CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX210319C00060000 | 2021-01-11 9:42AM EST | 60.00 | 27.80 | 27.50 | 32.30 | 0.00 | - | 2 | 0 | 51.56% |
| SNX210319C00065000 | 2021-01-14 10:53AM EST | 65.00 | 20.15 | 22.90 | 27.00 | 0.00 | - | 1 | 1 | 85.72% |
| SNX210319C00070000 | 2020-12-09 9:35AM EST | 70.00 | 12.43 | 19.50 | 22.70 | 0.00 | - | 1 | 1 | 59.67% |
| SNX210319C00075000 | 2020-12-03 2:22PM EST | 75.00 | 9.25 | 10.00 | 11.30 | 0.00 | - | - | 3 | 0.00% |
| SNX210319C00080000 | 2021-01-21 3:40PM EST | 80.00 | 13.00 | 11.10 | 12.70 | 0.00 | - | 5 | 29 | 51.15% |
| SNX210319C00085000 | 2021-01-19 3:30PM EST | 85.00 | 8.90 | 8.10 | 9.60 | 0.00 | - | 1 | 76 | 51.44% |
| SNX210319C00090000 | 2021-01-22 11:38AM EST | 90.00 | 5.20 | 5.20 | 5.60 | -0.80 | -13.33% | 14 | 62 | 41.05% |
| SNX210319C00095000 | 2021-01-22 10:29AM EST | 95.00 | 3.08 | 3.10 | 3.40 | -0.42 | -12.00% | 10 | 41 | 39.39% |
| SNX210319C00100000 | 2021-01-22 3:51PM EST | 100.00 | 1.90 | 1.75 | 2.05 | -0.40 | -17.39% | 4 | 38 | 39.40% |
| SNX210319C00105000 | 2021-01-21 2:28PM EST | 105.00 | 1.25 | 0.85 | 1.20 | 0.00 | - | 5 | 32 | 39.62% |
| SNX210319C00110000 | 2021-01-22 9:41AM EST | 110.00 | 0.59 | 0.45 | 0.75 | -0.14 | -19.18% | 1 | 42 | 40.92% |
| SNX210319C00115000 | 2021-01-20 12:25PM EST | 115.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 22 | 44.56% |
| SNX210319C00120000 | 2021-01-14 10:48AM EST | 120.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 9 | 45.90% |
| SNX210319C00125000 | 2021-01-22 1:33PM EST | 125.00 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 1 | 20 | 46.48% |
| SNX210319C00130000 | 2020-11-27 9:54AM EST | 130.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 25.00% |
| SNX210319C00135000 | 2020-11-24 9:35AM EST | 135.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| SNX210319C00140000 | 2020-11-27 9:54AM EST | 140.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 25.00% |
| SNX210319C00145000 | 2020-11-23 3:14PM EST | 145.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| SNX210319C00150000 | 2020-11-24 2:55PM EST | 150.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| SNX210319C00155000 | 2020-11-17 3:16PM EST | 155.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SNX210319C00165000 | 2020-11-16 12:08PM EST | 165.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| SNX210319C00175000 | 2020-11-27 12:59PM EST | 175.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 40 | 1 | 25.00% |
| SNX210319C00180000 | 2020-10-16 2:32PM EST | 180.00 | 5.60 | 5.20 | 6.40 | 0.00 | - | 1 | 2 | 167.35% |
| 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 | 134.38% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX210319P00060000 | 2021-01-12 11:29AM EST | 60.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 21 | 81.84% |
| SNX210319P00065000 | 2021-01-20 11:27AM EST | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SNX210319P00070000 | 2021-01-22 11:16AM EST | 70.00 | 0.55 | 0.00 | 0.60 | +0.13 | +30.95% | 10 | 0 | 47.56% |
| SNX210319P00075000 | 2021-01-22 11:16AM EST | 75.00 | 1.07 | 0.35 | 1.20 | -0.03 | -2.73% | 10 | 22 | 46.00% |
| SNX210319P00085000 | 2021-01-22 10:25AM EST | 85.00 | 3.59 | 3.20 | 3.60 | -2.08 | -36.68% | 10 | 22 | 41.97% |
| SNX210319P00090000 | 2021-01-08 12:45PM EST | 90.00 | 5.50 | 5.30 | 5.70 | -3.00 | -35.29% | 1 | 27 | 40.20% |
| SNX210319P00095000 | 2021-01-21 9:35AM EST | 95.00 | 7.97 | 8.50 | 9.00 | 0.00 | - | 2 | 0 | 42.24% |
| SNX210319P00100000 | 2021-01-21 9:35AM EST | 100.00 | 11.95 | 11.40 | 12.30 | 0.00 | - | 2 | 12 | 39.67% |
| 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.
