| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY191213C00054000 | 2019-11-22 1:49PM EST | 54.00 | 7.80 | 6.95 | 7.50 | 0.00 | - | 14 | 14 | 76.95% |
| SVXY191213C00055000 | 2019-12-06 9:32AM EST | 55.00 | 7.72 | 5.95 | 6.55 | 0.00 | - | 10 | 35 | 70.70% |
| SVXY191213C00055500 | 2019-12-06 10:30AM EST | 55.50 | 6.75 | 5.45 | 6.10 | 0.00 | - | 26 | 26 | 68.56% |
| SVXY191213C00056500 | 2019-12-09 12:04AM EST | 56.50 | 4.75 | 4.55 | 4.95 | 0.00 | - | - | - | 56.45% |
| SVXY191213C00057000 | 2019-11-20 11:51AM EST | 57.00 | 5.02 | 4.20 | 4.40 | 0.00 | - | 1 | 0 | 56.06% |
| SVXY191213C00057500 | 2019-11-22 3:48PM EST | 57.50 | 4.78 | 3.75 | 3.90 | 0.00 | - | 5 | 5 | 52.73% |
| SVXY191213C00058500 | 2019-12-09 3:53PM EST | 58.50 | 2.95 | 2.84 | 2.99 | 0.00 | - | 1 | 2 | 51.86% |
| SVXY191213C00059000 | 2019-12-09 2:57PM EST | 59.00 | 2.85 | 2.39 | 2.56 | 0.00 | - | 23 | 23 | 49.32% |
| SVXY191213C00060000 | 2019-12-10 9:45AM EST | 60.00 | 1.36 | 1.61 | 1.74 | -0.81 | -37.33% | 5 | 49 | 43.65% |
| SVXY191213C00060500 | 2019-12-06 3:06PM EST | 60.50 | 2.47 | 1.26 | 1.37 | 0.00 | - | 17 | 16 | 41.07% |
| SVXY191213C00061000 | 2019-12-10 9:54AM EST | 61.00 | 0.90 | 0.96 | 1.04 | -1.25 | -58.14% | 16 | 34 | 38.77% |
| SVXY191213C00061500 | 2019-12-03 12:56PM EST | 61.50 | 1.78 | 0.67 | 0.76 | 0.00 | - | 5 | 5 | 37.01% |
| SVXY191213C00062000 | 2019-12-10 11:58AM EST | 62.00 | 0.50 | 0.43 | 0.53 | -0.03 | -5.66% | 4 | 80 | 35.40% |
| SVXY191213C00062500 | 2019-12-09 9:42AM EST | 62.50 | 0.82 | 0.27 | 0.35 | 0.00 | - | 32 | 93 | 33.99% |
| SVXY191213C00063000 | 2019-12-10 11:13AM EST | 63.00 | 0.17 | 0.15 | 0.21 | -0.08 | -32.00% | 1 | 1,558 | 32.42% |
| SVXY191213C00063500 | 2019-12-09 11:32AM EST | 63.50 | 0.12 | 0.07 | 0.13 | -0.13 | -52.00% | 2 | 23 | 32.03% |
| SVXY191213C00064000 | 2019-12-09 1:53PM EST | 64.00 | 0.15 | 0.04 | 0.08 | 0.00 | - | 178 | 68 | 32.03% |
| SVXY191213C00064500 | 2019-12-09 10:59AM EST | 64.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 40.82% |
| SVXY191213C00065000 | 2019-12-10 9:41AM EST | 65.00 | 0.06 | 0.00 | 0.11 | -0.04 | -40.00% | 14 | 56 | 42.97% |
| SVXY191213C00065500 | 2019-12-06 1:23PM EST | 65.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 61 | 61 | 57.23% |
| SVXY191213C00066000 | 2019-12-09 10:59AM EST | 66.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 428 | 49.61% |
| SVXY191213C00067000 | 2019-12-03 1:22PM EST | 67.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 17 | 19 | 60.35% |
| SVXY191213C00067500 | 2019-12-03 11:39AM EST | 67.50 | 0.16 | 0.00 | 0.21 | 0.00 | - | 8 | 10 | 60.94% |
| SVXY191213C00068000 | 2019-11-27 9:44AM EST | 68.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 10 | 2 | 71.48% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY191213P00040000 | 2019-12-05 11:03AM EST | 40.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 64 | 182.81% |
| SVXY191213P00045000 | 2019-12-04 3:59PM EST | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 148.44% |
| SVXY191213P00050000 | 2019-12-03 11:16AM EST | 50.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 52 | 106 | 105.86% |
| SVXY191213P00050500 | 2019-11-18 12:08AM EST | 50.50 | 0.55 | 0.00 | 0.17 | 0.00 | - | - | 1 | 101.56% |
| SVXY191213P00052000 | 2019-12-06 3:24PM EST | 52.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 34 | 85.16% |
| SVXY191213P00053000 | 2019-12-09 2:31PM EST | 53.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 5 | 81 | 81.25% |
| SVXY191213P00053500 | 2019-12-02 10:23AM EST | 53.50 | 0.28 | 0.04 | 0.15 | 0.00 | - | - | 2 | 76.95% |
| SVXY191213P00054000 | 2019-12-09 2:50PM EST | 54.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 5 | 40 | 72.66% |
| SVXY191213P00054500 | 2019-11-25 3:19PM EST | 54.50 | 0.92 | 0.07 | 0.12 | 0.00 | - | 1 | 1 | 68.16% |
| SVXY191213P00055000 | 2019-12-09 12:35PM EST | 55.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 20 | 25 | 65.23% |
| SVXY191213P00055500 | 2019-12-09 10:41AM EST | 55.50 | 0.11 | 0.10 | 0.14 | 0.00 | - | 3 | 26 | 62.50% |
| SVXY191213P00056000 | 2019-12-09 2:05PM EST | 56.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 4 | 16 | 59.57% |
| SVXY191213P00057000 | 2019-12-09 4:03PM EST | 57.00 | 0.31 | 0.16 | 0.21 | 0.00 | - | 23 | 42 | 54.69% |
| SVXY191213P00057500 | 2019-12-06 3:49PM EST | 57.50 | 0.17 | 0.19 | 0.24 | 0.00 | - | 25 | 27 | 51.95% |
| SVXY191213P00058000 | 2019-12-10 1:21PM EST | 58.00 | 0.28 | 0.24 | 0.28 | -0.04 | -12.50% | 3 | 197 | 51.17% |
| SVXY191213P00058500 | 2019-12-10 1:41PM EST | 58.50 | 0.34 | 0.29 | 0.34 | +0.03 | +9.68% | 16 | 17 | 49.12% |
| SVXY191213P00059000 | 2019-12-10 12:47PM EST | 59.00 | 0.45 | 0.35 | 0.42 | -0.07 | -13.46% | 11 | 18 | 47.27% |
| SVXY191213P00060000 | 2019-12-10 10:03AM EST | 60.00 | 0.71 | 0.54 | 0.61 | +0.06 | +9.23% | 6 | 35 | 42.38% |
| SVXY191213P00060500 | 2019-12-10 10:48AM EST | 60.50 | 0.70 | 0.67 | 0.76 | -0.03 | -4.11% | 5 | 102 | 40.63% |
| SVXY191213P00061000 | 2019-12-10 1:21PM EST | 61.00 | 0.95 | 0.86 | 0.93 | +0.10 | +11.76% | 5 | 40 | 38.38% |
| SVXY191213P00061500 | 2019-12-10 1:41PM EST | 61.50 | 1.18 | 1.08 | 1.17 | +0.21 | +21.65% | 17 | 34 | 37.40% |
| SVXY191213P00062000 | 2019-12-09 10:38AM EST | 62.00 | 0.88 | 1.32 | 1.44 | 0.00 | - | 35 | 73 | 35.84% |
| SVXY191213P00062500 | 2019-12-09 10:59AM EST | 62.50 | 1.13 | 1.64 | 1.80 | 0.00 | - | 1 | 39 | 36.33% |
| SVXY191213P00063000 | 2019-12-06 3:13PM EST | 63.00 | 1.18 | 2.00 | 2.16 | 0.00 | - | 38 | 38 | 35.16% |
| SVXY191213P00063500 | 2019-12-09 10:31AM EST | 63.50 | 1.70 | 2.42 | 2.58 | 0.00 | - | 32 | 53 | 35.55% |
| SVXY191213P00064000 | 2019-12-06 3:55PM EST | 64.00 | 1.80 | 2.79 | 3.35 | 0.00 | - | 28 | 28 | 56.15% |
| SVXY191213P00068000 | 2019-12-09 10:33AM EST | 68.00 | 5.72 | 6.60 | 7.15 | 0.00 | - | 30 | 1 | 79.30% |
| SVXY191213P00069500 | 2019-12-09 1:27PM EST | 69.50 | 8.10 | 7.60 | 9.50 | 0.00 | - | 25 | 25 | 80.47% |