| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFIX190719C00016000 | 2019-06-03 12:12AM EDT | 16.00 | 7.50 | 14.60 | 15.10 | 0.00 | - | - | 1 | 765.63% |
| SFIX190719C00017000 | 2019-06-07 11:01AM EDT | 17.00 | 6.12 | 13.80 | 14.30 | 0.00 | - | - | 4 | 744.92% |
| SFIX190719C00020000 | 2019-07-16 9:50AM EDT | 20.00 | 8.20 | 9.20 | 9.50 | 0.00 | - | 1 | 14 | 203.13% |
| SFIX190719C00021000 | 2019-06-06 9:38AM EDT | 21.00 | 8.10 | 9.70 | 10.30 | 0.00 | - | 1 | 3 | 528.32% |
| SFIX190719C00022000 | 2019-07-12 3:00PM EDT | 22.00 | 6.10 | 7.20 | 7.50 | 0.00 | - | 1 | 28 | 157.81% |
| SFIX190719C00023000 | 2019-07-16 10:09AM EDT | 23.00 | 5.24 | 6.20 | 6.50 | 0.00 | - | 1 | 175 | 135.94% |
| SFIX190719C00024000 | 2019-07-10 10:54AM EDT | 24.00 | 4.60 | 5.20 | 5.40 | 0.00 | - | 3 | 96 | 139.06% |
| SFIX190719C00025000 | 2019-07-17 10:14AM EDT | 25.00 | 4.30 | 4.30 | 4.50 | +1.50 | +53.57% | 1 | 189 | 115.63% |
| SFIX190719C00026000 | 2019-07-16 11:31AM EDT | 26.00 | 3.11 | 3.20 | 3.50 | 0.00 | - | 30 | 97 | 75.00% |
| SFIX190719C00026500 | 2019-07-16 11:50AM EDT | 26.50 | 2.80 | 2.80 | 2.90 | 0.00 | - | 10 | 16 | 65.63% |
| SFIX190719C00027000 | 2019-07-16 3:50PM EDT | 27.00 | 2.15 | 2.30 | 2.45 | 0.00 | - | 99 | 505 | 63.28% |
| SFIX190719C00027500 | 2019-07-17 9:59AM EDT | 27.50 | 1.69 | 1.85 | 2.00 | +0.11 | +6.96% | 25 | 66 | 62.89% |
| SFIX190719C00028000 | 2019-07-17 10:47AM EDT | 28.00 | 1.30 | 1.35 | 1.50 | +0.07 | +5.69% | 39 | 1,910 | 50.00% |
| SFIX190719C00028500 | 2019-07-17 10:23AM EDT | 28.50 | 1.07 | 1.00 | 1.05 | +0.17 | +18.89% | 14 | 370 | 52.15% |
| SFIX190719C00029000 | 2019-07-17 10:56AM EDT | 29.00 | 0.65 | 0.60 | 0.65 | +0.14 | +27.45% | 124 | 943 | 44.92% |
| SFIX190719C00029500 | 2019-07-17 10:59AM EDT | 29.50 | 0.40 | 0.35 | 0.40 | +0.10 | +33.33% | 19 | 643 | 45.51% |
| SFIX190719C00030000 | 2019-07-17 10:45AM EDT | 30.00 | 0.15 | 0.15 | 0.25 | -0.09 | -37.50% | 888 | 1,452 | 48.63% |
| SFIX190719C00030500 | 2019-07-17 10:29AM EDT | 30.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 494 | 50.78% |
| SFIX190719C00031000 | 2019-07-17 10:30AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 2,020 | 55.08% |
| SFIX190719C00031500 | 2019-07-12 3:43PM EDT | 31.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 48 | 820 | 54.69% |
| SFIX190719C00032000 | 2019-07-16 11:45AM EDT | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 1,533 | 55.47% |
| SFIX190719C00032500 | 2019-07-15 3:38PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 993 | 25.00% |
| SFIX190719C00033000 | 2019-07-16 11:53AM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 374 | 70.31% |
| SFIX190719C00033500 | 2019-07-16 11:37AM EDT | 33.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 78.13% |
| SFIX190719C00034000 | 2019-07-12 12:51PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 84.38% |
| SFIX190719C00035000 | 2019-07-10 11:30AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 238 | 98.44% |
| SFIX190719C00036000 | 2019-06-28 3:25PM EDT | 36.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 127 | 225 | 110.94% |
| SFIX190719C00037000 | 2019-07-02 3:56PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 909 | 50.00% |
| SFIX190719C00038000 | 2019-06-26 11:30AM EDT | 38.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 5 | 134.38% |
| SFIX190719C00039000 | 2019-06-20 11:47AM EDT | 39.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 146.88% |
| SFIX190719C00040000 | 2019-07-01 11:24AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 11 | 156.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFIX190719P00013000 | 2019-07-10 10:40AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| SFIX190719P00015000 | 2019-06-24 3:36PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 50.00% |
| SFIX190719P00016000 | 2019-06-20 10:10AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SFIX190719P00017000 | 2019-07-10 10:00AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 50.00% |
| SFIX190719P00018000 | 2019-07-10 10:40AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| SFIX190719P00019000 | 2019-07-01 1:34PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| SFIX190719P00020000 | 2019-06-21 3:52PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 50.00% |
| SFIX190719P00021000 | 2019-06-21 11:37AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| SFIX190719P00022000 | 2019-07-16 9:58AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 50.00% |
| SFIX190719P00023000 | 2019-07-09 10:31AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| SFIX190719P00024000 | 2019-07-15 11:41AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 190 | 50.00% |
| SFIX190719P00025000 | 2019-07-15 1:22PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 45 | 139 | 92.19% |
| SFIX190719P00026000 | 2019-07-16 11:40AM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 73.44% |
| SFIX190719P00026500 | 2019-07-16 12:30PM EDT | 26.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 107 | 63.28% |
| SFIX190719P00027000 | 2019-07-16 12:09PM EDT | 27.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 644 | 61.72% |
| SFIX190719P00027500 | 2019-07-17 10:33AM EDT | 27.50 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 13 | 76 | 51.17% |
| SFIX190719P00028000 | 2019-07-17 10:59AM EDT | 28.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 27 | 2,894 | 53.13% |
| SFIX190719P00028500 | 2019-07-17 9:55AM EDT | 28.50 | 0.26 | 0.10 | 0.25 | -0.04 | -13.33% | 21 | 117 | 54.30% |
| SFIX190719P00029000 | 2019-07-17 10:22AM EDT | 29.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 395 | 599 | 46.88% |
| SFIX190719P00029500 | 2019-07-17 10:33AM EDT | 29.50 | 0.55 | 0.50 | 0.65 | -0.13 | -19.12% | 10 | 168 | 52.15% |
| SFIX190719P00030000 | 2019-07-17 10:42AM EDT | 30.00 | 0.84 | 0.85 | 0.90 | -0.14 | -14.29% | 11 | 253 | 45.31% |
| SFIX190719P00030500 | 2019-07-12 9:53AM EDT | 30.50 | 1.35 | 1.15 | 1.35 | 0.00 | - | 50 | 519 | 53.52% |
| SFIX190719P00031000 | 2019-07-16 3:15PM EDT | 31.00 | 1.80 | 1.60 | 1.75 | 0.00 | - | 40 | 131 | 49.61% |
| SFIX190719P00031500 | 2019-07-08 12:21PM EDT | 31.50 | 1.37 | 2.05 | 2.25 | 0.00 | - | 10 | 69 | 59.38% |
| SFIX190719P00032000 | 2019-07-16 10:20AM EDT | 32.00 | 3.55 | 2.55 | 2.70 | 0.00 | - | 9 | 109 | 53.13% |
| SFIX190719P00032500 | 2019-07-15 9:32AM EDT | 32.50 | 4.50 | 3.00 | 3.30 | 0.00 | - | 9 | 0 | 89.06% |
| SFIX190719P00033000 | 2019-07-15 3:02PM EDT | 33.00 | 4.50 | 3.60 | 3.70 | 0.00 | - | 2 | 15 | 67.97% |
| SFIX190719P00033500 | 2019-07-16 9:30AM EDT | 33.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SFIX190719P00034000 | 2019-06-28 2:47PM EDT | 34.00 | 2.75 | 4.50 | 4.80 | 0.00 | - | 3 | 1 | 116.02% |
| SFIX190719P00035000 | 2019-07-12 9:31AM EDT | 35.00 | 4.60 | 5.50 | 5.80 | 0.00 | - | 1 | 1 | 132.81% |
| SFIX190719P00036000 | 2019-06-18 12:33PM EDT | 36.00 | 5.90 | 6.50 | 6.80 | 0.00 | - | - | 0 | 148.44% |
| SFIX190719P00037000 | 2019-06-26 10:57AM EDT | 37.00 | 5.80 | 7.50 | 7.80 | 0.00 | - | 1 | 0 | 163.28% |
| SFIX190719P00038000 | 2019-06-17 12:07AM EDT | 38.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |