| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW190920C00120000 | 2019-09-16 11:25AM EDT | 120.00 | 35.10 | 33.00 | 34.00 | 0.00 | - | 1 | 106 | 0.00% |
| VMW190920C00125000 | 2019-09-13 3:41PM EDT | 125.00 | 25.86 | 26.70 | 29.60 | 0.00 | - | 1 | 45 | 128.52% |
| VMW190920C00130000 | 2019-09-16 11:26AM EDT | 130.00 | 25.20 | 23.10 | 23.70 | 0.00 | - | 1 | 143 | 0.00% |
| VMW190920C00135000 | 2019-09-16 1:26PM EDT | 135.00 | 20.70 | 17.60 | 19.20 | 0.00 | - | 11 | 273 | 63.09% |
| VMW190920C00137000 | 2019-09-16 2:42PM EDT | 137.00 | 19.15 | 16.10 | 17.10 | 0.00 | - | 3 | 249 | 0.00% |
| VMW190920C00138000 | 2019-09-05 2:59PM EDT | 138.00 | 10.18 | 14.80 | 16.40 | 0.00 | - | 3 | 67 | 68.56% |
| VMW190920C00139000 | 2019-09-10 11:00AM EDT | 139.00 | 12.00 | 13.40 | 15.20 | 0.00 | - | 7 | 57 | 51.17% |
| VMW190920C00140000 | 2019-09-17 9:30AM EDT | 140.00 | 15.93 | 13.10 | 14.00 | -0.06 | -0.38% | 1 | 315 | 0.00% |
| VMW190920C00141000 | 2019-09-11 1:46PM EDT | 141.00 | 13.30 | 11.70 | 12.90 | 0.00 | - | 3 | 106 | 0.00% |
| VMW190920C00142000 | 2019-09-16 1:38PM EDT | 142.00 | 14.06 | 10.90 | 12.10 | 0.00 | - | 4 | 262 | 0.00% |
| VMW190920C00143000 | 2019-09-10 10:00AM EDT | 143.00 | 7.20 | 9.90 | 11.10 | 0.00 | - | 6 | 61 | 0.00% |
| VMW190920C00144000 | 2019-09-16 12:28PM EDT | 144.00 | 11.30 | 9.00 | 10.40 | 0.00 | - | 1 | 48 | 46.97% |
| VMW190920C00145000 | 2019-09-17 10:13AM EDT | 145.00 | 8.40 | 8.40 | 9.00 | -3.10 | -26.96% | 2 | 415 | 0.00% |
| VMW190920C00146000 | 2019-09-11 10:58AM EDT | 146.00 | 7.50 | 7.50 | 8.00 | 0.00 | - | 7 | 100 | 0.00% |
| VMW190920C00147000 | 2019-09-16 3:35PM EDT | 147.00 | 9.45 | 6.70 | 7.10 | 0.00 | - | 110 | 192 | 0.00% |
| VMW190920C00148000 | 2019-09-17 9:50AM EDT | 148.00 | 7.10 | 5.70 | 6.20 | -0.27 | -3.66% | 2 | 130 | 23.63% |
| VMW190920C00149000 | 2019-09-17 10:28AM EDT | 149.00 | 4.70 | 4.90 | 5.30 | -2.85 | -37.75% | 4 | 72 | 24.85% |
| VMW190920C00150000 | 2019-09-17 11:03AM EDT | 150.00 | 4.00 | 4.20 | 4.40 | -2.55 | -38.93% | 27 | 363 | 24.17% |
| VMW190920C00152500 | 2019-09-17 11:00AM EDT | 152.50 | 2.47 | 2.60 | 2.60 | -1.93 | -43.86% | 38 | 214 | 26.03% |
| VMW190920C00155000 | 2019-09-17 11:05AM EDT | 155.00 | 1.31 | 1.35 | 1.45 | -1.31 | -50.00% | 48 | 460 | 28.76% |
| VMW190920C00157500 | 2019-09-17 11:15AM EDT | 157.50 | 0.73 | 0.70 | 0.75 | -0.83 | -53.21% | 80 | 672 | 30.76% |
| VMW190920C00160000 | 2019-09-17 11:18AM EDT | 160.00 | 0.35 | 0.30 | 0.40 | -0.46 | -56.79% | 94 | 779 | 33.45% |
| VMW190920C00162500 | 2019-09-17 11:01AM EDT | 162.50 | 0.19 | 0.10 | 0.25 | -0.26 | -57.78% | 33 | 105 | 37.31% |
| VMW190920C00165000 | 2019-09-17 11:15AM EDT | 165.00 | 0.13 | 0.00 | 0.25 | -0.12 | -48.00% | 2 | 900 | 45.12% |
| VMW190920C00167500 | 2019-09-17 11:01AM EDT | 167.50 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 2 | 124 | 47.17% |
| VMW190920C00170000 | 2019-09-16 3:53PM EDT | 170.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 282 | 50.00% |
| VMW190920C00175000 | 2019-09-16 3:53PM EDT | 175.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 266 | 55.86% |
| VMW190920C00180000 | 2019-09-16 9:59AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 60.55% |
| VMW190920C00185000 | 2019-09-11 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 736 | 69.92% |
| VMW190920C00190000 | 2019-08-19 9:34AM EDT | 190.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 85.55% |
| VMW190920C00195000 | 2019-08-29 2:01PM EDT | 195.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 23 | 94.53% |
| VMW190920C00200000 | 2019-09-09 12:16PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 45 | 103.13% |
| VMW190920C00210000 | 2019-09-11 1:52PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 119.53% |
| VMW190920C00220000 | 2019-07-31 11:56AM EDT | 220.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 135.16% |
| VMW190920C00230000 | 2019-07-22 11:16AM EDT | 230.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 150.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW190920P00110000 | 2019-09-03 3:27PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 124.22% |
| VMW190920P00115000 | 2019-09-06 2:11PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 198 | 118.36% |
| VMW190920P00120000 | 2019-09-16 3:11PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 271 | 103.13% |
| VMW190920P00125000 | 2019-09-16 3:53PM EDT | 125.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 380 | 87.89% |
| VMW190920P00130000 | 2019-09-16 3:53PM EDT | 130.00 | 0.03 | 0.05 | 0.05 | 0.00 | - | 2 | 621 | 73.05% |
| VMW190920P00135000 | 2019-09-17 9:36AM EDT | 135.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 11 | 445 | 62.50% |
| VMW190920P00137000 | 2019-09-16 10:58AM EDT | 137.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 8 | 157 | 61.52% |
| VMW190920P00138000 | 2019-09-11 12:08PM EDT | 138.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 56.25% |
| VMW190920P00139000 | 2019-09-16 10:16AM EDT | 139.00 | 0.11 | 0.10 | 0.25 | 0.00 | - | 8 | 101 | 58.89% |
| VMW190920P00140000 | 2019-09-17 10:59AM EDT | 140.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 6 | 505 | 50.00% |
| VMW190920P00141000 | 2019-09-16 9:37AM EDT | 141.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 92 | 50.59% |
| VMW190920P00142000 | 2019-09-11 9:52AM EDT | 142.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 4 | 34 | 57.23% |
| VMW190920P00143000 | 2019-09-11 10:08AM EDT | 143.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 4 | 31 | 55.42% |
| VMW190920P00144000 | 2019-09-13 3:40PM EDT | 144.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 98 | 49.76% |
| VMW190920P00145000 | 2019-09-16 3:45PM EDT | 145.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 16 | 578 | 42.09% |
| VMW190920P00146000 | 2019-09-17 10:59AM EDT | 146.00 | 0.24 | 0.15 | 0.35 | -0.01 | -4.00% | 5 | 66 | 42.09% |
| VMW190920P00147000 | 2019-09-17 11:17AM EDT | 147.00 | 0.25 | 0.25 | 0.45 | +0.05 | +25.00% | 5 | 107 | 41.26% |
| VMW190920P00148000 | 2019-09-13 2:27PM EDT | 148.00 | 1.05 | 0.35 | 0.50 | 0.00 | - | 10 | 46 | 38.43% |
| VMW190920P00149000 | 2019-09-17 10:49AM EDT | 149.00 | 0.70 | 0.55 | 0.70 | +0.10 | +16.67% | 12 | 34 | 38.82% |
| VMW190920P00150000 | 2019-09-17 10:25AM EDT | 150.00 | 1.00 | 0.70 | 0.80 | +0.45 | +81.82% | 29 | 214 | 36.13% |
| VMW190920P00152500 | 2019-09-17 10:50AM EDT | 152.50 | 1.75 | 1.60 | 1.70 | +0.80 | +84.21% | 18 | 139 | 37.87% |
| VMW190920P00155000 | 2019-09-17 11:02AM EDT | 155.00 | 3.10 | 2.80 | 2.90 | +1.40 | +82.35% | 89 | 170 | 37.72% |
| VMW190920P00157500 | 2019-09-17 9:42AM EDT | 157.50 | 4.00 | 4.60 | 4.80 | +0.80 | +25.00% | 11 | 42 | 42.90% |
| VMW190920P00160000 | 2019-09-17 9:36AM EDT | 160.00 | 5.10 | 6.60 | 7.00 | -0.60 | -10.53% | 1 | 11 | 49.51% |
| VMW190920P00165000 | 2019-09-11 2:36PM EDT | 165.00 | 12.00 | 10.70 | 13.40 | 0.00 | - | 2 | 7 | 71.44% |
| VMW190920P00170000 | 2019-09-17 10:27AM EDT | 170.00 | 17.05 | 16.30 | 17.60 | -15.45 | -47.54% | 15 | 1 | 87.30% |
| VMW190920P00175000 | 2019-08-15 9:42AM EDT | 175.00 | 31.60 | 22.10 | 25.80 | 0.00 | - | 20 | 0 | 150.51% |
| VMW190920P00180000 | 2019-08-23 9:37AM EDT | 180.00 | 44.00 | 25.70 | 27.80 | 0.00 | - | 1 | 0 | 112.89% |
| VMW190920P00185000 | 2019-08-09 2:33PM EDT | 185.00 | 27.88 | 30.40 | 33.20 | 0.00 | - | 2 | 0 | 128.81% |