| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX190830C00090000 | 2019-08-09 10:28AM EDT | 90.00 | 16.00 | 10.70 | 11.60 | 0.00 | - | 1 | 3 | 53.32% |
| XLNX190830C00095000 | 2019-08-23 3:01PM EDT | 95.00 | 7.05 | 6.30 | 7.15 | -1.95 | -21.67% | 15 | 8 | 51.32% |
| XLNX190830C00096000 | 2019-08-23 3:40PM EDT | 96.00 | 5.95 | 5.75 | 6.05 | -4.00 | -40.20% | 22 | 1 | 50.05% |
| XLNX190830C00097000 | 2019-08-23 3:54PM EDT | 97.00 | 5.20 | 5.00 | 5.20 | -3.30 | -38.82% | 45 | 5 | 50.76% |
| XLNX190830C00097500 | 2019-08-23 3:56PM EDT | 97.50 | 4.65 | 4.55 | 4.85 | -2.25 | -32.61% | 28 | 11 | 50.68% |
| XLNX190830C00098500 | 2019-08-23 3:48PM EDT | 98.50 | 3.95 | 3.90 | 4.10 | -2.10 | -34.71% | 35 | 9 | 48.78% |
| XLNX190830C00099000 | 2019-08-23 3:55PM EDT | 99.00 | 3.60 | 3.55 | 3.75 | -2.95 | -45.04% | 44 | 86 | 47.95% |
| XLNX190830C00100000 | 2019-08-23 3:59PM EDT | 100.00 | 2.98 | 2.78 | 3.10 | -2.72 | -47.72% | 145 | 121 | 46.58% |
| XLNX190830C00102000 | 2019-08-23 3:54PM EDT | 102.00 | 1.96 | 1.82 | 2.01 | -2.14 | -52.20% | 108 | 30 | 44.43% |
| XLNX190830C00103000 | 2019-08-23 3:54PM EDT | 103.00 | 1.54 | 1.37 | 1.59 | -1.76 | -53.33% | 59 | 64 | 43.90% |
| XLNX190830C00104000 | 2019-08-23 3:55PM EDT | 104.00 | 1.16 | 1.02 | 1.22 | -1.68 | -59.15% | 80 | 25 | 43.12% |
| XLNX190830C00105000 | 2019-08-23 2:56PM EDT | 105.00 | 0.97 | 0.76 | 0.92 | -1.28 | -56.89% | 67 | 189 | 42.53% |
| XLNX190830C00106000 | 2019-08-23 3:52PM EDT | 106.00 | 0.55 | 0.53 | 0.67 | -1.13 | -67.26% | 140 | 104 | 41.80% |
| XLNX190830C00107000 | 2019-08-23 3:50PM EDT | 107.00 | 0.42 | 0.36 | 0.54 | -0.82 | -66.13% | 80 | 55 | 42.97% |
| XLNX190830C00108000 | 2019-08-23 3:10PM EDT | 108.00 | 0.34 | 0.27 | 0.39 | -0.66 | -66.00% | 95 | 84 | 42.63% |
| XLNX190830C00109000 | 2019-08-23 3:55PM EDT | 109.00 | 0.37 | 0.18 | 0.39 | -0.33 | -47.14% | 258 | 43 | 46.58% |
| XLNX190830C00110000 | 2019-08-23 3:43PM EDT | 110.00 | 0.15 | 0.14 | 0.23 | -0.30 | -66.67% | 240 | 206 | 43.85% |
| XLNX190830C00111000 | 2019-08-23 1:43PM EDT | 111.00 | 0.18 | 0.10 | 0.39 | -0.12 | -40.00% | 61 | 95 | 54.10% |
| XLNX190830C00112000 | 2019-08-23 2:25PM EDT | 112.00 | 0.13 | 0.06 | 0.25 | -0.11 | -45.83% | 19 | 117 | 51.66% |
| XLNX190830C00113000 | 2019-08-21 9:55AM EDT | 113.00 | 0.17 | 0.09 | 0.35 | -0.20 | -54.05% | 1 | 40 | 53.42% |
| XLNX190830C00114000 | 2019-08-23 9:57AM EDT | 114.00 | 0.10 | 0.00 | 0.34 | -0.20 | -66.67% | 3 | 45 | 53.61% |
| XLNX190830C00115000 | 2019-08-22 3:39PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 159 | 25.00% |
| XLNX190830C00116000 | 2019-08-21 2:00PM EDT | 116.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 34 | 48 | 58.79% |
| XLNX190830C00117000 | 2019-08-19 9:48AM EDT | 117.00 | 0.36 | 0.00 | 0.31 | 0.00 | - | 2 | 35 | 61.33% |
| XLNX190830C00118000 | 2019-08-19 3:33PM EDT | 118.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | 20 | 33 | 72.85% |
| XLNX190830C00119000 | 2019-08-21 9:53AM EDT | 119.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 194 | 66.50% |
| XLNX190830C00120000 | 2019-08-19 11:46AM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 177 | 58.01% |
| XLNX190830C00121000 | 2019-08-23 9:49AM EDT | 121.00 | 0.22 | 0.00 | 0.29 | -0.04 | -15.38% | 27 | 42 | 71.48% |
| XLNX190830C00122000 | 2019-08-12 10:25AM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 113 | 25.00% |
| XLNX190830C00123000 | 2019-08-20 1:52PM EDT | 123.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 13 | 61 | 76.56% |
| XLNX190830C00124000 | 2019-07-23 3:14PM EDT | 124.00 | 0.13 | 0.00 | 0.44 | 0.00 | - | 1 | 40 | 85.35% |
| XLNX190830C00125000 | 2019-08-13 2:31PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| XLNX190830C00126000 | 2019-08-23 10:34AM EDT | 126.00 | 0.03 | 0.00 | 0.61 | -0.09 | -75.00% | 4 | 27 | 96.48% |
| XLNX190830C00127000 | 2019-08-01 2:40PM EDT | 127.00 | 0.61 | 0.00 | 0.56 | 0.00 | - | 1 | 38 | 97.46% |
| XLNX190830C00128000 | 2019-08-09 3:07PM EDT | 128.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 1 | 47 | 103.42% |
| XLNX190830C00129000 | 2019-08-12 1:10PM EDT | 129.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 74 | 106.06% |
| XLNX190830C00130000 | 2019-08-06 3:24PM EDT | 130.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 1 | 97 | 95.70% |
| XLNX190830C00131000 | 2019-08-12 2:11PM EDT | 131.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 93.75% |
| XLNX190830C00132000 | 2019-07-31 9:41AM EDT | 132.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 50 | 68 | 96.09% |
| XLNX190830C00133000 | 2019-08-12 2:11PM EDT | 133.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 98.24% |
| XLNX190830C00134000 | 2019-08-01 2:58PM EDT | 134.00 | 0.27 | 0.00 | 0.26 | 0.00 | - | 5 | 10 | 101.17% |
| XLNX190830C00135000 | 2019-08-21 10:05AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| XLNX190830C00136000 | 2019-07-31 11:16AM EDT | 136.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 104.69% |
| XLNX190830C00138000 | 2019-07-25 2:01PM EDT | 138.00 | 1.29 | 0.00 | 0.24 | 0.00 | - | - | 1 | 108.40% |
| XLNX190830C00139000 | 2019-07-26 1:16PM EDT | 139.00 | 0.44 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 110.55% |
| XLNX190830C00140000 | 2019-08-06 10:29AM EDT | 140.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 3 | 23 | 112.50% |
| XLNX190830C00145000 | 2019-07-26 11:15AM EDT | 145.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 61 | 74 | 121.68% |
| XLNX190830C00150000 | 2019-08-20 2:35PM EDT | 150.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 131.06% |
| XLNX190830C00155000 | 2019-08-05 11:22AM EDT | 155.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 4 | 22 | 140.23% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX190830P00090000 | 2019-08-23 12:55PM EDT | 90.00 | 0.33 | 0.28 | 0.43 | +0.15 | +83.33% | 22 | 85 | 62.60% |
| XLNX190830P00095000 | 2019-08-23 3:54PM EDT | 95.00 | 0.71 | 0.59 | 0.82 | +0.43 | +153.57% | 176 | 68 | 50.00% |
| XLNX190830P00096000 | 2019-08-23 2:47PM EDT | 96.00 | 0.85 | 0.78 | 0.92 | -0.42 | -33.07% | 23 | 14 | 49.85% |
| XLNX190830P00097000 | 2019-08-23 3:55PM EDT | 97.00 | 1.10 | 0.97 | 1.14 | +0.54 | +96.43% | 64 | 122 | 48.83% |
| XLNX190830P00098000 | 2019-08-23 3:30PM EDT | 98.00 | 1.20 | 1.22 | 1.46 | +0.80 | +200.00% | 26 | 174 | 48.93% |
| XLNX190830P00098500 | 2019-08-23 3:54PM EDT | 98.50 | 1.44 | 1.34 | 1.57 | +0.76 | +111.76% | 21 | 120 | 47.61% |
| XLNX190830P00099000 | 2019-08-23 3:54PM EDT | 99.00 | 1.65 | 1.51 | 1.68 | +1.10 | +200.00% | 91 | 28 | 46.09% |
| XLNX190830P00100000 | 2019-08-23 3:55PM EDT | 100.00 | 2.00 | 1.85 | 2.00 | +1.23 | +159.74% | 283 | 334 | 44.24% |
| XLNX190830P00101000 | 2019-08-23 2:42PM EDT | 101.00 | 2.18 | 2.27 | 2.45 | +0.88 | +67.69% | 70 | 483 | 43.65% |
| XLNX190830P00102000 | 2019-08-23 3:57PM EDT | 102.00 | 3.05 | 2.78 | 2.96 | +1.92 | +169.91% | 79 | 119 | 42.99% |
| XLNX190830P00103000 | 2019-08-23 1:03PM EDT | 103.00 | 3.28 | 3.50 | 3.55 | +1.82 | +124.66% | 38 | 131 | 42.60% |
| XLNX190830P00104000 | 2019-08-23 3:54PM EDT | 104.00 | 4.00 | 3.95 | 4.20 | +2.17 | +118.58% | 80 | 184 | 42.14% |
| XLNX190830P00105000 | 2019-08-23 3:54PM EDT | 105.00 | 4.70 | 4.65 | 4.85 | +2.42 | +106.14% | 94 | 90 | 40.33% |
| XLNX190830P00106000 | 2019-08-23 3:28PM EDT | 106.00 | 5.35 | 5.45 | 5.65 | +2.54 | +90.39% | 64 | 64 | 40.53% |
| XLNX190830P00107000 | 2019-08-23 11:34AM EDT | 107.00 | 7.00 | 6.50 | 6.70 | +3.65 | +108.96% | 20 | 33 | 46.48% |
| XLNX190830P00108000 | 2019-08-23 3:50PM EDT | 108.00 | 7.25 | 6.90 | 7.80 | +3.17 | +77.70% | 40 | 70 | 53.66% |
| XLNX190830P00109000 | 2019-08-23 3:46PM EDT | 109.00 | 7.98 | 7.90 | 8.45 | +3.18 | +66.25% | 55 | 50 | 47.61% |
| XLNX190830P00110000 | 2019-08-23 3:31PM EDT | 110.00 | 9.01 | 8.80 | 9.65 | +3.44 | +61.76% | 83 | 77 | 58.01% |
| XLNX190830P00111000 | 2019-08-21 10:34AM EDT | 111.00 | 7.00 | 9.75 | 10.85 | +1.30 | +22.81% | 2 | 25 | 67.97% |
| XLNX190830P00112000 | 2019-08-21 10:16AM EDT | 112.00 | 6.40 | 9.80 | 13.05 | 0.00 | - | 1 | 37 | 57.96% |
| XLNX190830P00113000 | 2019-08-23 3:05PM EDT | 113.00 | 11.60 | 11.55 | 12.50 | +4.05 | +53.64% | 90 | 89 | 64.45% |
| XLNX190830P00114000 | 2019-08-23 10:58AM EDT | 114.00 | 12.60 | 12.70 | 13.75 | +3.45 | +37.70% | 56 | 64 | 55.18% |
| XLNX190830P00115000 | 2019-08-20 10:59AM EDT | 115.00 | 8.47 | 12.10 | 15.95 | 0.00 | - | 2 | 52 | 113.14% |
| XLNX190830P00116000 | 2019-08-22 3:13PM EDT | 116.00 | 11.25 | 13.20 | 16.95 | 0.00 | - | 1 | 25 | 117.43% |
| XLNX190830P00117000 | 2019-08-12 11:00AM EDT | 117.00 | 8.65 | 14.10 | 17.90 | 0.00 | - | 1 | 82 | 120.36% |
| XLNX190830P00118000 | 2019-08-22 9:39AM EDT | 118.00 | 12.15 | 15.60 | 19.30 | 0.00 | - | 1 | 25 | 79.30% |
| XLNX190830P00119000 | 2019-08-22 12:06PM EDT | 119.00 | 14.05 | 16.20 | 20.10 | 0.00 | - | 4 | 5 | 63.87% |
| XLNX190830P00120000 | 2019-08-22 11:52AM EDT | 120.00 | 15.15 | 17.90 | 21.15 | 0.00 | - | 1 | 5 | 88.96% |
| XLNX190830P00121000 | 2019-08-15 12:56PM EDT | 121.00 | 17.49 | 17.95 | 22.15 | 0.00 | - | 1 | 0 | 53.91% |
| XLNX190830P00122000 | 2019-08-14 3:21PM EDT | 122.00 | 19.17 | 19.10 | 23.25 | 0.00 | - | 1 | 2 | 74.02% |
| XLNX190830P00123000 | 2019-07-26 11:44AM EDT | 123.00 | 18.09 | 20.05 | 23.95 | 0.00 | - | 2 | 0 | 145.02% |
| XLNX190830P00124000 | 2019-08-21 11:05AM EDT | 124.00 | 17.89 | 21.00 | 25.25 | 0.00 | - | 1 | 3 | 73.83% |
| XLNX190830P00125000 | 2019-08-22 9:44AM EDT | 125.00 | 19.17 | 21.85 | 26.20 | 0.00 | - | 1 | 0 | 158.89% |
| XLNX190830P00126000 | 2019-08-08 2:42PM EDT | 126.00 | 16.83 | 23.15 | 26.80 | 0.00 | - | 7 | 0 | 151.66% |
| XLNX190830P00127000 | 2019-08-08 2:42PM EDT | 127.00 | 17.85 | 24.15 | 28.40 | 0.00 | - | 5 | 0 | 95.12% |
| XLNX190830P00128000 | 2019-08-13 9:33AM EDT | 128.00 | 26.63 | 24.90 | 28.80 | +0.63 | +2.42% | 5 | 10 | 158.45% |
| XLNX190830P00129000 | 2019-07-25 10:18AM EDT | 129.00 | 4.66 | 25.95 | 30.15 | 0.00 | - | - | 0 | 70.31% |
| XLNX190830P00130000 | 2019-08-06 2:34PM EDT | 130.00 | 23.79 | 26.90 | 31.25 | 0.00 | - | 2 | 0 | 79.30% |
| XLNX190830P00131000 | 2019-07-29 2:46PM EDT | 131.00 | 11.50 | 27.85 | 32.40 | 0.00 | - | 3 | 0 | 89.84% |
| XLNX190830P00132000 | 2019-07-29 1:42PM EDT | 132.00 | 12.47 | 28.90 | 33.35 | 0.00 | - | 3 | 0 | 92.19% |
| XLNX190830P00133000 | 2019-07-25 3:31PM EDT | 133.00 | 6.88 | 29.85 | 34.40 | 0.00 | - | - | 0 | 94.34% |
| XLNX190830P00134000 | 2019-07-25 9:39AM EDT | 134.00 | 8.50 | 30.95 | 34.85 | 0.00 | - | - | 0 | 179.25% |
| XLNX190830P00139000 | 2019-07-25 2:40PM EDT | 139.00 | 11.50 | 35.95 | 39.85 | 0.00 | - | - | 0 | 194.24% |