CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX201218C00040000 | 2020-07-09 3:58PM EST | 40.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNX201218C00045000 | 2020-07-09 3:58PM EST | 45.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNX201218C00050000 | 2020-07-17 1:10PM EST | 50.00 | 71.59 | 74.60 | 79.00 | 0.00 | - | 4 | 4 | 0.00% |
| SNX201218C00055000 | 2020-06-26 12:43PM EST | 55.00 | 64.52 | 65.00 | 69.60 | 0.00 | - | 1 | 0 | 0.00% |
| SNX201218C00060000 | 2020-08-12 11:10AM EST | 60.00 | 71.11 | 62.10 | 66.80 | 0.00 | - | 1 | 9 | 0.00% |
| SNX201218C00070000 | 2020-07-09 3:58PM EST | 70.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| SNX201218C00075000 | 2020-07-09 3:58PM EST | 75.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNX201218C00080000 | 2020-07-13 10:51AM EST | 80.00 | 43.91 | 48.50 | 53.00 | 0.00 | - | 5 | 9 | 0.00% |
| SNX201218C00085000 | 2020-06-22 11:59AM EST | 85.00 | 28.00 | 39.30 | 43.20 | 0.00 | - | 1 | 6 | 0.00% |
| SNX201218C00090000 | 2020-11-05 3:58PM EST | 90.00 | 60.75 | 69.00 | 74.00 | 0.00 | - | 1 | 5 | 175.93% |
| SNX201218C00095000 | 2020-07-09 3:58PM EST | 95.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNX201218C00100000 | 2020-10-01 9:52AM EST | 100.00 | 41.49 | 31.20 | 33.80 | 0.00 | - | 16 | 5 | 0.00% |
| SNX201218C00105000 | 2020-10-20 8:48AM EST | 105.00 | 45.00 | 44.10 | 49.00 | 0.00 | - | 2 | 16 | 0.00% |
| SNX201218C00110000 | 2020-09-30 10:31AM EST | 110.00 | 32.50 | 21.40 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| SNX201218C00115000 | 2020-11-20 12:15PM EST | 115.00 | 38.24 | 44.80 | 49.50 | 0.00 | - | 20 | 39 | 76.66% |
| SNX201218C00120000 | 2020-11-24 1:12PM EST | 120.00 | 40.13 | 40.00 | 44.50 | 0.00 | - | 20 | 18 | 71.53% |
| SNX201218C00125000 | 2020-11-20 12:15PM EST | 125.00 | 28.78 | 35.70 | 40.00 | 0.00 | - | 22 | 28 | 75.93% |
| SNX201218C00130000 | 2020-11-24 1:12PM EST | 130.00 | 30.34 | 31.00 | 35.00 | 0.00 | - | 20 | 14 | 69.19% |
| SNX201218C00135000 | 2020-11-24 1:19PM EST | 135.00 | 26.17 | 26.00 | 30.00 | 0.00 | - | 1 | 20 | 60.06% |
| SNX201218C00140000 | 2020-11-24 3:59PM EST | 140.00 | 22.20 | 21.50 | 25.50 | -3.10 | -12.25% | 1 | 47 | 56.89% |
| SNX201218C00145000 | 2020-11-24 2:48PM EST | 145.00 | 17.75 | 17.90 | 18.90 | 0.00 | - | 2 | 10 | 51.10% |
| SNX201218C00150000 | 2020-11-25 2:26PM EST | 150.00 | 13.02 | 13.50 | 16.50 | +2.05 | +18.69% | 9 | 217 | 60.88% |
| SNX201218C00155000 | 2020-11-25 1:33PM EST | 155.00 | 9.50 | 9.80 | 11.10 | +1.88 | +24.67% | 8 | 90 | 45.61% |
| SNX201218C00160000 | 2020-11-25 2:51PM EST | 160.00 | 6.57 | 6.80 | 7.50 | -1.50 | -18.59% | 13 | 42 | 40.91% |
| SNX201218C00165000 | 2020-11-25 1:57PM EST | 165.00 | 4.19 | 4.40 | 5.90 | -1.86 | -30.74% | 36 | 280 | 45.33% |
| SNX201218C00170000 | 2020-11-24 3:55PM EST | 170.00 | 2.79 | 2.45 | 3.30 | -1.26 | -31.11% | 10 | 12 | 39.89% |
| SNX201218C00175000 | 2020-11-24 1:03PM EST | 175.00 | 1.50 | 1.75 | 2.60 | 0.00 | - | 4 | 21 | 44.03% |
| SNX201218C00180000 | 2020-11-18 1:22PM EST | 180.00 | 0.78 | 1.00 | 1.85 | 0.00 | - | 10 | 11 | 45.68% |
| SNX201218C00185000 | 2020-11-19 3:48PM EST | 185.00 | 0.58 | 0.00 | 1.65 | 0.00 | - | - | 10 | 50.73% |
| SNX201218C00190000 | 2020-11-25 2:58PM EST | 190.00 | 0.70 | 0.15 | 1.20 | -0.10 | -12.50% | 1 | 1 | 52.03% |
| SNX201218C00195000 | 2020-11-25 9:38AM EST | 195.00 | 0.40 | 0.65 | 4.20 | -0.70 | -63.64% | - | 1 | 71.29% |
| SNX201218C00200000 | 2020-11-20 12:24PM EST | 200.00 | 0.25 | 0.10 | 0.95 | 0.00 | - | 3 | 26 | 52.25% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX201218P00035000 | 2020-08-10 10:39AM EST | 35.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 11 | 330.96% |
| SNX201218P00040000 | 2020-08-10 11:50AM EST | 40.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 13 | 16 | 333.79% |
| SNX201218P00045000 | 2020-08-10 10:37AM EST | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 192.19% |
| SNX201218P00050000 | 2020-10-19 1:31PM EST | 50.00 | 0.07 | 0.00 | 2.45 | 0.00 | - | 4 | 104 | 281.84% |
| SNX201218P00060000 | 2020-10-02 9:30AM EST | 60.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 6 | 13 | 231.54% |
| SNX201218P00065000 | 2020-06-30 10:03AM EST | 65.00 | 2.07 | 0.00 | 1.55 | 0.00 | - | 16 | 7 | 204.30% |
| SNX201218P00070000 | 2020-10-02 9:30AM EST | 70.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 6 | 0 | 163.38% |
| SNX201218P00075000 | 2020-07-09 3:58PM EST | 75.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SNX201218P00080000 | 2020-10-07 12:58PM EST | 80.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 137.79% |
| SNX201218P00085000 | 2020-07-01 12:30PM EST | 85.00 | 4.85 | 0.10 | 3.30 | 0.00 | - | 1 | 21 | 177.34% |
| SNX201218P00090000 | 2020-10-19 8:30AM EST | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SNX201218P00095000 | 2020-11-19 2:02PM EST | 95.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 167.26% |
| SNX201218P00100000 | 2020-08-03 12:28PM EST | 100.00 | 5.20 | 0.50 | 5.10 | 0.00 | - | 1 | 16 | 159.30% |
| SNX201218P00105000 | 2020-10-28 8:30AM EST | 105.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 5 | 9 | 141.77% |
| SNX201218P00110000 | 2020-11-24 10:34AM EST | 110.00 | 0.31 | 0.00 | 1.20 | 0.00 | - | 3 | 36 | 91.89% |
| SNX201218P00115000 | 2020-11-19 2:02PM EST | 115.00 | 0.71 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 118.26% |
| SNX201218P00120000 | 2020-11-23 12:13PM EST | 120.00 | 0.72 | 0.05 | 1.25 | 0.00 | - | 5 | 30 | 75.54% |
| SNX201218P00125000 | 2020-11-24 10:34AM EST | 125.00 | 0.51 | 0.10 | 1.00 | 0.00 | - | 3 | 52 | 64.65% |
| SNX201218P00130000 | 2020-11-20 12:46PM EST | 130.00 | 0.80 | 0.25 | 1.10 | 0.00 | - | 2 | 26 | 59.23% |
| SNX201218P00135000 | 2020-11-23 9:37AM EST | 135.00 | 0.99 | 0.35 | 1.20 | 0.00 | - | 5 | 70 | 52.78% |
| SNX201218P00140000 | 2020-11-24 3:48PM EST | 140.00 | 1.11 | 0.80 | 1.50 | +0.11 | +11.00% | 1 | 48 | 54.05% |
| SNX201218P00145000 | 2020-11-19 1:01PM EST | 145.00 | 2.11 | 1.35 | 1.95 | 0.00 | - | 5 | 16 | 49.21% |
| SNX201218P00150000 | 2020-11-25 12:25PM EST | 150.00 | 2.70 | 2.05 | 2.40 | +0.40 | +17.39% | 1 | 8 | 42.96% |
| SNX201218P00155000 | 2020-11-25 1:43PM EST | 155.00 | 4.00 | 2.80 | 3.80 | +0.10 | +2.56% | 1 | 17 | 41.87% |
| SNX201218P00160000 | 2020-11-25 12:24PM EST | 160.00 | 6.00 | 4.20 | 5.60 | +0.20 | +3.45% | 162 | 13 | 39.98% |
| SNX201218P00165000 | 2020-11-18 1:49PM EST | 165.00 | 12.10 | 7.20 | 8.20 | 0.00 | - | - | 0 | 39.42% |
© 2020 Verizon Media. All rights reserved.
