| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190920C00027000 | 2019-09-17 9:30AM EDT | 27.00 | 24.95 | 22.00 | 25.70 | 0.00 | - | - | 2 | 631.25% |
| INTC190920C00030000 | 2019-09-17 9:30AM EDT | 30.00 | 22.21 | 19.10 | 22.80 | 0.00 | - | 2 | 2 | 596.09% |
| INTC190920C00032000 | 2019-06-07 10:57AM EDT | 32.00 | 14.00 | 15.80 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTC190920C00033000 | 2019-08-05 3:25PM EDT | 33.00 | 13.90 | 17.30 | 18.05 | 0.00 | - | 30 | 0 | 543.75% |
| INTC190920C00035000 | 2019-08-21 9:48AM EDT | 35.00 | 12.35 | 14.10 | 17.70 | 0.00 | - | 68 | 1 | 422.66% |
| INTC190920C00036000 | 2019-05-23 3:20PM EDT | 36.00 | 9.10 | 11.15 | 12.30 | 0.00 | - | - | 5 | 0.00% |
| INTC190920C00037000 | 2019-07-11 11:42AM EDT | 37.00 | 11.70 | 8.95 | 9.70 | 0.00 | - | 15 | 0 | 0.00% |
| INTC190920C00038000 | 2019-07-09 10:21AM EDT | 38.00 | 9.69 | 8.05 | 8.50 | 0.00 | - | 1 | 75 | 0.00% |
| INTC190920C00039000 | 2019-07-01 9:32AM EDT | 39.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC190920C00040000 | 2019-09-20 9:30AM EDT | 40.00 | 11.65 | 10.20 | 11.75 | -0.08 | -0.68% | 4 | 485 | 317.19% |
| INTC190920C00041000 | 2019-09-09 9:30AM EDT | 41.00 | 10.05 | 9.20 | 11.10 | 0.00 | - | 2 | 407 | 333.59% |
| INTC190920C00042000 | 2019-09-16 11:14AM EDT | 42.00 | 10.25 | 8.20 | 10.45 | 0.00 | - | 2 | 321 | 339.45% |
| INTC190920C00043000 | 2019-09-19 3:26PM EDT | 43.00 | 8.70 | 7.20 | 9.80 | 0.00 | - | 1 | 256 | 338.28% |
| INTC190920C00044000 | 2019-09-20 3:52PM EDT | 44.00 | 6.89 | 6.15 | 7.05 | -0.91 | -11.67% | 7 | 1,678 | 229.69% |
| INTC190920C00045000 | 2019-09-20 2:02PM EDT | 45.00 | 6.30 | 5.65 | 5.90 | -0.37 | -5.55% | 254 | 6,895 | 131.25% |
| INTC190920C00045500 | 2019-09-19 1:26PM EDT | 45.50 | 6.24 | 4.35 | 7.45 | 0.00 | - | 34 | 50 | 244.92% |
| INTC190920C00046000 | 2019-09-20 3:51PM EDT | 46.00 | 4.80 | 4.20 | 6.20 | -0.87 | -15.34% | 467 | 3,334 | 200.39% |
| INTC190920C00046500 | 2019-09-20 2:21PM EDT | 46.50 | 4.76 | 3.60 | 6.10 | -0.14 | -2.86% | 4 | 30 | 207.03% |
| INTC190920C00047000 | 2019-09-20 3:59PM EDT | 47.00 | 3.72 | 3.75 | 3.85 | -1.43 | -27.77% | 1,078 | 8,816 | 99.22% |
| INTC190920C00047500 | 2019-09-20 3:20PM EDT | 47.50 | 3.19 | 2.99 | 3.25 | -1.07 | -25.12% | 27 | 74 | 71.88% |
| INTC190920C00048000 | 2019-09-20 3:59PM EDT | 48.00 | 2.65 | 2.76 | 2.81 | -1.00 | -27.40% | 2,274 | 12,186 | 73.44% |
| INTC190920C00048500 | 2019-09-20 12:46PM EDT | 48.50 | 3.12 | 2.25 | 2.29 | -0.08 | -2.50% | 1 | 77 | 58.98% |
| INTC190920C00049000 | 2019-09-20 3:56PM EDT | 49.00 | 1.76 | 1.76 | 1.82 | -0.91 | -34.08% | 2,390 | 7,206 | 52.73% |
| INTC190920C00049500 | 2019-09-20 3:43PM EDT | 49.50 | 1.50 | 1.12 | 1.17 | -0.63 | -29.58% | 4 | 40 | 0.00% |
| INTC190920C00050000 | 2019-09-20 3:57PM EDT | 50.00 | 0.75 | 0.63 | 0.68 | -0.87 | -53.70% | 4,043 | 14,581 | 0.00% |
| INTC190920C00050500 | 2019-09-20 3:48PM EDT | 50.50 | 0.35 | 0.13 | 0.19 | -0.82 | -70.09% | 102 | 265 | 0.00% |
| INTC190920C00051000 | 2019-09-20 3:56PM EDT | 51.00 | 0.05 | 0.00 | 0.09 | -0.70 | -93.33% | 1,463 | 1,487 | 18.75% |
| INTC190920C00051500 | 2019-09-20 3:40PM EDT | 51.50 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 817 | 1,154 | 17.97% |
| INTC190920C00052000 | 2019-09-20 3:48PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 507 | 2,969 | 26.56% |
| INTC190920C00052500 | 2019-09-20 3:56PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,072 | 19,460 | 34.38% |
| INTC190920C00053000 | 2019-09-20 1:35PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 2,676 | 42.19% |
| INTC190920C00053500 | 2019-09-20 3:12PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 44 | 1,052 | 50.00% |
| INTC190920C00054000 | 2019-09-19 11:36AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 1,506 | 25.00% |
| INTC190920C00054500 | 2019-09-20 1:30PM EDT | 54.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 501 | 25.00% |
| INTC190920C00055000 | 2019-09-20 3:38PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 28,451 | 50.00% |
| INTC190920C00055500 | 2019-09-16 3:59PM EDT | 55.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 115 | 71.88% |
| INTC190920C00056000 | 2019-09-16 11:49AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 264 | 78.13% |
| INTC190920C00056500 | 2019-09-16 12:11AM EDT | 56.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 10 | 120.31% |
| INTC190920C00057000 | 2019-09-12 11:28AM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 87.50% |
| INTC190920C00057500 | 2019-09-20 12:14PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,838 | 93.75% |
| INTC190920C00060000 | 2019-09-19 12:36PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 5,563 | 50.00% |
| INTC190920C00062500 | 2019-09-09 3:12PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,027 | 50.00% |
| INTC190920C00065000 | 2019-09-09 11:59AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,868 | 175.00% |
| INTC190920C00067500 | 2019-09-05 9:30AM EDT | 67.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 142 | 228.13% |
| INTC190920C00070000 | 2019-07-24 1:31PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190920P00028000 | 2019-09-03 11:11AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 425.00% |
| INTC190920P00030000 | 2019-09-06 1:16PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 147 | 396.88% |
| INTC190920P00031000 | 2019-07-12 10:26AM EDT | 31.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 0 | 387.50% |
| INTC190920P00032000 | 2019-08-23 12:18PM EDT | 32.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 35 | 337.50% |
| INTC190920P00033000 | 2019-08-23 3:50PM EDT | 33.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 68 | 418.75% |
| INTC190920P00034000 | 2019-09-03 2:01PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 557 | 275.00% |
| INTC190920P00035000 | 2019-09-09 11:15AM EDT | 35.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 16 | 1,056 | 357.81% |
| INTC190920P00036000 | 2019-08-29 1:37PM EDT | 36.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 647 | 325.00% |
| INTC190920P00037000 | 2019-09-09 11:15AM EDT | 37.00 | 0.01 | 0.00 | 1.21 | 0.00 | - | 16 | 882 | 495.31% |
| INTC190920P00038000 | 2019-09-10 12:13PM EDT | 38.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 64 | 928 | 276.56% |
| INTC190920P00039000 | 2019-09-10 11:18AM EDT | 39.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 88 | 1,415 | 246.88% |
| INTC190920P00040000 | 2019-09-20 1:10PM EDT | 40.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 14 | 8,617 | 243.75% |
| INTC190920P00041000 | 2019-09-20 11:51AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,725 | 156.25% |
| INTC190920P00042000 | 2019-09-19 11:54AM EDT | 42.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6,103 | 137.50% |
| INTC190920P00043000 | 2019-09-18 11:56AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,497 | 50.00% |
| INTC190920P00044000 | 2019-09-20 11:10AM EDT | 44.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 4 | 5,246 | 106.25% |
| INTC190920P00045000 | 2019-09-20 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 14,342 | 93.75% |
| INTC190920P00045500 | 2019-09-17 3:28PM EDT | 45.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 108 | 899 | 106.25% |
| INTC190920P00046000 | 2019-09-20 1:46PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9,784 | 50.00% |
| INTC190920P00046500 | 2019-09-16 2:40PM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 789 | 81.25% |
| INTC190920P00047000 | 2019-09-20 2:50PM EDT | 47.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 29 | 9,519 | 75.00% |
| INTC190920P00047500 | 2019-09-16 1:09PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 25.00% |
| INTC190920P00048000 | 2019-09-19 2:28PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 7,032 | 51.56% |
| INTC190920P00048500 | 2019-09-19 12:29PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 178 | 43.75% |
| INTC190920P00049000 | 2019-09-20 3:09PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,480 | 34.38% |
| INTC190920P00049500 | 2019-09-20 1:52PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 2,235 | 25.78% |
| INTC190920P00050000 | 2019-09-20 3:50PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 535 | 19,154 | 17.19% |
| INTC190920P00050500 | 2019-09-20 3:54PM EDT | 50.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 469 | 2,140 | 11.33% |
| INTC190920P00051000 | 2019-09-20 3:58PM EDT | 51.00 | 0.22 | 0.20 | 0.26 | +0.13 | +144.44% | 2,640 | 2,832 | 0.00% |
| INTC190920P00051500 | 2019-09-20 3:58PM EDT | 51.50 | 0.72 | 0.86 | 0.93 | +0.51 | +242.86% | 1,015 | 1,427 | 40.63% |
| INTC190920P00052000 | 2019-09-20 3:46PM EDT | 52.00 | 1.12 | 1.31 | 1.37 | +0.59 | +111.32% | 480 | 1,465 | 44.92% |
| INTC190920P00052500 | 2019-09-20 3:57PM EDT | 52.50 | 1.76 | 1.71 | 1.75 | +0.76 | +76.00% | 511 | 3,931 | 0.00% |
| INTC190920P00053000 | 2019-09-20 3:38PM EDT | 53.00 | 1.97 | 2.19 | 2.26 | +0.65 | +49.24% | 321 | 591 | 0.00% |
| INTC190920P00053500 | 2019-09-20 3:58PM EDT | 53.50 | 2.74 | 2.83 | 2.88 | +0.93 | +51.38% | 63 | 133 | 73.44% |
| INTC190920P00054000 | 2019-09-20 1:57PM EDT | 54.00 | 2.98 | 3.25 | 3.35 | +0.67 | +29.00% | 2 | 21 | 63.28% |
| INTC190920P00054500 | 2019-09-20 3:26PM EDT | 54.50 | 3.45 | 3.75 | 3.90 | +0.58 | +20.21% | 47 | 0 | 82.42% |
| INTC190920P00055000 | 2019-09-19 1:37PM EDT | 55.00 | 3.40 | 2.20 | 4.95 | 0.00 | - | 14 | 178 | 196.88% |
| INTC190920P00055500 | 2019-09-20 1:57PM EDT | 55.50 | 4.50 | 4.65 | 4.80 | +1.00 | +28.57% | 43 | 0 | 85.94% |
| INTC190920P00056000 | 2019-09-10 9:57AM EDT | 56.00 | 3.15 | 3.30 | 7.00 | 0.00 | - | 9 | 19 | 340.82% |
| INTC190920P00057500 | 2019-09-18 9:40AM EDT | 57.50 | 5.45 | 6.25 | 7.35 | 0.00 | - | 5 | 132 | 114.06% |
| INTC190920P00060000 | 2019-09-13 10:50AM EDT | 60.00 | 7.40 | 7.20 | 10.95 | 0.00 | - | 1 | 1 | 434.38% |
| INTC190920P00062500 | 2019-07-10 10:26AM EDT | 62.50 | 14.35 | 16.10 | 16.95 | 0.00 | - | 2 | 0 | 812.31% |
| INTC190920P00065000 | 2019-07-23 2:40PM EDT | 65.00 | 13.56 | 19.70 | 20.15 | 0.00 | - | 5 | 0 | 957.42% |
| INTC190920P00070000 | 2019-06-07 10:57AM EDT | 70.00 | 11.70 | 22.25 | 22.60 | 0.00 | - | 68 | 11 | 802.34% |