| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V190830C00150000 | 2019-08-23 12:38PM EDT | 150.00 | 26.83 | 23.70 | 27.45 | -3.84 | -12.52% | 3 | 32 | 74.85% |
| V190830C00152500 | 2019-08-14 2:40PM EDT | 152.50 | 21.97 | 20.70 | 24.90 | 0.00 | - | 1 | 1 | 51.56% |
| V190830C00155000 | 2019-08-20 9:47AM EDT | 155.00 | 24.53 | 18.15 | 22.55 | 0.00 | - | 4 | 10 | 50.49% |
| V190830C00157500 | 2019-08-07 3:25PM EDT | 157.50 | 18.40 | 16.40 | 20.10 | 0.00 | - | 1 | 4 | 61.13% |
| V190830C00160000 | 2019-08-23 12:06PM EDT | 160.00 | 16.10 | 15.00 | 16.55 | -4.64 | -22.37% | 27 | 286 | 54.88% |
| V190830C00162500 | 2019-08-23 3:38PM EDT | 162.50 | 13.35 | 11.95 | 14.65 | +1.50 | +12.66% | 7 | 7 | 73.68% |
| V190830C00165000 | 2019-08-23 3:50PM EDT | 165.00 | 10.80 | 9.25 | 11.10 | -5.02 | -31.73% | 64 | 102 | 47.27% |
| V190830C00167500 | 2019-08-23 11:19AM EDT | 167.50 | 9.05 | 6.90 | 10.35 | -2.50 | -21.65% | 3 | 41 | 64.67% |
| V190830C00170000 | 2019-08-23 3:53PM EDT | 170.00 | 6.15 | 6.30 | 6.85 | -4.76 | -43.63% | 128 | 168 | 41.41% |
| V190830C00172500 | 2019-08-23 3:55PM EDT | 172.50 | 4.00 | 4.40 | 4.65 | -3.26 | -44.90% | 76 | 116 | 34.82% |
| V190830C00175000 | 2019-08-23 3:59PM EDT | 175.00 | 2.88 | 2.75 | 3.20 | -2.72 | -48.57% | 333 | 211 | 34.42% |
| V190830C00177500 | 2019-08-23 3:58PM EDT | 177.50 | 1.29 | 1.46 | 1.60 | -2.56 | -66.49% | 575 | 214 | 28.57% |
| V190830C00180000 | 2019-08-23 3:58PM EDT | 180.00 | 0.75 | 0.69 | 0.77 | -1.48 | -66.37% | 1,852 | 1,424 | 26.98% |
| V190830C00182500 | 2019-08-23 3:59PM EDT | 182.50 | 0.27 | 0.24 | 0.48 | -0.71 | -72.45% | 1,597 | 2,191 | 29.35% |
| V190830C00185000 | 2019-08-23 3:57PM EDT | 185.00 | 0.10 | 0.08 | 0.10 | -0.31 | -75.61% | 729 | 1,853 | 24.61% |
| V190830C00187500 | 2019-08-23 3:57PM EDT | 187.50 | 0.03 | 0.00 | 0.09 | -0.08 | -72.73% | 250 | 445 | 28.91% |
| V190830C00190000 | 2019-08-23 2:03PM EDT | 190.00 | 0.02 | 0.00 | 0.12 | -0.02 | -50.00% | 3 | 534 | 35.25% |
| V190830C00192500 | 2019-08-22 9:34AM EDT | 192.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 74 | 44.19% |
| V190830C00195000 | 2019-08-16 12:48PM EDT | 195.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 85 | 48.44% |
| V190830C00197500 | 2019-08-09 2:46PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 270 | 25.00% |
| V190830C00200000 | 2019-08-19 10:46AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 43.36% |
| V190830C00210000 | 2019-08-19 12:04AM EDT | 210.00 | 0.07 | - | 0.13 | 0.00 | - | - | 70 | 69.24% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V190830P00146000 | 2019-08-23 2:09PM EDT | 146.00 | 0.10 | 0.02 | 0.18 | +0.07 | +233.33% | 105 | 251 | 68.95% |
| V190830P00150000 | 2019-08-23 3:33PM EDT | 150.00 | 0.12 | 0.04 | 0.21 | +0.08 | +200.00% | 48 | 181 | 62.11% |
| V190830P00152500 | 2019-08-20 11:18AM EDT | 152.50 | 0.04 | 0.03 | 0.39 | 0.00 | - | 10 | 15 | 61.91% |
| V190830P00155000 | 2019-08-23 3:52PM EDT | 155.00 | 0.20 | 0.07 | 0.29 | +0.10 | +100.00% | 252 | 74 | 54.30% |
| V190830P00157500 | 2019-08-23 3:58PM EDT | 157.50 | 0.25 | 0.10 | 0.34 | +0.18 | +257.14% | 38 | 188 | 50.39% |
| V190830P00160000 | 2019-08-23 3:59PM EDT | 160.00 | 0.37 | 0.17 | 0.39 | +0.28 | +311.11% | 73 | 227 | 50.39% |
| V190830P00162500 | 2019-08-23 3:50PM EDT | 162.50 | 0.37 | 0.26 | 0.50 | +0.27 | +270.00% | 33 | 117 | 46.68% |
| V190830P00165000 | 2019-08-23 3:59PM EDT | 165.00 | 0.60 | 0.49 | 0.63 | +0.47 | +361.54% | 1,569 | 1,300 | 42.48% |
| V190830P00167500 | 2019-08-23 3:56PM EDT | 167.50 | 0.84 | 0.57 | 0.90 | +0.67 | +394.12% | 1,476 | 1,976 | 39.75% |
| V190830P00170000 | 2019-08-23 3:59PM EDT | 170.00 | 1.13 | 0.99 | 1.29 | +0.89 | +370.83% | 416 | 1,792 | 36.91% |
| V190830P00172500 | 2019-08-23 3:59PM EDT | 172.50 | 1.76 | 1.51 | 1.67 | +1.41 | +402.86% | 286 | 942 | 31.81% |
| V190830P00175000 | 2019-08-23 3:58PM EDT | 175.00 | 2.81 | 2.33 | 2.61 | +2.24 | +392.98% | 969 | 1,647 | 30.41% |
| V190830P00177500 | 2019-08-23 3:55PM EDT | 177.50 | 4.30 | 3.45 | 3.85 | +3.16 | +277.19% | 1,148 | 1,575 | 28.35% |
| V190830P00180000 | 2019-08-23 3:54PM EDT | 180.00 | 5.84 | 4.75 | 6.65 | +3.87 | +196.45% | 758 | 1,851 | 41.82% |
| V190830P00182500 | 2019-08-23 2:16PM EDT | 182.50 | 6.93 | 6.60 | 8.15 | +3.63 | +110.00% | 222 | 339 | 36.35% |
| V190830P00185000 | 2019-08-23 3:29PM EDT | 185.00 | 9.60 | 8.90 | 11.15 | +3.65 | +61.34% | 27 | 108 | 51.59% |
| V190830P00187500 | 2019-08-20 9:42AM EDT | 187.50 | 7.15 | 10.90 | 14.60 | 0.00 | - | 2 | 1 | 73.02% |
| V190830P00190000 | 2019-08-09 3:55PM EDT | 190.00 | 11.15 | 13.65 | 17.10 | 0.00 | - | 20 | 0 | 50.68% |