CallsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX201120C00075000 | 2020-10-06 2:44PM EDT | 75.00 | 78.78 | 53.60 | 58.50 | 0.00 | - | 1 | 1 | 152.44% |
| SNX201120C00080000 | 2020-10-20 1:57PM EDT | 80.00 | 70.50 | 48.50 | 53.00 | 0.00 | - | 1 | 1 | 128.17% |
| SNX201120C00085000 | 2020-10-20 1:57PM EDT | 85.00 | 65.55 | 43.10 | 48.00 | 0.00 | - | - | 1 | 108.20% |
| SNX201120C00105000 | 2020-09-30 9:38AM EDT | 105.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNX201120C00110000 | 2020-10-01 12:55PM EDT | 110.00 | 33.40 | 19.80 | 22.80 | 0.00 | - | 1 | 0 | 64.06% |
| SNX201120C00115000 | 2020-10-07 10:47AM EDT | 115.00 | 39.74 | 15.80 | 18.10 | 0.00 | - | - | 1 | 59.89% |
| SNX201120C00120000 | 2020-10-19 12:14AM EDT | 120.00 | 27.05 | 12.00 | 13.70 | 0.00 | - | - | 10 | 55.47% |
| SNX201120C00125000 | 2020-09-30 11:00AM EDT | 125.00 | 19.00 | 8.20 | 9.60 | 0.00 | - | - | 1 | 55.12% |
| SNX201120C00130000 | 2020-10-29 3:29PM EDT | 130.00 | 6.85 | 5.90 | 7.10 | 0.00 | - | 1 | 6 | 51.49% |
| SNX201120C00135000 | 2020-10-16 11:38AM EDT | 135.00 | 5.30 | 3.10 | 5.10 | 0.00 | - | 6 | 43 | 56.87% |
| SNX201120C00140000 | 2020-10-29 3:29PM EDT | 140.00 | 2.75 | 1.80 | 3.00 | 0.00 | - | 3 | 11 | 52.32% |
| SNX201120C00145000 | 2020-10-30 10:17AM EDT | 145.00 | 1.50 | 1.40 | 1.80 | -0.47 | -23.86% | 1 | 48 | 51.07% |
| SNX201120C00150000 | 2020-10-29 11:22AM EDT | 150.00 | 1.20 | 0.70 | 1.30 | 0.00 | - | 1 | 567 | 53.93% |
| SNX201120C00155000 | 2020-10-28 2:15PM EDT | 155.00 | 0.65 | 0.50 | 1.35 | 0.00 | - | 10 | 59 | 56.15% |
| SNX201120C00160000 | 2020-10-27 11:53AM EDT | 160.00 | 0.75 | 0.30 | 0.50 | 0.00 | - | 36 | 56 | 52.10% |
| SNX201120C00165000 | 2020-10-27 11:53AM EDT | 165.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 55 | 55.76% |
| SNX201120C00170000 | 2020-10-29 10:55AM EDT | 170.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 2 | 69 | 57.37% |
| SNX201120C00175000 | 2020-10-19 10:27AM EDT | 175.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 57.03% |
| SNX201120C00185000 | 2020-10-19 10:42AM EDT | 185.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 63.77% |
PutsforNovember 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX201120P00090000 | 2020-09-30 9:33AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SNX201120P00095000 | 2020-09-30 10:11AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SNX201120P00105000 | 2020-10-14 2:53PM EDT | 105.00 | 0.08 | 0.10 | 0.50 | 0.00 | - | 10 | 0 | 52.15% |
| SNX201120P00110000 | 2020-10-29 10:55AM EDT | 110.00 | 0.54 | 0.35 | 0.90 | 0.00 | - | 2 | 6 | 50.68% |
| SNX201120P00115000 | 2020-10-28 11:14AM EDT | 115.00 | 1.00 | 0.95 | 1.45 | 0.00 | - | 3 | 3 | 52.47% |
| SNX201120P00120000 | 2020-10-27 11:53AM EDT | 120.00 | 1.40 | 1.80 | 2.20 | 0.00 | - | 2 | 8 | 48.01% |
| SNX201120P00125000 | 2020-10-27 4:06PM EDT | 125.00 | 3.15 | 3.30 | 4.60 | 0.00 | - | 1 | 529 | 54.29% |
| SNX201120P00130000 | 2020-10-30 10:46AM EDT | 130.00 | 6.00 | 5.40 | 6.70 | +1.10 | +22.45% | 4 | 79 | 52.28% |
| SNX201120P00135000 | 2020-10-29 3:50PM EDT | 135.00 | 7.20 | 7.20 | 9.70 | 0.00 | - | 2 | 539 | 52.86% |
| SNX201120P00140000 | 2020-10-27 4:06PM EDT | 140.00 | 7.20 | 10.90 | 12.50 | 0.00 | - | 500 | 75 | 46.83% |
| SNX201120P00145000 | 2020-10-23 1:13PM EDT | 145.00 | 6.20 | 14.90 | 16.60 | 0.00 | - | 6 | 52 | 47.71% |
| SNX201120P00150000 | 2020-10-20 3:37PM EDT | 150.00 | 7.75 | 19.30 | 20.70 | 0.00 | - | 2 | 23 | 43.29% |
| SNX201120P00155000 | 2020-10-19 12:14AM EDT | 155.00 | 10.60 | 23.60 | 26.90 | 0.00 | - | - | 3 | 68.51% |
| SNX201120P00160000 | 2020-10-21 9:56AM EDT | 160.00 | 14.60 | 28.20 | 30.80 | 0.00 | - | - | 1 | 58.98% |
© 2020 Verizon Media. All rights reserved.
