| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR190118C00003000 | 2019-01-03 12:14PM EST | 3.00 | 2.20 | 2.45 | 2.53 | 0.00 | - | 2 | 262 | 50.00% |
| SPWR190118C00004000 | 2019-01-11 11:46AM EST | 4.00 | 1.41 | 1.43 | 1.55 | 0.00 | - | 1 | 2 | 50.00% |
| SPWR190118C00004500 | 2019-01-17 1:25PM EST | 4.50 | 0.98 | 0.92 | 1.04 | +0.06 | +6.52% | 1 | 25 | 325.00% |
| SPWR190118C00005000 | 2019-01-17 3:59PM EST | 5.00 | 0.48 | 0.45 | 0.50 | +0.06 | +14.29% | 625 | 3,753 | 118.75% |
| SPWR190118C00005500 | 2019-01-17 2:45PM EST | 5.50 | 0.08 | 0.04 | 0.09 | +0.01 | +14.29% | 2 | 337 | 60.94% |
| SPWR190118C00006000 | 2019-01-17 3:04PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 6,257 | 96.88% |
| SPWR190118C00007000 | 2019-01-17 10:32AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,338 | 225.00% |
| SPWR190118C00008000 | 2019-01-17 10:32AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,759 | 325.00% |
| SPWR190118C00009000 | 2019-01-14 9:44AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,323 | 400.00% |
| SPWR190118C00010000 | 2019-01-08 9:48AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,686 | 475.00% |
| SPWR190118C00011000 | 2018-11-05 1:42PM EST | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 675.00% |
| SPWR190118C00012000 | 2019-01-07 1:45PM EST | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 3,510 | 737.50% |
| SPWR190118C00013000 | 2018-10-16 8:46AM EST | 13.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 40 | 169 | 1,075.00% |
| SPWR190118C00015000 | 2018-12-31 10:02AM EST | 15.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 2,157 | 1,193.75% |
| SPWR190118C00016000 | 2018-10-10 8:31AM EST | 16.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 1 | 3 | 1,406.25% |
| SPWR190118C00017000 | 2018-08-27 2:06PM EST | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 185 | 800.00% |
| SPWR190118C00018000 | 2018-09-04 8:30AM EST | 18.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 111 | 1,175.00% |
| SPWR190118C00020000 | 2018-10-12 9:18AM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 2,124 | 900.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPWR190118P00003000 | 2018-12-26 9:30AM EST | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 213 | 993.75% |
| SPWR190118P00004000 | 2018-12-27 1:29PM EST | 4.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 7 | 72 | 462.50% |
| SPWR190118P00004500 | 2019-01-07 9:59AM EST | 4.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 33 | 64 | 256.25% |
| SPWR190118P00005000 | 2019-01-17 10:31AM EST | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,307 | 100.00% |
| SPWR190118P00005500 | 2019-01-17 2:19PM EST | 5.50 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 23 | 205 | 65.63% |
| SPWR190118P00006000 | 2019-01-17 2:06PM EST | 6.00 | 0.55 | 0.48 | 0.56 | -0.03 | -5.17% | 51 | 8,727 | 112.50% |
| SPWR190118P00007000 | 2019-01-17 3:26PM EST | 7.00 | 1.52 | 1.48 | 1.56 | -0.09 | -5.59% | 68 | 1,936 | 250.00% |
| SPWR190118P00008000 | 2019-01-17 2:36PM EST | 8.00 | 2.58 | 2.48 | 2.55 | +0.04 | +1.57% | 5 | 374 | 325.00% |
| SPWR190118P00009000 | 2019-01-11 12:35PM EST | 9.00 | 3.55 | 3.45 | 3.55 | 0.00 | - | 10 | 162 | 562.50% |
| SPWR190118P00010000 | 2019-01-17 11:20AM EST | 10.00 | 4.50 | 4.45 | 4.55 | +0.04 | +0.90% | 2 | 3,653 | 650.00% |
| SPWR190118P00011000 | 2019-01-11 11:09AM EST | 11.00 | 5.57 | 5.45 | 5.55 | 0.00 | - | 5 | 40 | 731.25% |
| SPWR190118P00012000 | 2019-01-17 2:44PM EST | 12.00 | 6.50 | 6.45 | 6.55 | 0.00 | - | 9 | 1,042 | 796.88% |
| SPWR190118P00013000 | 2019-01-15 12:24PM EST | 13.00 | 7.45 | 7.45 | 7.55 | 0.00 | - | 3 | 3 | 862.50% |
| SPWR190118P00014000 | 2018-08-14 2:14PM EST | 14.00 | 7.55 | 8.45 | 8.55 | 0.00 | - | 16 | 0 | 918.75% |
| SPWR190118P00015000 | 2019-01-11 12:41PM EST | 15.00 | 9.54 | 9.45 | 9.55 | 0.00 | - | 13 | 2,005 | 968.75% |
| SPWR190118P00016000 | 2018-08-14 2:14PM EST | 16.00 | 9.50 | 10.45 | 10.55 | 0.00 | - | 7 | 0 | 1,012.50% |
| SPWR190118P00017000 | 2019-01-10 11:51AM EST | 17.00 | 11.63 | 11.45 | 11.85 | 0.00 | - | 7 | 63 | 1,328.13% |
| SPWR190118P00018000 | 2018-12-11 10:57AM EST | 18.00 | 11.60 | 12.45 | 12.80 | 0.00 | - | 4 | 24 | 1,318.75% |
| SPWR190118P00020000 | 2019-01-08 9:41AM EST | 20.00 | 14.70 | 14.45 | 14.80 | 0.00 | - | 19 | 69 | 1,403.13% |