| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T190726C00025000 | 2019-07-08 2:46PM EDT | 25.00 | 9.25 | 6.05 | 10.00 | 0.00 | - | 12 | 0 | 156.64% |
| T190726C00028000 | 2019-07-09 3:17PM EDT | 28.00 | 5.52 | 4.65 | 5.30 | 0.00 | - | - | 20 | 97.27% |
| T190726C00028500 | 2019-07-05 10:07AM EDT | 28.50 | 5.60 | 4.15 | 4.65 | 0.00 | - | 2 | 0 | 77.73% |
| T190726C00029000 | 2019-07-12 9:35AM EDT | 29.00 | 4.45 | 3.65 | 3.95 | 0.00 | - | 19 | 19 | 77.54% |
| T190726C00029500 | 2019-07-15 3:18PM EDT | 29.50 | 4.20 | 2.95 | 3.80 | 0.00 | - | 50 | 80 | 58.59% |
| T190726C00030000 | 2019-07-19 2:39PM EDT | 30.00 | 2.90 | 2.83 | 2.94 | -0.60 | -17.14% | 10 | 3 | 52.93% |
| T190726C00030500 | 2019-07-10 3:16PM EDT | 30.50 | 3.36 | 1.88 | 2.46 | 0.00 | - | 2 | 1 | 54.30% |
| T190726C00031000 | 2019-07-19 12:35PM EDT | 31.00 | 2.03 | 1.92 | 2.08 | -0.23 | -10.18% | 316 | 75 | 56.45% |
| T190726C00031500 | 2019-07-19 11:25AM EDT | 31.50 | 1.61 | 1.52 | 1.54 | -0.07 | -4.17% | 15 | 372 | 43.75% |
| T190726C00032000 | 2019-07-19 3:59PM EDT | 32.00 | 1.17 | 1.14 | 1.16 | -0.21 | -15.22% | 321 | 997 | 41.99% |
| T190726C00032500 | 2019-07-19 3:58PM EDT | 32.50 | 0.82 | 0.81 | 0.83 | -0.11 | -11.83% | 275 | 481 | 40.43% |
| T190726C00033000 | 2019-07-19 3:57PM EDT | 33.00 | 0.55 | 0.55 | 0.56 | -0.12 | -17.91% | 2,513 | 2,025 | 39.26% |
| T190726C00033500 | 2019-07-19 3:59PM EDT | 33.50 | 0.35 | 0.34 | 0.35 | -0.08 | -18.60% | 1,526 | 7,433 | 37.99% |
| T190726C00034000 | 2019-07-19 3:56PM EDT | 34.00 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 2,564 | 10,923 | 37.50% |
| T190726C00034500 | 2019-07-19 3:56PM EDT | 34.50 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 3,381 | 11,858 | 37.50% |
| T190726C00035000 | 2019-07-19 3:56PM EDT | 35.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,262 | 6,698 | 38.09% |
| T190726C00035500 | 2019-07-19 2:48PM EDT | 35.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 801 | 2,140 | 38.67% |
| T190726C00036000 | 2019-07-19 9:58AM EDT | 36.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 830 | 44.14% |
| T190726C00036500 | 2019-07-15 9:48AM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 149 | 43.75% |
| T190726C00037000 | 2019-07-02 10:17AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 51.56% |
| T190726C00038000 | 2019-07-18 9:58AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 51.56% |
| T190726C00039500 | 2019-07-15 12:01AM EDT | 39.50 | 0.01 | - | 0.07 | 0.00 | - | - | 4 | 85.16% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T190726P00024500 | 2019-07-08 9:30AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 95.31% |
| T190726P00025000 | 2019-07-09 9:30AM EDT | 25.00 | 0.31 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 107.03% |
| T190726P00025500 | 2019-06-17 12:00AM EDT | 25.50 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| T190726P00026000 | 2019-07-01 9:44AM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 82.81% |
| T190726P00026500 | 2019-07-08 9:30AM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 76.56% |
| T190726P00027000 | 2019-07-18 9:30AM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 67.19% |
| T190726P00027500 | 2019-06-20 12:13PM EDT | 27.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 22 | 75.78% |
| T190726P00028000 | 2019-07-19 12:48PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 14 | 59.38% |
| T190726P00028500 | 2019-07-19 12:30PM EDT | 28.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 285 | 53.13% |
| T190726P00029000 | 2019-07-19 11:07AM EDT | 29.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 50 | 638 | 51.56% |
| T190726P00029500 | 2019-07-19 1:18PM EDT | 29.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 62 | 219 | 51.95% |
| T190726P00030000 | 2019-07-19 3:56PM EDT | 30.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 943 | 671 | 49.02% |
| T190726P00030500 | 2019-07-19 3:50PM EDT | 30.50 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 2,169 | 691 | 46.09% |
| T190726P00031000 | 2019-07-19 3:58PM EDT | 31.00 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 399 | 2,706 | 42.77% |
| T190726P00031500 | 2019-07-19 3:53PM EDT | 31.50 | 0.21 | 0.22 | 0.24 | +0.05 | +31.25% | 474 | 2,931 | 42.97% |
| T190726P00032000 | 2019-07-19 3:59PM EDT | 32.00 | 0.34 | 0.33 | 0.34 | +0.09 | +36.00% | 7,467 | 5,641 | 39.94% |
| T190726P00032500 | 2019-07-19 3:59PM EDT | 32.50 | 0.52 | 0.52 | 0.54 | +0.15 | +40.54% | 8,683 | 3,878 | 40.43% |
| T190726P00033000 | 2019-07-19 3:59PM EDT | 33.00 | 0.75 | 0.75 | 0.77 | +0.19 | +33.93% | 8,512 | 12,507 | 39.26% |
| T190726P00033500 | 2019-07-19 3:54PM EDT | 33.50 | 1.00 | 1.05 | 1.06 | +0.18 | +21.95% | 244 | 9,422 | 37.99% |
| T190726P00034000 | 2019-07-19 3:56PM EDT | 34.00 | 1.36 | 1.40 | 1.40 | +0.23 | +20.35% | 61 | 1,793 | 35.94% |
| T190726P00034500 | 2019-07-19 3:45PM EDT | 34.50 | 1.73 | 1.79 | 1.89 | +0.20 | +13.07% | 3 | 702 | 43.16% |
| T190726P00035000 | 2019-07-18 12:02PM EDT | 35.00 | 2.05 | 2.24 | 2.33 | 0.00 | - | 6 | 1,195 | 44.34% |
| T190726P00035500 | 2019-07-15 11:48AM EDT | 35.50 | 1.85 | 0.64 | 4.50 | 0.00 | - | 17 | 265 | 169.34% |
| T190726P00036500 | 2019-07-18 10:19AM EDT | 36.50 | 3.40 | 3.45 | 3.55 | 0.00 | - | - | 72 | 0.00% |
| T190726P00037000 | 2019-07-19 3:53PM EDT | 37.00 | 4.15 | 4.15 | 4.25 | +0.93 | +28.88% | 4 | 4 | 53.91% |