| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR190719C00029000 | 2019-07-15 11:17AM EDT | 29.00 | 9.48 | 7.00 | 9.45 | 0.00 | - | 2 | 0 | 379.30% |
| TWTR190719C00030000 | 2019-07-17 9:30AM EDT | 30.00 | 7.32 | 7.50 | 7.55 | -0.58 | -7.34% | 30 | 0 | 0.00% |
| TWTR190719C00030500 | 2019-07-08 10:20AM EDT | 30.50 | 5.80 | 6.95 | 7.30 | 0.00 | - | 3 | 0 | 160.94% |
| TWTR190719C00031000 | 2019-07-17 11:20AM EDT | 31.00 | 6.78 | 6.45 | 6.60 | 0.00 | - | 3 | 0 | 137.50% |
| TWTR190719C00031500 | 2019-07-10 11:00AM EDT | 31.50 | 5.70 | 5.85 | 6.65 | 0.00 | - | 4 | 0 | 177.73% |
| TWTR190719C00032000 | 2019-07-18 10:11AM EDT | 32.00 | 5.42 | 5.50 | 5.55 | -0.83 | -13.28% | 10 | 0 | 0.00% |
| TWTR190719C00032500 | 2019-07-10 9:49AM EDT | 32.50 | 4.90 | 4.75 | 5.25 | 0.00 | - | 13 | 0 | 153.13% |
| TWTR190719C00033000 | 2019-07-17 2:54PM EDT | 33.00 | 4.96 | 4.50 | 4.55 | 0.00 | - | 3 | 0 | 0.00% |
| TWTR190719C00033500 | 2019-07-17 1:09PM EDT | 33.50 | 4.50 | 4.00 | 4.10 | 0.00 | - | 2 | 0 | 89.06% |
| TWTR190719C00034000 | 2019-07-18 10:24AM EDT | 34.00 | 3.60 | 3.45 | 3.55 | -0.20 | -5.26% | 64 | 0 | 0.00% |
| TWTR190719C00034500 | 2019-07-17 1:43PM EDT | 34.50 | 3.40 | 3.00 | 3.10 | 0.00 | - | 88 | 0 | 70.31% |
| TWTR190719C00035000 | 2019-07-18 10:24AM EDT | 35.00 | 2.59 | 2.51 | 2.57 | -0.25 | -8.80% | 20 | 0 | 46.88% |
| TWTR190719C00035500 | 2019-07-18 10:00AM EDT | 35.50 | 1.84 | 2.01 | 2.04 | -0.65 | -26.10% | 4 | 0 | 0.00% |
| TWTR190719C00036000 | 2019-07-18 10:24AM EDT | 36.00 | 1.60 | 1.52 | 1.55 | -0.31 | -16.23% | 36 | 0 | 0.00% |
| TWTR190719C00036500 | 2019-07-18 10:31AM EDT | 36.50 | 1.07 | 1.07 | 1.09 | -0.30 | -21.90% | 548 | 0 | 28.13% |
| TWTR190719C00037000 | 2019-07-18 10:31AM EDT | 37.00 | 0.64 | 0.62 | 0.64 | -0.20 | -23.81% | 2,524 | 0 | 24.81% |
| TWTR190719C00037500 | 2019-07-18 10:30AM EDT | 37.50 | 0.31 | 0.30 | 0.31 | -0.16 | -34.04% | 777 | 0 | 25.20% |
| TWTR190719C00038000 | 2019-07-18 10:29AM EDT | 38.00 | 0.13 | 0.10 | 0.11 | -0.10 | -43.48% | 1,399 | 0 | 24.81% |
| TWTR190719C00038500 | 2019-07-18 10:23AM EDT | 38.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 694 | 0 | 26.95% |
| TWTR190719C00039000 | 2019-07-18 10:23AM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 158 | 0 | 34.38% |
| TWTR190719C00039500 | 2019-07-18 10:22AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 0 | 35.16% |
| TWTR190719C00040000 | 2019-07-18 9:50AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 0 | 42.19% |
| TWTR190719C00041000 | 2019-07-17 3:54PM EDT | 41.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 26 | 0 | 56.25% |
| TWTR190719C00042000 | 2019-07-17 9:51AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 62.50% |
| TWTR190719C00043000 | 2019-07-17 3:31PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 75.00% |
| TWTR190719C00044000 | 2019-07-16 2:21PM EDT | 44.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 46 | 0 | 93.75% |
| TWTR190719C00045000 | 2019-07-15 3:23PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 0 | 93.75% |
| TWTR190719C00046000 | 2019-07-02 3:54PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 106.25% |
| TWTR190719C00047000 | 2019-07-12 3:22PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 115.63% |
| TWTR190719C00048000 | 2019-07-12 3:23PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 125.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR190719P00029000 | 2019-07-05 2:59PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| TWTR190719P00030000 | 2019-07-16 2:36PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 118.75% |
| TWTR190719P00030500 | 2019-07-12 10:42AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 121.88% |
| TWTR190719P00031000 | 2019-07-18 9:58AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 103.13% |
| TWTR190719P00031500 | 2019-07-12 10:59AM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,078 | 0 | 109.38% |
| TWTR190719P00032000 | 2019-07-18 9:58AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 101.56% |
| TWTR190719P00032500 | 2019-07-12 12:40PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 92.19% |
| TWTR190719P00033000 | 2019-07-17 2:53PM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 84.38% |
| TWTR190719P00033500 | 2019-07-16 3:10PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 0 | 71.88% |
| TWTR190719P00034000 | 2019-07-17 11:08AM EDT | 34.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 62.50% |
| TWTR190719P00034500 | 2019-07-18 9:37AM EDT | 34.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 0 | 58.59% |
| TWTR190719P00035000 | 2019-07-18 10:05AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 53 | 0 | 50.00% |
| TWTR190719P00035500 | 2019-07-17 11:02AM EDT | 35.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 0 | 47.66% |
| TWTR190719P00036000 | 2019-07-18 10:14AM EDT | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 115 | 0 | 38.28% |
| TWTR190719P00036500 | 2019-07-18 10:10AM EDT | 36.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 125 | 0 | 32.42% |
| TWTR190719P00037000 | 2019-07-18 10:17AM EDT | 37.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 243 | 0 | 29.69% |
| TWTR190719P00037500 | 2019-07-18 10:25AM EDT | 37.50 | 0.25 | 0.27 | 0.28 | +0.01 | +4.17% | 223 | 0 | 27.93% |
| TWTR190719P00038000 | 2019-07-18 10:30AM EDT | 38.00 | 0.59 | 0.59 | 0.61 | +0.11 | +22.92% | 227 | 0 | 31.06% |
| TWTR190719P00038500 | 2019-07-18 10:24AM EDT | 38.50 | 0.97 | 1.00 | 1.02 | +0.18 | +22.78% | 34 | 0 | 33.59% |
| TWTR190719P00039000 | 2019-07-18 10:30AM EDT | 39.00 | 1.50 | 1.47 | 1.50 | +0.26 | +20.97% | 23 | 0 | 41.02% |
| TWTR190719P00039500 | 2019-07-17 10:16AM EDT | 39.50 | 1.83 | 1.98 | 2.01 | 0.00 | - | 17 | 0 | 52.73% |
| TWTR190719P00040000 | 2019-07-18 10:32AM EDT | 40.00 | 2.47 | 2.46 | 2.49 | +0.24 | +10.76% | 9 | 0 | 53.13% |
| TWTR190719P00041000 | 2019-07-17 2:42PM EDT | 41.00 | 3.05 | 3.45 | 3.55 | 0.00 | - | 184 | 0 | 76.95% |
| TWTR190719P00042000 | 2019-07-17 12:41PM EDT | 42.00 | 4.05 | 4.45 | 4.55 | 0.00 | - | 100 | 0 | 92.97% |
| TWTR190719P00043000 | 2019-07-01 10:21AM EDT | 43.00 | 7.30 | 5.40 | 5.55 | 0.00 | - | 3 | 0 | 97.66% |
| TWTR190719P00044000 | 2019-06-11 9:43AM EDT | 44.00 | 6.40 | 6.40 | 6.70 | 0.00 | - | 1 | 12 | 138.28% |
| TWTR190719P00045000 | 2019-06-20 9:46AM EDT | 45.00 | 9.05 | 5.80 | 9.15 | 0.00 | - | 5 | 0 | 124.22% |
| TWTR190719P00046000 | 2019-06-18 10:25AM EDT | 46.00 | 8.80 | 6.55 | 10.50 | 0.00 | - | 2 | 0 | 159.38% |
| TWTR190719P00047000 | 2019-05-23 9:36AM EDT | 47.00 | 9.20 | 11.55 | 13.65 | 0.00 | - | - | 0 | 556.64% |