CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX201218C00040000 | 2020-07-09 8:13PM EDT | 40.00 | 35.88 | 80.10 | 84.90 | 0.00 | - | - | 3 | 0.00% |
| SNX201218C00045000 | 2020-07-09 8:13PM EDT | 45.00 | 32.80 | 75.50 | 80.40 | 0.00 | - | - | 5 | 0.00% |
| SNX201218C00050000 | 2020-07-17 2:10PM EDT | 50.00 | 71.59 | 74.60 | 79.00 | 0.00 | - | 4 | 4 | 122.46% |
| SNX201218C00055000 | 2020-06-26 1:43PM EDT | 55.00 | 64.52 | 65.00 | 69.60 | 0.00 | - | 1 | 1 | 0.00% |
| SNX201218C00060000 | 2020-08-12 12:10PM EDT | 60.00 | 71.11 | 62.10 | 66.80 | 0.00 | - | 1 | 9 | 0.00% |
| SNX201218C00070000 | 2020-07-09 8:13PM EDT | 70.00 | 15.00 | 51.30 | 56.00 | 0.00 | - | 6 | 1 | 0.00% |
| SNX201218C00075000 | 2020-07-09 8:13PM EDT | 75.00 | 30.70 | 47.10 | 51.50 | 0.00 | - | 1 | 2 | 0.00% |
| SNX201218C00080000 | 2020-07-13 11:51AM EDT | 80.00 | 43.91 | 48.50 | 53.00 | 0.00 | - | 5 | 9 | 88.43% |
| SNX201218C00085000 | 2020-06-22 12:59PM EDT | 85.00 | 28.00 | 39.30 | 43.20 | 0.00 | - | 1 | 6 | 43.85% |
| SNX201218C00090000 | 2020-06-26 9:48AM EDT | 90.00 | 31.00 | 33.40 | 37.70 | 0.00 | - | 6 | 22 | 0.00% |
| SNX201218C00095000 | 2020-07-09 8:13PM EDT | 95.00 | 11.00 | 30.70 | 34.60 | 0.00 | - | - | 1 | 53.10% |
| SNX201218C00100000 | 2020-09-21 12:04PM EDT | 100.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SNX201218C00105000 | 2020-08-04 9:32AM EDT | 105.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SNX201218C00110000 | 2020-08-04 9:44AM EDT | 110.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| SNX201218C00115000 | 2020-09-24 12:02PM EDT | 115.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SNX201218C00120000 | 2020-08-21 2:38PM EDT | 120.00 | 18.75 | 18.40 | 21.90 | +4.51 | +31.67% | 1 | 11 | 67.82% |
| SNX201218C00125000 | 2020-09-24 10:19AM EDT | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SNX201218C00130000 | 2020-09-24 10:18AM EDT | 130.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.78% |
| SNX201218C00135000 | 2020-09-23 1:44PM EDT | 135.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| SNX201218C00140000 | 2020-09-23 1:44PM EDT | 140.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 3.13% |
| SNX201218C00145000 | 2020-09-22 3:21PM EDT | 145.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| SNX201218C00150000 | 2020-09-22 11:36AM EDT | 150.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| SNX201218C00155000 | 2020-08-11 9:55AM EDT | 155.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 6.25% |
| SNX201218C00160000 | 2020-09-23 2:22PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| SNX201218C00165000 | 2020-09-25 11:12AM EDT | 165.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SNX201218C00170000 | 2020-07-06 12:00PM EDT | 170.00 | 3.20 | 1.75 | 5.00 | 0.00 | - | - | 2 | 59.33% |
| SNX201218C00175000 | 2020-06-26 11:21AM EDT | 175.00 | 3.10 | 0.05 | 2.95 | 0.00 | - | 1 | 1 | 60.30% |
| SNX201218C00180000 | 2020-07-06 2:16PM EDT | 180.00 | 2.00 | 1.50 | 3.40 | 0.00 | - | - | 1 | 60.28% |
| SNX201218C00195000 | 2020-06-18 3:34PM EDT | 195.00 | 1.10 | 0.65 | 2.35 | 0.00 | - | - | 1 | 61.30% |
| SNX201218C00200000 | 2020-09-11 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX201218P00035000 | 2020-08-10 11:39AM EDT | 35.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 11 | 155.86% |
| SNX201218P00040000 | 2020-08-10 12:50PM EDT | 40.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 13 | 16 | 156.10% |
| SNX201218P00045000 | 2020-08-10 11:37AM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 85.94% |
| SNX201218P00050000 | 2020-08-10 12:50PM EDT | 50.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 100 | 81.64% |
| SNX201218P00060000 | 2020-09-16 11:57AM EDT | 60.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| SNX201218P00065000 | 2020-06-30 11:03AM EDT | 65.00 | 2.07 | 0.00 | 1.55 | 0.00 | - | 16 | 7 | 86.96% |
| SNX201218P00070000 | 2020-08-14 3:49PM EDT | 70.00 | 1.08 | 0.20 | 1.70 | 0.00 | - | 4 | 15 | 82.18% |
| SNX201218P00075000 | 2020-07-09 8:13PM EDT | 75.00 | 15.68 | 0.25 | 4.30 | 0.00 | - | 16 | 0 | 92.46% |
| SNX201218P00080000 | 2020-09-16 11:57AM EDT | 80.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| SNX201218P00085000 | 2020-07-01 1:30PM EDT | 85.00 | 4.85 | 0.10 | 3.30 | 0.00 | - | 1 | 21 | 68.97% |
| SNX201218P00095000 | 2020-07-09 8:13PM EDT | 95.00 | 24.83 | 3.80 | 6.40 | 0.00 | - | 1 | 16 | 80.04% |
| SNX201218P00100000 | 2020-08-03 1:28PM EDT | 100.00 | 5.20 | 0.50 | 5.10 | 0.00 | - | 1 | 16 | 55.73% |
| SNX201218P00105000 | 2020-09-21 12:58PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SNX201218P00110000 | 2020-09-10 10:45AM EDT | 110.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| SNX201218P00115000 | 2020-09-23 1:47PM EDT | 115.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SNX201218P00120000 | 2020-09-23 1:47PM EDT | 120.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| SNX201218P00125000 | 2020-08-19 12:37PM EDT | 125.00 | 13.80 | 6.60 | 10.20 | 0.00 | - | 1 | 47 | 48.77% |
| SNX201218P00130000 | 2020-08-20 9:30AM EDT | 130.00 | 16.20 | 8.70 | 12.30 | 0.00 | - | 2 | 0 | 46.31% |
| SNX201218P00135000 | 2020-07-09 8:13PM EDT | 135.00 | 10.10 | 21.20 | 24.40 | 0.00 | - | - | 56 | 77.25% |
| SNX201218P00140000 | 2020-09-10 11:07AM EDT | 140.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SNX201218P00145000 | 2020-07-09 8:13PM EDT | 145.00 | 67.16 | 27.60 | 31.70 | 0.00 | - | 3 | 3 | 78.09% |
| SNX201218P00150000 | 2020-09-03 3:49PM EDT | 150.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 17 | 4 | 0.00% |
| SNX201218P00160000 | 2020-07-09 8:13PM EDT | 160.00 | 23.40 | 38.70 | 43.40 | 0.00 | - | 12 | 12 | 79.18% |
© 2020 Verizon Media. All rights reserved.
