| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP190920C00075000 | 2019-07-22 12:08AM EDT | 75.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 46 | 0.00% |
| SAP190920C00090000 | 2019-06-10 12:07AM EDT | 90.00 | 16.40 | 47.00 | 50.00 | 0.00 | - | 84 | 118 | 276.00% |
| SAP190920C00095000 | 2019-06-07 10:57AM EDT | 95.00 | 34.00 | 40.80 | 45.10 | 0.00 | - | 1 | 0 | 246.30% |
| SAP190920C00100000 | 2019-06-10 12:07AM EDT | 100.00 | 10.80 | 36.90 | 40.10 | 0.00 | - | 4 | 42 | 227.98% |
| SAP190920C00105000 | 2019-08-21 3:23PM EDT | 105.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SAP190920C00110000 | 2019-06-07 2:00PM EDT | 110.00 | 21.17 | 26.50 | 31.40 | 0.00 | - | 1 | 34 | 186.94% |
| SAP190920C00115000 | 2019-08-21 9:31AM EDT | 115.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| SAP190920C00120000 | 2019-08-22 10:39AM EDT | 120.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.39% |
| SAP190920C00125000 | 2019-08-21 10:44AM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 3.13% |
| SAP190920C00130000 | 2019-08-22 3:55PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 263 | 709 | 6.25% |
| SAP190920C00135000 | 2019-08-19 2:43PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 353 | 12.50% |
| SAP190920C00140000 | 2019-08-07 3:25PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 357 | 12.50% |
| SAP190920C00145000 | 2019-08-12 3:18PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,479 | 12.50% |
| SAP190920C00150000 | 2019-07-26 10:52AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 811 | 12.50% |
| SAP190920C00155000 | 2019-07-30 9:31AM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| SAP190920C00160000 | 2019-07-05 11:02AM EDT | 160.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1,838 | 1,533 | 47.66% |
| SAP190920C00165000 | 2019-07-22 12:08AM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 74 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP190920P00070000 | 2019-08-15 10:17AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SAP190920P00075000 | 2019-07-18 12:44PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 105 | 63.67% |
| SAP190920P00080000 | 2019-06-10 12:07AM EDT | 80.00 | 1.29 | 0.00 | 0.15 | 0.00 | - | 295 | 295 | 63.48% |
| SAP190920P00090000 | 2019-08-20 3:04PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SAP190920P00095000 | 2019-08-20 3:04PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 101 | 12.50% |
| SAP190920P00100000 | 2019-08-19 2:44PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 338 | 12.50% |
| SAP190920P00105000 | 2019-08-22 3:16PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 76 | 368 | 12.50% |
| SAP190920P00110000 | 2019-08-22 3:53PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 74 | 239 | 6.25% |
| SAP190920P00115000 | 2019-08-21 1:43PM EDT | 115.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 361 | 3.13% |
| SAP190920P00120000 | 2019-08-22 3:52PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 90 | 686 | 0.00% |
| SAP190920P00125000 | 2019-08-19 10:31AM EDT | 125.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 0.00% |
| SAP190920P00130000 | 2019-08-19 9:43AM EDT | 130.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 0.00% |
| SAP190920P00135000 | 2019-07-22 3:53PM EDT | 135.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| SAP190920P00140000 | 2019-07-18 1:17PM EDT | 140.00 | 13.60 | 20.10 | 21.80 | 0.00 | - | 50 | 3 | 52.42% |
| SAP190920P00145000 | 2019-07-22 12:08AM EDT | 145.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAP190920P00150000 | 2019-07-18 11:10AM EDT | 150.00 | 22.22 | 30.10 | 31.90 | 0.00 | - | 46 | 0 | 53.76% |
| SAP190920P00155000 | 2019-07-22 12:08AM EDT | 155.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |