| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX200221C00095000 | 2020-01-22 3:39PM EST | 95.00 | 51.12 | 45.00 | 49.80 | 0.00 | - | - | 0 | 295.80% |
| SNX200221C00100000 | 2020-01-22 3:30PM EST | 100.00 | 46.04 | 40.00 | 44.80 | 0.00 | - | - | 0 | 266.85% |
| SNX200221C00105000 | 2020-01-22 3:30PM EST | 105.00 | 41.09 | 35.00 | 39.70 | 0.00 | - | 15 | 0 | 235.74% |
| SNX200221C00110000 | 2020-01-22 3:39PM EST | 110.00 | 36.10 | 30.00 | 34.40 | 0.00 | - | - | 0 | 199.76% |
| SNX200221C00115000 | 2020-01-22 3:39PM EST | 115.00 | 31.10 | 25.00 | 29.60 | 0.00 | - | 11 | 0 | 180.13% |
| SNX200221C00120000 | 2020-01-24 10:41AM EST | 120.00 | 24.46 | 20.10 | 24.50 | 0.00 | - | 8 | 1 | 152.15% |
| SNX200221C00125000 | 2020-01-30 11:57AM EST | 125.00 | 13.50 | 14.90 | 19.20 | 0.00 | - | 1 | 2 | 119.97% |
| SNX200221C00130000 | 2020-02-11 2:19PM EST | 130.00 | 12.80 | 10.40 | 13.70 | 0.00 | - | 2 | 29 | 84.13% |
| SNX200221C00135000 | 2020-02-14 11:18AM EST | 135.00 | 7.53 | 6.60 | 8.80 | +2.07 | +37.91% | 4 | 21 | 62.65% |
| SNX200221C00140000 | 2020-02-14 12:20PM EST | 140.00 | 3.18 | 3.00 | 3.60 | -1.72 | -35.10% | 2 | 82 | 33.06% |
| SNX200221C00145000 | 2020-02-14 2:44PM EST | 145.00 | 0.65 | 0.60 | 0.75 | -0.85 | -56.67% | 49 | 155 | 26.00% |
| SNX200221C00150000 | 2020-02-14 12:45PM EST | 150.00 | 0.05 | 0.00 | 0.15 | -0.22 | -81.48% | 4 | 263 | 29.59% |
| SNX200221C00155000 | 2020-02-13 1:47PM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 35.74% |
| SNX200221C00160000 | 2020-02-05 12:52PM EST | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 122 | 52.15% |
| SNX200221C00165000 | 2020-01-30 12:43PM EST | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 25.00% |
| SNX200221C00170000 | 2020-01-30 12:43PM EST | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| SNX200221C00175000 | 2020-01-15 10:34AM EST | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 70.31% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNX200221P00100000 | 2020-02-14 11:19AM EST | 100.00 | 0.01 | 0.00 | 0.05 | -0.51 | -98.08% | - | 2 | 117.19% |
| SNX200221P00105000 | 2020-02-14 11:19AM EST | 105.00 | 0.11 | 0.00 | 0.00 | -0.02 | -15.38% | 1 | 43 | 50.00% |
| SNX200221P00110000 | 2020-01-29 3:02PM EST | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 105.08% |
| SNX200221P00115000 | 2020-01-13 2:48PM EST | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 89.26% |
| SNX200221P00120000 | 2020-02-03 10:16AM EST | 120.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 3 | 22 | 73.83% |
| SNX200221P00125000 | 2020-02-13 9:43AM EST | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 97 | 55.86% |
| SNX200221P00130000 | 2020-02-13 9:42AM EST | 130.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 71 | 49.81% |
| SNX200221P00135000 | 2020-02-14 9:41AM EST | 135.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 1 | 46 | 34.82% |
| SNX200221P00140000 | 2020-02-14 2:19PM EST | 140.00 | 1.00 | 0.75 | 0.90 | +0.40 | +66.67% | 19 | 123 | 28.30% |
| SNX200221P00145000 | 2020-02-14 2:15PM EST | 145.00 | 3.50 | 2.95 | 3.50 | +0.95 | +37.25% | 14 | 148 | 28.96% |
| SNX200221P00150000 | 2020-02-13 12:54PM EST | 150.00 | 6.81 | 7.10 | 8.30 | 0.00 | - | 61 | 42 | 46.39% |
| SNX200221P00155000 | 2020-01-27 12:56PM EST | 155.00 | 15.61 | 10.50 | 14.60 | 0.00 | - | 1 | 7 | 93.02% |
| SNX200221P00160000 | 2020-01-10 9:51AM EST | 160.00 | 15.43 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 57.32% |
| SNX200221P00170000 | 2020-01-13 11:34AM EST | 170.00 | 20.07 | 25.50 | 30.00 | 0.00 | - | 1 | 0 | 80.47% |