| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFPT190920C00110000 | 2019-08-16 10:28AM EDT | 110.00 | 8.86 | 9.20 | 10.80 | -9.14 | -50.78% | 1 | 1 | 47.23% |
| PFPT190920C00115000 | 2019-08-15 1:25PM EDT | 115.00 | 6.20 | 6.00 | 6.80 | +0.87 | +16.32% | 2 | 8 | 39.49% |
| PFPT190920C00120000 | 2019-08-16 3:20PM EDT | 120.00 | 3.30 | 3.40 | 3.70 | -0.10 | -2.94% | 7 | 19 | 34.12% |
| PFPT190920C00125000 | 2019-08-16 12:21PM EDT | 125.00 | 1.85 | 1.75 | 2.00 | +0.20 | +12.12% | 7 | 67 | 33.25% |
| PFPT190920C00130000 | 2019-08-16 3:29PM EDT | 130.00 | 0.75 | 0.75 | 1.05 | -0.13 | -14.77% | 5 | 343 | 33.40% |
| PFPT190920C00135000 | 2019-08-13 12:42PM EDT | 135.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 23 | 25 | 31.52% |
| PFPT190920C00140000 | 2019-08-12 10:04AM EDT | 140.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 12 | 52 | 39.40% |
| PFPT190920C00145000 | 2019-07-30 9:34AM EDT | 145.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 51.17% |
| PFPT190920C00155000 | 2019-07-25 3:08PM EDT | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | - | 5 | 53.08% |
| PFPT190920C00160000 | 2019-07-24 3:34PM EDT | 160.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 2 | 54.79% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFPT190920P00095000 | 2019-08-06 3:54PM EDT | 95.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | - | 21 | 45.56% |
| PFPT190920P00100000 | 2019-08-15 2:02PM EDT | 100.00 | 1.20 | 0.55 | 0.75 | 0.00 | - | 1 | 133 | 41.82% |
| PFPT190920P00105000 | 2019-08-15 3:00PM EDT | 105.00 | 2.10 | 1.10 | 1.30 | 0.00 | - | 1 | 12 | 38.70% |
| PFPT190920P00110000 | 2019-08-16 1:46PM EDT | 110.00 | 2.28 | 2.05 | 2.35 | -1.02 | -30.91% | 5 | 65 | 36.78% |
| PFPT190920P00115000 | 2019-08-15 11:32AM EDT | 115.00 | 5.50 | 3.70 | 4.00 | 0.00 | - | 4 | 41 | 34.90% |
| PFPT190920P00120000 | 2019-08-16 12:17PM EDT | 120.00 | 6.04 | 6.00 | 6.40 | +0.44 | +7.86% | 3 | 11 | 33.08% |
| PFPT190920P00125000 | 2019-08-15 12:20PM EDT | 125.00 | 11.70 | 8.20 | 10.90 | 0.00 | - | 5 | 42 | 41.50% |
| PFPT190920P00130000 | 2019-08-06 3:36PM EDT | 130.00 | 12.57 | 13.20 | 13.70 | 0.00 | - | 13 | 13 | 31.15% |
| PFPT190920P00135000 | 2019-07-26 1:33PM EDT | 135.00 | 8.00 | 15.80 | 20.50 | 0.00 | - | 5 | 0 | 57.04% |