CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX210319C00060000 | 2021-02-04 1:57PM EST | 60.00 | 27.65 | 25.90 | 30.90 | 0.00 | - | 1 | 1 | 152.49% |
| SNX210319C00065000 | 2021-01-19 12:01AM EST | 65.00 | 20.15 | 24.30 | 28.20 | 0.00 | - | 1 | 1 | 137.35% |
| SNX210319C00070000 | 2021-02-09 9:53AM EST | 70.00 | 19.30 | 18.60 | 22.00 | 0.00 | - | 1 | 2 | 92.77% |
| SNX210319C00075000 | 2021-02-24 2:55PM EST | 75.00 | 15.47 | 13.90 | 17.00 | 0.00 | - | 2 | 5 | 76.32% |
| SNX210319C00080000 | 2021-02-24 1:59PM EST | 80.00 | 11.10 | 9.50 | 10.80 | 0.00 | - | 1 | 28 | 50.88% |
| SNX210319C00085000 | 2021-02-23 12:33PM EST | 85.00 | 5.60 | 5.70 | 6.80 | 0.00 | - | 1 | 120 | 54.30% |
| SNX210319C00090000 | 2021-02-25 2:37PM EST | 90.00 | 3.50 | 2.85 | 3.50 | 0.00 | - | 2 | 146 | 46.70% |
| SNX210319C00095000 | 2021-02-26 1:58PM EST | 95.00 | 1.40 | 1.10 | 1.45 | -0.07 | -4.76% | 2 | 118 | 42.48% |
| SNX210319C00100000 | 2021-02-26 1:04PM EST | 100.00 | 0.61 | 0.35 | 0.55 | +0.01 | +1.67% | 4 | 232 | 41.85% |
| SNX210319C00105000 | 2021-02-22 3:25PM EST | 105.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 3 | 59 | 44.43% |
| SNX210319C00110000 | 2021-02-18 9:30AM EST | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 49.02% |
| SNX210319C00115000 | 2021-02-19 9:30AM EST | 115.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 25 | 60.16% |
| SNX210319C00120000 | 2021-02-18 9:30AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| SNX210319C00125000 | 2021-02-24 12:34PM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 57.03% |
| SNX210319C00130000 | 2021-02-16 9:30AM EST | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 17 | 1 | 78.91% |
| SNX210319C00135000 | 2020-11-24 9:35AM EST | 135.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| SNX210319C00140000 | 2020-11-27 9:54AM EST | 140.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 50.00% |
| SNX210319C00145000 | 2020-11-23 3:14PM EST | 145.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| SNX210319C00150000 | 2020-11-24 2:55PM EST | 150.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| SNX210319C00155000 | 2020-11-17 3:16PM EST | 155.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SNX210319C00165000 | 2020-11-16 12:08PM EST | 165.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| SNX210319C00175000 | 2020-11-27 12:59PM EST | 175.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 40 | 1 | 50.00% |
| SNX210319C00180000 | 2020-10-16 2:32PM EST | 180.00 | 5.60 | 5.20 | 6.40 | 0.00 | - | 1 | 2 | 279.74% |
| SNX210319C00195000 | 2020-11-16 3:25PM EST | 195.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SNX210319C00220000 | 2020-10-22 8:39AM EST | 220.00 | 1.04 | 0.25 | 2.25 | 0.00 | - | - | 1 | 224.41% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX210319P00060000 | 2021-02-18 9:30AM EST | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 23 | 89.65% |
| SNX210319P00065000 | 2021-02-22 9:30AM EST | 65.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 80.47% |
| SNX210319P00070000 | 2021-02-04 3:09PM EST | 70.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 71.00% |
| SNX210319P00075000 | 2021-02-22 12:32PM EST | 75.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 49 | 52.05% |
| SNX210319P00080000 | 2021-02-24 2:20PM EST | 80.00 | 0.85 | 0.50 | 0.80 | +0.05 | +6.25% | 4 | 45 | 47.12% |
| SNX210319P00085000 | 2021-02-26 11:13AM EST | 85.00 | 1.95 | 1.65 | 1.95 | +0.35 | +21.88% | 22 | 72 | 45.04% |
| SNX210319P00090000 | 2021-02-26 2:29PM EST | 90.00 | 3.90 | 3.60 | 4.00 | -0.05 | -1.27% | 15 | 146 | 42.63% |
| SNX210319P00095000 | 2021-01-21 9:35AM EST | 95.00 | 7.97 | 7.60 | 8.10 | 0.00 | - | 2 | 2 | 50.24% |
| SNX210319P00100000 | 2021-01-21 9:35AM EST | 100.00 | 11.95 | 11.90 | 12.40 | 0.00 | - | 2 | 12 | 56.20% |
| SNX210319P00105000 | 2020-11-04 10:42AM EST | 105.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SNX210319P00110000 | 2020-09-02 9:09AM EST | 110.00 | 9.33 | 3.20 | 4.60 | 0.00 | - | - | 16 | 0.00% |
| SNX210319P00130000 | 2020-11-27 9:55AM EST | 130.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| SNX210319P00140000 | 2020-11-27 9:55AM EST | 140.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| SNX210319P00145000 | 2020-11-16 3:54PM EST | 145.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SNX210319P00150000 | 2020-11-19 11:53AM EST | 150.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SNX210319P00155000 | 2020-11-19 11:03AM EST | 155.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2021 Verizon Media. All rights reserved.
