019-06-17 10:33AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 157.81% |
| PANW190621C00300000 | 2019-06-20 1:34PM EDT | 300.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 1 | 116 | 185.94% |
| PANW190621C00310000 | 2019-06-07 11:10AM EDT | 310.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 1 | 54 | 209.38% |
| PANW190621C00320000 | 2019-06-07 11:10AM EDT | 320.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 6 | 19 | 214.06% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW190621P00090000 | 2019-06-07 10:56AM EDT | 90.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 15 | 73 | 487.11% |
| PANW190621P00095000 | 2019-05-24 1:23PM EDT | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 63 | 457.81% |
| PANW190621P00100000 | 2019-05-23 10:19AM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 318.75% |
| PANW190621P00105000 | 2019-05-23 10:22AM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 18 | 300.00% |
| PANW190621P00110000 | 2019-06-19 12:21PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 197 | 281.25% |
| PANW190621P00115000 | 2019-05-29 3:04PM EDT | 115.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 262.50% |
| PANW190621P00120000 | 2019-05-30 2:34PM EDT | 120.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 9 | 70 | 243.75% |
| PANW190621P00125000 | 2019-06-04 11:55AM EDT | 125.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 40 | 234.38% |
| PANW190621P00130000 | 2019-05-30 12:50PM EDT | 130.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 212 | 247.66% |
| PANW190621P00135000 | 2019-05-30 2:06PM EDT | 135.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 2 | 19 | 262.11% |
| PANW190621P00140000 | 2019-06-07 10:56AM EDT | 140.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | 12 | 68 | 215.63% |
| PANW190621P00145000 | 2019-06-13 9:38AM EDT | 145.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 143 | 184.38% |
| PANW190621P00150000 | 2019-06-04 3:35PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 129 | 137.50% |
| PANW190621P00155000 | 2019-06-14 9:41AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 151 | 125.00% |
| PANW190621P00160000 | 2019-06-11 10:04AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 198 | 112.50% |
| PANW190621P00165000 | 2019-06-11 10:04AM EDT | 165.00 | 0.03 | 0.04 | 0.01 | 0.00 | - | 9 | 169 | 117.97% |
| PANW190621P00170000 | 2019-06-18 9:50AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 169 | 87.50% |
| PANW190621P00175000 | 2019-06-17 12:48PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 670 | 75.00% |
| PANW190621P00180000 | 2019-06-14 3:40PM EDT | 180.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 17 | 1,755 | 64.06% |
| PANW190621P00185000 | 2019-06-20 1:34PM EDT | 185.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 340 | 53.13% |
| PANW190621P00190000 | 2019-06-19 3:03PM EDT | 190.00 | 0.01 | 0.05 | 0.13 | 0.00 | - | 17 | 553 | 58.98% |
| PANW190621P00195000 | 2019-06-20 3:37PM EDT | 195.00 | 0.02 | 0.02 | 0.12 | -0.04 | -66.67% | 19 | 893 | 45.70% |
| PANW190621P00197500 | 2019-06-20 1:34PM EDT | 197.50 | 0.04 | 0.00 | 0.06 | -0.05 | -55.56% | 8 | 261 | 32.81% |
| PANW190621P00200000 | 2019-06-20 3:37PM EDT | 200.00 | 0.10 | 0.04 | 0.15 | -0.05 | -33.33% | 63 | 1,040 | 30.37% |
| PANW190621P00202500 | 2019-06-20 3:16PM EDT | 202.50 | 0.31 | 0.21 | 0.34 | -0.09 | -22.50% | 48 | 235 | 27.20% |
| PANW190621P00205000 | 2019-06-20 3:28PM EDT | 205.00 | 0.74 | 0.71 | 0.94 | +0.18 | +32.14% | 151 | 218 | 26.83% |
| PANW190621P00207500 | 2019-06-20 3:05PM EDT | 207.50 | 1.94 | 1.73 | 2.07 | +0.79 | +68.70% | 163 | 136 | 26.22% |
| PANW190621P00210000 | 2019-06-20 3:04PM EDT | 210.00 | 3.50 | 3.25 | 4.00 | +1.14 | +48.31% | 326 | 864 | 30.18% |
| PANW190621P00212500 | 2019-06-20 11:15AM EDT | 212.50 | 3.95 | 5.60 | 6.40 | -2.85 | -41.91% | 41 | 86 | 39.16% |
| PANW190621P00215000 | 2019-06-20 3:07PM EDT | 215.00 | 8.45 | 8.05 | 8.70 | -0.20 | -2.31% | 77 | 201 | 42.92% |
| PANW190621P00217500 | 2019-06-20 10:24AM EDT | 217.50 | 6.55 | 10.50 | 11.40 | -3.85 | -37.02% | 2 | 71 | 58.69% |
| PANW190621P00220000 | 2019-06-20 1:36PM EDT | 220.00 | 11.95 | 13.05 | 13.70 | -0.01 | -0.08% | 62 | 420 | 60.06% |
| PANW190621P00222500 | 2019-06-20 11:47AM EDT | 222.50 | 13.25 | 15.55 | 16.30 | -2.20 | -14.24% | 6 | 10 | 72.36% |
| PANW190621P00225000 | 2019-06-20 9:56AM EDT | 225.00 | 11.00 | 18.05 | 18.85 | -4.90 | -30.82% | 10 | 10 | 58.79% |
| PANW190621P00227500 | 2019-05-24 11:13AM EDT | 227.50 | 17.75 | 19.60 | 22.05 | 0.00 | - | 1 | 0 | 114.94% |
| PANW190621P00230000 | 2019-06-12 10:46AM EDT | 230.00 | 25.85 | 22.75 | 23.95 | 0.00 | - | 6 | 193 | 102.44% |
| PANW190621P00232500 | 2019-05-23 2:41PM EDT | 232.50 | 21.70 | 24.85 | 27.10 | 0.00 | - | - | 0 | 80.27% |
| PANW190621P00235000 | 2019-06-05 9:41AM EDT | 235.00 | 34.00 | 26.05 | 30.60 | 0.00 | - | 10 | 0 | 170.70% |
| PANW190621P00237500 | 2019-06-03 10:48AM EDT | 237.50 | 39.10 | 28.75 | 33.20 | 0.00 | - | 2 | 0 | 92.19% |
| PANW190621P00240000 | 2019-06-12 11:11AM EDT | 240.00 | 36.40 | 31.00 | 35.55 | 0.00 | - | 1 | 10 | 186.96% |
| PANW190621P00247500 | 2019-05-30 9:41AM EDT | 247.50 | 46.22 | 38.60 | 42.85 | 0.00 | - | - | - | 205.76% |
| PANW190621P00250000 | 2019-06-05 12:51PM EDT | 250.00 | 52.50 | 41.00 | 45.65 | 0.00 | - | 20 | 1 | 222.51% |
| PANW190621P00260000 | 2019-05-31 9:44AM EDT | 260.00 | 59.10 | 51.00 | 55.75 | 0.00 | - | 22 | 1 | 110.94% |
| PANW190621P00270000 | 2019-06-07 10:56AM EDT | 270.00 | 69.50 | 61.00 | 65.60 | 0.00 | - | 10 | 0 | 279.10% |
| PANW190621P00280000 | 2019-06-07 10:56AM EDT | 280.00 | 38.20 | 71.10 | 75.40 | 0.00 | - | 25 | 25 | 298.14% |