| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190920C01000000 | 2019-08-22 2:18PM EDT | 1,000.00 | 1,921.08 | 0.00 | 0.00 | 0.00 | - | 2,501 | 0 | 0.00% |
| SPX190920C01400000 | 2019-08-21 10:02AM EDT | 1,400.00 | 1,523.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX190920C01500000 | 2019-06-26 1:58PM EDT | 1,500.00 | 1,414.90 | 1,515.60 | 1,521.50 | 0.00 | - | 10 | 21 | 223.95% |
| SPX190920C01550000 | 2019-06-10 12:12AM EDT | 1,550.00 | 1,047.45 | 1,405.80 | 1,409.20 | 0.00 | - | 3 | 0 | 160.53% |
| SPX190920C01600000 | 2019-06-14 9:30AM EDT | 1,600.00 | 1,281.20 | 1,401.00 | 1,405.90 | 0.00 | - | 2 | 7 | 195.26% |
| SPX190920C01675000 | 2019-06-18 1:22PM EDT | 1,675.00 | 1,239.46 | 1,313.40 | 1,318.70 | 0.00 | - | 4 | 5 | 174.02% |
| SPX190920C01700000 | 2019-07-08 3:59PM EDT | 1,700.00 | 1,273.62 | 1,207.20 | 1,212.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPX190920C01750000 | 2019-06-13 3:23PM EDT | 1,750.00 | 1,131.80 | 1,251.90 | 1,256.70 | 0.00 | - | 1 | 11 | 172.84% |
| SPX190920C01825000 | 2019-06-17 12:01PM EDT | 1,825.00 | 1,066.15 | 1,163.10 | 1,168.30 | 0.00 | - | 74 | 40 | 152.55% |
| SPX190920C01900000 | 2019-06-18 10:24AM EDT | 1,900.00 | 1,020.75 | 1,089.60 | 1,094.90 | 0.00 | - | 1 | 39 | 143.59% |
| SPX190920C01950000 | 2019-07-09 12:32PM EDT | 1,950.00 | 1,023.40 | 963.70 | 969.70 | 0.00 | - | 3 | 5 | 0.00% |
| SPX190920C02000000 | 2019-08-22 2:18PM EDT | 2,000.00 | 923.28 | 0.00 | 0.00 | 0.00 | - | 1,801 | 0 | 0.00% |
| SPX190920C02025000 | 2019-06-10 12:12AM EDT | 2,025.00 | 659.22 | 934.10 | 937.40 | 0.00 | - | 36 | 6 | 105.70% |
| SPX190920C02050000 | 2019-06-07 11:24AM EDT | 2,050.00 | 899.95 | 934.70 | 938.00 | 0.00 | - | 2 | 1 | 120.74% |
| SPX190920C02075000 | 2019-06-10 12:12AM EDT | 2,075.00 | 466.80 | 884.00 | 887.30 | 0.00 | - | 0 | 0 | 100.17% |
| SPX190920C02100000 | 2019-07-15 10:39AM EDT | 2,100.00 | 912.51 | 766.40 | 772.10 | 0.00 | - | 1 | 1,002 | 0.00% |
| SPX190920C02200000 | 2019-06-18 11:47AM EDT | 2,200.00 | 726.95 | 791.70 | 797.10 | 0.00 | - | 12 | 5,713 | 107.48% |
| SPX190920C02225000 | 2019-06-10 12:12AM EDT | 2,225.00 | 714.90 | 735.80 | 739.00 | 0.00 | - | 0 | 0 | 85.54% |
| SPX190920C02250000 | 2019-06-07 11:24AM EDT | 2,250.00 | 695.52 | 736.80 | 740.10 | 0.00 | - | 2 | 248 | 98.37% |
| SPX190920C02275000 | 2019-06-07 11:24AM EDT | 2,275.00 | 671.34 | 712.20 | 715.40 | 0.00 | - | 2 | 7 | 95.69% |
| SPX190920C02300000 | 2019-08-21 2:14PM EDT | 2,300.00 | 622.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX190920C02325000 | 2019-06-10 12:12AM EDT | 2,325.00 | 661.43 | 637.90 | 641.10 | 0.00 | - | 0 | 13 | 76.55% |
| SPX190920C02350000 | 2019-06-10 12:12AM EDT | 2,350.00 | 255.75 | 613.30 | 616.50 | 0.00 | - | 0 | 5 | 74.23% |
| SPX190920C02375000 | 2019-06-11 1:05PM EDT | 2,375.00 | 516.43 | 632.00 | 634.80 | 0.00 | - | 5 | 156 | 93.77% |
| SPX190920C02400000 | 2019-08-15 10:17AM EDT | 2,400.00 | 484.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX190920C02425000 | 2019-05-22 12:32PM EDT | 2,425.00 | 450.00 | 528.50 | 531.60 | 0.00 | - | 300 | 2,081 | 60.93% |
| SPX190920C02450000 | 2019-06-27 9:33AM EDT | 2,450.00 | 483.20 | 570.90 | 576.80 | 0.00 | - | 200 | 2,353 | 91.54% |
| SPX190920C02475000 | 2019-06-07 11:09AM EDT | 2,475.00 | 338.87 | 516.10 | 519.20 | 0.00 | - | 135 | 1,070 | 74.99% |
| SPX190920C02500000 | 2019-08-15 2:31PM EDT | 2,500.00 | 347.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX190920C02550000 | 2019-08-19 3:50PM EDT | 2,550.00 | 380.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX190920C02575000 | 2019-07-30 9:45AM EDT | 2,575.00 | 433.61 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| SPX190920C02600000 | 2019-08-16 10:12AM EDT | 2,600.00 | 280.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX190920C02625000 | 2019-08-16 10:12AM EDT | 2,625.00 | 257.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX190920C02650000 | 2019-08-19 11:51AM EDT | 2,650.00 | 266.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX190920C02675000 | 2019-08-20 3:42PM EDT | 2,675.00 | 240.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX190920C02700000 | 2019-08-21 2:34PM EDT | 2,700.00 | 216.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX190920C02725000 | 2019-08-20 3:42PM EDT | 2,725.00 | 194.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX190920C02750000 | 2019-08-22 1:52PM EDT | 2,750.00 | 187.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPX190920C02775000 | 2019-08-20 3:42PM EDT | 2,775.00 | 151.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX190920C02800000 | 2019-08-22 11:59AM EDT | 2,800.00 | 136.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX190920C02825000 | 2019-08-22 4:06PM EDT | 2,825.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX190920C02850000 | 2019-08-22 4:07PM EDT | 2,850.00 | 100.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPX190920C02875000 | 2019-08-22 1:29PM EDT | 2,875.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPX190920C02900000 | 2019-08-22 3:58PM EDT | 2,900.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 0.00% |
| SPX190920C02925000 | 2019-08-22 4:15PM EDT | 2,925.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 11,290 | 0 | 0.05% |
| SPX190920C02950000 | 2019-08-22 4:00PM EDT | 2,950.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 0.78% |
| SPX190920C02975000 | 2019-08-22 3:37PM EDT | 2,975.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1,877 | 0 | 1.56% |
| SPX190920C03000000 | 2019-08-22 3:58PM EDT | 3,000.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3,628 | 0 | 1.56% |
| SPX190920C03025000 | 2019-08-22 4:06PM EDT | 3,025.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 3.13% |
| SPX190920C03050000 | 2019-08-22 4:11PM EDT | 3,050.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2,386 | 0 | 3.13% |
| SPX190920C03075000 | 2019-08-22 3:59PM EDT | 3,075.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 3.13% |
| SPX190920C03100000 | 2019-08-22 3:55PM EDT | 3,100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,301 | 0 | 3.13% |
| SPX190920C03125000 | 2019-08-21 11:11AM EDT | 3,125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| SPX190920C03150000 | 2019-08-22 10:15AM EDT | 3,150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPX190920C03175000 | 2019-08-22 2:58PM EDT | 3,175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| SPX190920C03200000 | 2019-08-22 2:55PM EDT | 3,200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| SPX190920C03225000 | 2019-08-19 10:58AM EDT | 3,225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| SPX190920C03250000 | 2019-08-21 4:03PM EDT | 3,250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| SPX190920C03275000 | 2019-08-19 10:57AM EDT | 3,275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPX190920C03300000 | 2019-08-20 4:09PM EDT | 3,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPX190920C03350000 | 2019-08-16 4:14PM EDT | 3,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPX190920C03400000 | 2019-08-21 9:57AM EDT | 3,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPX190920C03500000 | 2019-08-05 1:44PM EDT | 3,500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX190920C03600000 | 2019-07-12 1:34PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,052 | 23.54% |
| SPX190920C03700000 | 2019-06-07 11:24AM EDT | 3,700.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1,225 | 28.93% |
| SPX190920C03800000 | 2019-07-19 1:25PM EDT | 3,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| SPX190920C03900000 | 2019-08-02 11:31AM EDT | 3,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX190920C04000000 | 2019-08-02 12:41PM EDT | 4,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SPX190920C04100000 | 2019-08-02 11:31AM EDT | 4,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190920P01000000 | 2019-08-22 2:18PM EDT | 1,000.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,801 | 0 | 50.00% |
| SPX190920P01100000 | 2019-06-21 3:40PM EDT | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,449 | 98.05% |
| SPX190920P01200000 | 2019-07-05 11:27AM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,284 | 94.14% |
| SPX190920P01250000 | 2019-08-02 9:30AM EDT | 1,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 208 | 89.84% |
| SPX190920P01300000 | 2019-08-01 9:44AM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,139 | 82.03% |
| SPX190920P01350000 | 2019-08-05 3:08PM EDT | 1,350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPX190920P01375000 | 2019-07-23 10:36AM EDT | 1,375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPX190920P01400000 | 2019-08-15 12:20PM EDT | 1,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX190920P01425000 | 2019-08-13 11:16AM EDT | 1,425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| SPX190920P01450000 | 2019-07-23 10:36AM EDT | 1,450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPX190920P01475000 | 2019-07-30 9:57AM EDT | 1,475.00 | 0.08 | 0.05 | 0.00 | 0.00 | - | 19 | 0 | 69.53% |
| SPX190920P01500000 | 2019-08-14 11:47AM EDT | 1,500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| SPX190920P01525000 | 2019-07-30 9:57AM EDT | 1,525.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPX190920P01550000 | 2019-07-30 9:58AM EDT | 1,550.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 4 | 0 | 64.84% |
| SPX190920P01575000 | 2019-08-13 1:11PM EDT | 1,575.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| SPX190920P01600000 | 2019-08-22 1:31PM EDT | 1,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPX190920P01625000 | 2019-08-13 1:09PM EDT | 1,625.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX190920P01650000 | 2019-08-19 2:54PM EDT | 1,650.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| SPX190920P01675000 | 2019-08-12 2:36PM EDT | 1,675.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX190920P01700000 | 2019-08-22 1:31PM EDT | 1,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPX190920P01725000 | 2019-08-19 9:49AM EDT | 1,725.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPX190920P01750000 | 2019-08-22 3:17PM EDT | 1,750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPX190920P01775000 | 2019-08-19 9:48AM EDT | 1,775.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,319 | 0 | 25.00% |
| SPX190920P01800000 | 2019-08-21 9:46AM EDT | 1,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,347 | 0 | 25.00% |
| SPX190920P01825000 | 2019-08-20 9:41AM EDT | 1,825.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,296 | 0 | 25.00% |
| SPX190920P01850000 | 2019-08-20 11:40AM EDT | 1,850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,761 | 0 | 25.00% |
| SPX190920P01875000 | 2019-08-19 11:25AM EDT | 1,875.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,729 | 0 | 25.00% |
| SPX190920P01900000 | 2019-08-22 9:52AM EDT | 1,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPX190920P01925000 | 2019-08-20 9:41AM EDT | 1,925.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,018 | 0 | 25.00% |
| SPX190920P01950000 | 2019-08-22 3:41PM EDT | 1,950.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,079 | 0 | 25.00% |
| SPX190920P01975000 | 2019-08-21 3:29PM EDT | 1,975.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,461 | 0 | 25.00% |
| SPX190920P02000000 | 2019-08-22 3:36PM EDT | 2,000.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,649 | 0 | 25.00% |
| SPX190920P02025000 | 2019-08-21 4:14PM EDT | 2,025.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,626 | 0 | 25.00% |
| SPX190920P02050000 | 2019-08-22 3:33PM EDT | 2,050.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPX190920P02075000 | 2019-08-22 11:05AM EDT | 2,075.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 25.00% |
| SPX190920P02100000 | 2019-08-22 3:55PM EDT | 2,100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPX190920P02125000 | 2019-08-22 9:33AM EDT | 2,125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX190920P02150000 | 2019-08-22 3:20PM EDT | 2,150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPX190920P02175000 | 2019-08-21 10:38AM EDT | 2,175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 25.00% |
| SPX190920P02200000 | 2019-08-22 3:54PM EDT | 2,200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,366 | 0 | 12.50% |
| SPX190920P02225000 | 2019-08-21 12:37PM EDT | 2,225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 12.50% |
| SPX190920P02250000 | 2019-08-22 2:28PM EDT | 2,250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| SPX190920P02275000 | 2019-08-22 2:36PM EDT | 2,275.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SPX190920P02300000 | 2019-08-22 1:55PM EDT | 2,300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| SPX190920P02325000 | 2019-08-22 1:20PM EDT | 2,325.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPX190920P02350000 | 2019-08-22 4:02PM EDT | 2,350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3,112 | 0 | 12.50% |
| SPX190920P02375000 | 2019-08-20 3:16PM EDT | 2,375.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 12.50% |
| SPX190920P02400000 | 2019-08-22 1:10PM EDT | 2,400.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| SPX190920P02425000 | 2019-08-22 10:26AM EDT | 2,425.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| SPX190920P02450000 | 2019-08-22 4:01PM EDT | 2,450.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 12.50% |
| SPX190920P02475000 | 2019-08-22 2:12PM EDT | 2,475.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPX190920P02500000 | 2019-08-22 2:12PM EDT | 2,500.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| SPX190920P02525000 | 2019-08-22 12:32PM EDT | 2,525.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPX190920P02550000 | 2019-08-22 3:00PM EDT | 2,550.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 6.25% |
| SPX190920P02575000 | 2019-08-22 3:43PM EDT | 2,575.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| SPX190920P02600000 | 2019-08-22 4:05PM EDT | 2,600.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| SPX190920P02625000 | 2019-08-22 3:51PM EDT | 2,625.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPX190920P02650000 | 2019-08-22 3:51PM EDT | 2,650.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,399 | 0 | 6.25% |
| SPX190920P02675000 | 2019-08-22 4:08PM EDT | 2,675.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 6.25% |
| SPX190920P02700000 | 2019-08-22 3:56PM EDT | 2,700.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5,500 | 0 | 6.25% |
| SPX190920P02725000 | 2019-08-22 4:03PM EDT | 2,725.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5,324 | 0 | 6.25% |
| SPX190920P02750000 | 2019-08-22 3:56PM EDT | 2,750.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2,816 | 0 | 3.13% |
| SPX190920P02775000 | 2019-08-22 3:28PM EDT | 2,775.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1,540 | 0 | 3.13% |
| SPX190920P02800000 | 2019-08-22 4:08PM EDT | 2,800.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4,231 | 0 | 3.13% |
| SPX190920P02825000 | 2019-08-22 3:57PM EDT | 2,825.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 3.13% |
| SPX190920P02850000 | 2019-08-22 4:14PM EDT | 2,850.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2,499 | 0 | 1.56% |
| SPX190920P02875000 | 2019-08-22 3:54PM EDT | 2,875.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 1.56% |
| SPX190920P02900000 | 2019-08-22 4:11PM EDT | 2,900.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2,773 | 0 | 0.78% |
| SPX190920P02925000 | 2019-08-22 4:15PM EDT | 2,925.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 9,973 | 0 | 0.00% |
| SPX190920P02950000 | 2019-08-22 3:57PM EDT | 2,950.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| SPX190920P03000000 | 2019-08-21 2:47PM EDT | 3,000.00 | 102.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX190920P03025000 | 2019-08-21 2:48PM EDT | 3,025.00 | 108.73 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| SPX190920P03050000 | 2019-08-20 3:08PM EDT | 3,050.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX190920P03075000 | 2019-08-07 2:28PM EDT | 3,075.00 | 206.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX190920P03100000 | 2019-08-14 2:48PM EDT | 3,100.00 | 257.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX190920P03125000 | 2019-08-05 11:44AM EDT | 3,125.00 | 268.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX190920P03150000 | 2019-08-09 3:04PM EDT | 3,150.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPX190920P03175000 | 2019-06-27 9:34AM EDT | 3,175.00 | 251.46 | 150.90 | 155.70 | 0.00 | - | 500 | 528 | 0.00% |
| SPX190920P03200000 | 2019-08-22 3:47PM EDT | 3,200.00 | 271.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPX190920P03250000 | 2019-08-13 11:38AM EDT | 3,250.00 | 325.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPX190920P03300000 | 2019-08-21 11:42AM EDT | 3,300.00 | 370.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX190920P03400000 | 2019-06-10 12:13AM EDT | 3,400.00 | 736.00 | 431.50 | 435.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX190920P03500000 | 2019-06-21 11:44AM EDT | 3,500.00 | 536.25 | 517.60 | 523.70 | 0.00 | - | 1 | 102 | 0.00% |