| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX190920C00024000 | 2019-08-21 10:31AM EDT | 24.00 | 1.05 | 0.80 | 0.95 | -0.70 | -40.00% | 1 | 3 | 46.29% |
| TEX190920C00025000 | 2019-08-20 3:40PM EDT | 25.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 10 | 46 | 46.09% |
| TEX190920C00026000 | 2019-08-21 3:28PM EDT | 26.00 | 0.62 | 0.20 | 0.35 | 0.00 | - | 2 | 38 | 45.41% |
| TEX190920C00027000 | 2019-08-21 11:45AM EDT | 27.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 4 | 45 | 45.41% |
| TEX190920C00028000 | 2019-08-16 12:23PM EDT | 28.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 34 | 44.53% |
| TEX190920C00029000 | 2019-08-21 11:46AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 66 | 50.98% |
| TEX190920C00030000 | 2019-08-01 1:14PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| TEX190920C00031000 | 2019-08-07 3:37PM EDT | 31.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| TEX190920C00032000 | 2019-07-23 10:06AM EDT | 32.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 10 | 28 | 60.16% |
| TEX190920C00033000 | 2019-07-22 3:18PM EDT | 33.00 | 0.74 | 0.00 | 0.10 | 0.00 | - | - | 8 | 64.84% |
| TEX190920C00034000 | 2019-08-06 2:42PM EDT | 34.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 69.53% |
| TEX190920C00035000 | 2019-08-06 2:15PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 73.83% |
| TEX190920C00036000 | 2019-08-06 2:15PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEX190920P00021000 | 2019-08-06 2:42PM EDT | 21.00 | 0.15 | 0.30 | 0.40 | -0.40 | -72.73% | 2 | 5 | 50.00% |
| TEX190920P00022000 | 2019-08-19 12:04AM EDT | 22.00 | 0.80 | 0.55 | 0.60 | 0.00 | - | - | 11 | 48.54% |
| TEX190920P00023000 | 2019-08-22 10:26AM EDT | 23.00 | 0.30 | 0.85 | 0.95 | 0.00 | - | 1 | 12 | 46.58% |
| TEX190920P00024000 | 2019-08-20 12:28PM EDT | 24.00 | 1.00 | 1.15 | 1.45 | 0.00 | - | 10 | 273 | 45.51% |
| TEX190920P00025000 | 2019-08-20 3:17PM EDT | 25.00 | 1.48 | 1.90 | 2.15 | 0.00 | - | 1 | 363 | 47.36% |
| TEX190920P00026000 | 2019-08-12 10:37AM EDT | 26.00 | 1.60 | 2.60 | 2.90 | 0.00 | - | 5 | 225 | 46.97% |
| TEX190920P00027000 | 2019-08-07 3:37PM EDT | 27.00 | 1.80 | 3.50 | 3.80 | 0.00 | - | - | 18 | 50.59% |
| TEX190920P00028000 | 2019-08-13 2:21PM EDT | 28.00 | 2.55 | 4.40 | 4.80 | 0.00 | - | 1 | 16 | 58.79% |
| TEX190920P00029000 | 2019-08-01 3:21PM EDT | 29.00 | 1.55 | 5.40 | 5.70 | 0.00 | - | - | 269 | 58.69% |
| TEX190920P00030000 | 2019-08-07 10:38AM EDT | 30.00 | 3.89 | 6.40 | 6.70 | 0.00 | - | 2 | 137 | 65.23% |
| TEX190920P00031000 | 2019-07-31 2:30PM EDT | 31.00 | 1.45 | 7.40 | 7.70 | 0.00 | - | - | 5 | 50.78% |
| TEX190920P00032000 | 2019-07-30 2:35PM EDT | 32.00 | 3.50 | 8.40 | 8.70 | 0.00 | - | 1 | 130 | 55.47% |
| TEX190920P00033000 | 2019-07-31 9:35AM EDT | 33.00 | 1.65 | 9.40 | 9.70 | 0.00 | - | - | 0 | 60.16% |
| TEX190920P00036000 | 2019-07-30 11:02AM EDT | 36.00 | 4.60 | 12.40 | 12.70 | 0.00 | - | - | 0 | 72.66% |