CallsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX200821C00070000 | 2020-07-10 1:58PM EDT | 70.00 | 50.40 | 56.30 | 61.00 | 0.00 | - | 1 | 1 | 198.05% |
| SNX200821C00090000 | 2020-07-21 12:54PM EDT | 90.00 | 31.94 | 36.10 | 40.20 | 0.00 | - | 1 | 1 | 71.88% |
| SNX200821C00100000 | 2020-08-06 11:57AM EDT | 100.00 | 28.66 | 26.20 | 31.00 | 0.00 | - | 1 | 1 | 91.60% |
| SNX200821C00105000 | 2020-08-05 9:30AM EDT | 105.00 | 26.18 | 21.10 | 26.00 | 0.00 | - | 1 | 19 | 74.90% |
| SNX200821C00110000 | 2020-08-06 11:57AM EDT | 110.00 | 19.00 | 16.50 | 20.80 | 0.00 | - | 1 | 10 | 63.97% |
| SNX200821C00115000 | 2020-08-10 2:03PM EDT | 115.00 | 14.60 | 11.70 | 16.00 | +1.20 | +8.96% | 3 | 12 | 54.20% |
| SNX200821C00120000 | 2020-08-06 11:44AM EDT | 120.00 | 9.80 | 7.00 | 11.10 | 0.00 | - | 1 | 159 | 72.22% |
| SNX200821C00130000 | 2020-08-10 12:32PM EDT | 130.00 | 3.40 | 1.90 | 3.50 | +0.50 | +17.24% | 11 | 115 | 48.88% |
| SNX200821C00135000 | 2020-08-10 3:29PM EDT | 135.00 | 1.40 | 0.10 | 3.20 | -0.20 | -12.50% | 7 | 30 | 66.09% |
| SNX200821C00145000 | 2020-08-03 9:44AM EDT | 145.00 | 0.58 | 0.05 | 2.10 | 0.00 | - | 2 | 2 | 65.21% |
| SNX200821C00150000 | 2020-08-03 3:33PM EDT | 150.00 | 0.33 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 62.01% |
| SNX200821C00155000 | 2020-08-04 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 60.25% |
| SNX200821C00175000 | 2020-07-20 12:07PM EDT | 175.00 | 0.10 | 0.00 | 4.90 | 0.00 | - | 3 | 3 | 155.08% |
PutsforAugust 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX200821P00055000 | 2020-06-26 10:57AM EDT | 55.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 12 | 12 | 214.84% |
| SNX200821P00065000 | 2020-06-23 9:54AM EDT | 65.00 | 1.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 243.75% |
| SNX200821P00075000 | 2020-07-28 11:10AM EDT | 75.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | - | 27 | 245.46% |
| SNX200821P00080000 | 2020-07-27 11:28AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 103.91% |
| SNX200821P00085000 | 2020-06-30 12:42PM EDT | 85.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 132.23% |
| SNX200821P00095000 | 2020-07-08 10:17AM EDT | 95.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 119.09% |
| SNX200821P00100000 | 2020-07-16 11:17AM EDT | 100.00 | 1.55 | 0.00 | 0.80 | 0.00 | - | 2 | 19 | 88.96% |
| SNX200821P00105000 | 2020-07-30 9:59AM EDT | 105.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 5 | 29 | 76.47% |
| SNX200821P00110000 | 2020-08-04 1:43PM EDT | 110.00 | 0.60 | 0.20 | 1.45 | 0.00 | - | 6 | 42 | 72.75% |
| SNX200821P00115000 | 2020-08-07 3:15PM EDT | 115.00 | 1.10 | 0.50 | 2.10 | 0.00 | - | 11 | 81 | 66.26% |
| SNX200821P00120000 | 2020-08-10 1:58PM EDT | 120.00 | 1.30 | 1.05 | 1.80 | -0.37 | -22.16% | 11 | 190 | 50.44% |
| SNX200821P00130000 | 2020-08-07 1:09PM EDT | 130.00 | 5.20 | 3.50 | 5.20 | 0.00 | - | 7 | 7 | 47.05% |
| SNX200821P00140000 | 2020-08-10 10:12AM EDT | 140.00 | 11.55 | 9.90 | 13.40 | -14.35 | -55.41% | 1 | 1 | 60.11% |
| SNX200821P00150000 | 2020-06-26 1:22PM EDT | 150.00 | 34.50 | 26.10 | 30.20 | 0.00 | - | 1 | 1 | 153.47% |
© 2020 Verizon Media. All rights reserved.
