| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX190920C00040000 | 2019-05-28 3:54PM EDT | 40.00 | 12.05 | 9.30 | 9.90 | 0.00 | - | 3 | 2 | 0.00% |
| SIX190920C00045000 | 2019-08-15 2:41PM EDT | 45.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIX190920C00047500 | 2019-08-08 3:51PM EDT | 47.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SIX190920C00050000 | 2019-08-15 2:59PM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIX190920C00052500 | 2019-08-16 3:59PM EDT | 52.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SIX190920C00055000 | 2019-08-16 2:57PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| SIX190920C00057500 | 2019-08-16 3:23PM EDT | 57.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| SIX190920C00060000 | 2019-08-16 3:21PM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SIX190920C00062500 | 2019-08-16 2:31PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SIX190920C00065000 | 2019-08-16 12:15PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIX190920C00067500 | 2019-06-20 12:42PM EDT | 67.50 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 37 | 47.17% |
| SIX190920C00070000 | 2019-06-07 11:21AM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 48.00% |
| SIX190920C00075000 | 2019-06-07 11:21AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 51.76% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX190920P00032500 | 2019-07-31 9:39AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIX190920P00035000 | 2019-06-07 11:21AM EDT | 35.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 6 | 10 | 90.63% |
| SIX190920P00037500 | 2019-06-28 12:15PM EDT | 37.50 | 0.32 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 75.00% |
| SIX190920P00040000 | 2019-08-16 9:38AM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIX190920P00042500 | 2019-08-07 2:19PM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SIX190920P00045000 | 2019-08-15 3:16PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SIX190920P00047500 | 2019-08-16 3:01PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SIX190920P00050000 | 2019-08-16 3:50PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SIX190920P00052500 | 2019-08-16 3:48PM EDT | 52.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SIX190920P00055000 | 2019-08-16 3:07PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| SIX190920P00057500 | 2019-08-12 1:39PM EDT | 57.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIX190920P00060000 | 2019-08-15 1:15PM EDT | 60.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SIX190920P00067500 | 2019-06-26 1:24PM EDT | 67.50 | 19.30 | 15.70 | 17.00 | 0.00 | - | - | 0 | 131.25% |
| SIX190920P00070000 | 2019-06-07 11:21AM EDT | 70.00 | 20.05 | 16.80 | 18.40 | 0.00 | - | 2 | 2 | 120.80% |
| SIX190920P00080000 | 2019-07-10 9:33AM EDT | 80.00 | 26.70 | 24.10 | 28.90 | 0.00 | - | - | 10 | 131.74% |