Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|
| SPX191220C00100000 | 2019-11-26 10:28AM EST | 100.00 | 3,031.95 | 3,036.80 | 3,041.20 | 0.00 | - | 1 | 1,496 | 799.12% |
| SPX191220C00200000 | 2019-09-10 2:50PM EST | 200.00 | 2,755.00 | 2,750.50 | 2,763.70 | 0.00 | - | 25 | 223 | 0.00% |
| SPX191220C00300000 | 2019-11-19 3:58PM EST | 300.00 | 2,814.06 | 2,836.90 | 2,841.30 | 0.00 | - | 2 | 173 | 529.25% |
| SPX191220C00400000 | 2019-10-31 12:37PM EST | 400.00 | 2,621.96 | 2,737.50 | 2,744.50 | 0.00 | - | 2 | 57 | 453.71% |
| SPX191220C00500000 | 2019-06-09 11:12PM EST | 500.00 | 1,942.00 | 2,437.30 | 2,441.20 | 0.00 | - | 0 | 60 | 0.00% |
| SPX191220C00600000 | 2019-11-19 3:58PM EST | 600.00 | 2,514.51 | 2,537.10 | 2,541.50 | 0.00 | - | 2 | 144 | 375.27% |
| SPX191220C00750000 | 2019-06-07 10:09AM EST | 750.00 | 2,029.05 | 2,215.40 | 2,219.70 | 0.00 | - | 3 | 17 | 0.00% |
| SPX191220C00800000 | 2019-06-09 11:12PM EST | 800.00 | 1,626.15 | 2,140.70 | 2,144.50 | 0.00 | - | 0 | 10 | 0.00% |
| SPX191220C00850000 | 2019-06-07 10:09AM EST | 850.00 | 1,903.15 | 2,116.60 | 2,120.90 | 0.00 | - | 40 | 41 | 0.00% |
| SPX191220C00900000 | 2019-06-07 10:09AM EST | 900.00 | 1,900.94 | 2,067.20 | 2,071.40 | 0.00 | - | 40 | 52 | 0.00% |
| SPX191220C00950000 | 2019-11-08 9:36AM EST | 950.00 | 2,126.75 | 2,189.00 | 2,194.20 | 0.00 | - | 3 | 8 | 274.90% |
| SPX191220C01000000 | 2019-12-06 2:13PM EST | 1,000.00 | 2,148.05 | 2,137.40 | 2,141.80 | 0.00 | - | 1,625 | 40,702 | 213.18% |
| SPX191220C01100000 | 2019-11-12 9:46AM EST | 1,100.00 | 1,989.02 | 2,037.90 | 2,042.30 | 0.00 | - | 4 | 112 | 215.43% |
| SPX191220C01150000 | 2019-06-09 11:12PM EST | 1,150.00 | 1,625.60 | 1,794.70 | 1,798.50 | 0.00 | - | 0 | 17 | 0.00% |
| SPX191220C01200000 | 2019-11-14 1:03PM EST | 1,200.00 | 1,910.34 | 1,937.50 | 1,941.90 | 0.00 | - | 2 | 7 | 185.25% |
| SPX191220C01225000 | 2019-10-23 10:57AM EST | 1,225.00 | 1,769.95 | 1,879.30 | 1,888.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPX191220C01250000 | 2019-07-25 9:57AM EST | 1,250.00 | 1,750.94 | 1,591.10 | 1,598.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPX191220C01300000 | 2019-06-20 10:12AM EST | 1,300.00 | 1,632.05 | 1,660.30 | 1,666.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX191220C01325000 | 2019-06-09 11:12PM EST | 1,325.00 | 1,530.00 | 1,621.80 | 1,625.60 | 0.00 | - | 0 | 47 | 0.00% |
| SPX191220C01375000 | 2019-08-30 8:52AM EST | 1,375.00 | 1,551.50 | 1,481.80 | 1,489.10 | 0.00 | - | 9 | 36 | 0.00% |
| SPX191220C01400000 | 2019-12-02 9:55AM EST | 1,400.00 | 1,719.73 | 1,737.60 | 1,742.00 | 0.00 | - | 1 | 66 | 160.35% |
| SPX191220C01425000 | 2019-06-09 11:12PM EST | 1,425.00 | 1,298.65 | 1,523.00 | 1,526.80 | 0.00 | - | 0 | 44 | 0.00% |
| SPX191220C01450000 | 2019-06-09 11:12PM EST | 1,450.00 | 1,327.61 | 1,498.30 | 1,502.10 | 0.00 | - | 1 | 24 | 0.00% |
| SPX191220C01475000 | 2019-07-01 8:30AM EST | 1,475.00 | 1,488.70 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| SPX191220C01500000 | 2019-11-19 10:06AM EST | 1,500.00 | 1,616.02 | 1,637.70 | 1,642.10 | 0.00 | - | 1 | 321 | 150.15% |
| SPX191220C01525000 | 2019-06-09 11:12PM EST | 1,525.00 | 1,037.10 | 1,424.30 | 1,428.10 | 0.00 | - | 0 | 6 | 0.00% |
| SPX191220C01550000 | 2019-06-09 11:12PM EST | 1,550.00 | 1,054.40 | 1,399.60 | 1,403.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01600000 | 2019-12-02 10:00AM EST | 1,600.00 | 1,525.67 | 1,539.40 | 1,544.50 | 0.00 | - | 6 | 38 | 163.83% |
| SPX191220C01625000 | 2019-06-09 11:12PM EST | 1,625.00 | 818.15 | 1,325.70 | 1,329.40 | 0.00 | - | 0 | 4 | 0.00% |
| SPX191220C01650000 | 2019-11-18 12:05PM EST | 1,650.00 | 1,446.08 | 1,487.80 | 1,492.20 | 0.00 | - | 1 | 21 | 134.08% |
| SPX191220C01675000 | 2019-06-09 11:12PM EST | 1,675.00 | 1,027.79 | 1,276.40 | 1,280.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX191220C01700000 | 2019-06-04 10:47AM EST | 1,700.00 | 1,083.25 | 1,286.90 | 1,291.30 | 0.00 | - | 2 | 50 | 0.00% |
| SPX191220C01725000 | 2019-06-09 11:12PM EST | 1,725.00 | 1,059.10 | 1,227.20 | 1,230.90 | 0.00 | - | 38 | 20 | 0.00% |
| SPX191220C01750000 | 2019-11-15 10:36AM EST | 1,750.00 | 1,355.70 | 1,387.90 | 1,392.30 | 0.00 | - | 20 | 23 | 124.41% |
| SPX191220C01775000 | 2019-06-09 11:12PM EST | 1,775.00 | 809.00 | 1,178.00 | 1,181.70 | 0.00 | - | 0 | 11 | 0.00% |
| SPX191220C01800000 | 2019-10-22 11:38AM EST | 1,800.00 | 1,208.86 | 1,305.20 | 1,313.90 | 0.00 | - | 2 | 165 | 0.00% |
| SPX191220C01825000 | 2019-09-17 12:57PM EST | 1,825.00 | 1,170.30 | 1,165.20 | 1,172.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01850000 | 2019-06-20 2:13PM EST | 1,850.00 | 1,095.25 | 1,117.40 | 1,123.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01875000 | 2019-06-07 10:09AM EST | 1,875.00 | 939.63 | 1,105.10 | 1,109.20 | 0.00 | - | 1 | 31 | 0.00% |
| SPX191220C01900000 | 2019-11-14 12:44PM EST | 1,900.00 | 1,188.13 | 1,238.00 | 1,242.40 | 0.00 | - | 2 | 602 | 109.64% |
| SPX191220C01925000 | 2019-08-05 2:20PM EST | 1,925.00 | 912.50 | 1,049.60 | 1,055.60 | 0.00 | - | 22 | 21 | 0.00% |
| SPX191220C01950000 | 2019-11-11 1:00PM EST | 1,950.00 | 1,132.66 | 1,188.00 | 1,192.40 | 0.00 | - | 2 | 11 | 104.44% |
| SPX191220C01975000 | 2019-06-09 11:12PM EST | 1,975.00 | 733.95 | 982.00 | 985.60 | 0.00 | - | 0 | 22 | 0.00% |
| SPX191220C02000000 | 2019-12-06 2:13PM EST | 2,000.00 | 1,148.84 | 1,138.90 | 1,143.30 | 0.00 | - | 1,151 | 42,904 | 108.13% |
| SPX191220C02025000 | 2019-11-27 10:23AM EST | 2,025.00 | 1,117.37 | 1,113.80 | 1,118.20 | 0.00 | - | 1 | 95 | 104.66% |
| SPX191220C02050000 | 2019-11-21 3:47PM EST | 2,050.00 | 1,051.03 | 1,088.80 | 1,093.20 | 0.00 | - | 9 | 378 | 102.03% |
| SPX191220C02075000 | 2019-11-21 3:47PM EST | 2,075.00 | 1,025.98 | 1,062.80 | 1,067.20 | 0.00 | - | 0 | 35 | 89.33% |
| SPX191220C02100000 | 2019-12-06 12:35PM EST | 2,100.00 | 1,048.33 | 1,038.80 | 1,043.20 | 0.00 | - | 11 | 124 | 96.83% |
| SPX191220C02125000 | 2019-11-21 1:14PM EST | 2,125.00 | 978.99 | 1,013.60 | 1,017.70 | 0.00 | - | 2 | 1,444 | 91.50% |
| SPX191220C02150000 | 2019-12-06 12:35PM EST | 2,150.00 | 998.33 | 988.90 | 993.30 | 0.00 | - | 10 | 336 | 92.43% |
| SPX191220C02175000 | 2019-11-20 12:34PM EST | 2,175.00 | 936.09 | 962.90 | 967.30 | 0.00 | - | 32 | 203 | 81.27% |
| SPX191220C02200000 | 2019-12-05 2:39PM EST | 2,200.00 | 915.85 | 938.90 | 943.30 | 0.00 | - | 1 | 58 | 87.40% |
| SPX191220C02225000 | 2019-11-20 12:29PM EST | 2,225.00 | 887.19 | 913.00 | 917.50 | 0.00 | - | 2 | 1,053 | 78.27% |
| SPX191220C02250000 | 2019-11-13 11:46AM EST | 2,250.00 | 840.89 | 888.30 | 892.40 | 0.00 | - | 2 | 997 | 76.92% |
| SPX191220C02275000 | 2019-11-20 12:31PM EST | 2,275.00 | 837.37 | 864.00 | 868.40 | 0.00 | - | 4 | 230 | 80.64% |
| SPX191220C02300000 | 2019-12-09 9:42AM EST | 2,300.00 | 846.89 | 838.10 | 842.60 | +30.37 | +3.72% | 2 | 2,152 | 72.34% |
| SPX191220C02325000 | 2019-12-04 9:56AM EST | 2,325.00 | 789.41 | 814.10 | 818.50 | 0.00 | - | 2 | 256 | 76.36% |
| SPX191220C02350000 | 2019-12-02 2:32PM EST | 2,350.00 | 772.47 | 788.40 | 792.50 | 0.00 | - | 2 | 966 | 68.64% |
| SPX191220C02375000 | 2019-11-11 2:57PM EST | 2,375.00 | 709.82 | 763.40 | 767.80 | 0.00 | - | 2 | 1,362 | 67.47% |
| SPX191220C02400000 | 2019-12-04 2:49PM EST | 2,400.00 | 717.50 | 738.50 | 742.60 | 0.00 | - | 150 | 6,918 | 64.88% |
| SPX191220C02425000 | 2019-11-19 3:55PM EST | 2,425.00 | 694.39 | 713.50 | 717.90 | 0.00 | - | 2 | 3,817 | 63.61% |
| SPX191220C02450000 | 2019-11-11 2:55PM EST | 2,450.00 | 634.82 | 688.70 | 693.10 | 0.00 | - | 34 | 3,107 | 62.51% |
| SPX191220C02475000 | 2019-11-11 2:56PM EST | 2,475.00 | 610.40 | 664.20 | 668.70 | 0.00 | - | 2 | 1,624 | 62.90% |
| SPX191220C02500000 | 2019-12-04 2:49PM EST | 2,500.00 | 617.30 | 638.70 | 642.80 | 0.00 | - | 100 | 14,715 | 57.23% |
| SPX191220C02525000 | 2019-11-20 4:00PM EST | 2,525.00 | 581.92 | 613.30 | 617.80 | 0.00 | - | 25 | 4,603 | 53.91% |
| SPX191220C02550000 | 2019-12-06 4:06PM EST | 2,550.00 | 595.26 | 589.50 | 593.70 | 0.00 | - | 10 | 9,402 | 56.58% |
| SPX191220C02575000 | 2019-11-11 2:41PM EST | 2,575.00 | 573.92 | 563.60 | 568.00 | 0.00 | - | 1 | 15,085 | 50.92% |
| SPX191220C02600000 | 2019-12-06 1:14PM EST | 2,600.00 | 550.00 | 539.70 | 544.00 | 0.00 | - | 6 | 24,785 | 52.87% |
| SPX191220C02625000 | 2019-10-30 12:49PM EST | 2,625.00 | 409.07 | 515.80 | 520.30 | 0.00 | - | 15 | 6,017 | 54.00% |
| SPX191220C02650000 | 2019-12-06 4:06PM EST | 2,650.00 | 495.46 | 489.50 | 493.70 | 0.00 | - | 10 | 22,116 | 53.13% |
| SPX191220C02675000 | 2019-11-29 10:55AM EST | 2,675.00 | 474.90 | 464.70 | 469.10 | 0.00 | - | 5 | 11,976 | 51.53% |
| SPX191220C02700000 | 2019-12-04 9:53AM EST | 2,700.00 | 414.40 | 439.90 | 444.20 | 0.00 | - | 3 | 19,211 | 49.25% |
| SPX191220C02725000 | 2019-12-02 3:53PM EST | 2,725.00 | 352.00 | 414.80 | 419.00 | 0.00 | - | 4 | 11,627 | 46.39% |
| SPX191220C02750000 | 2019-12-03 2:04PM EST | 2,750.00 | 335.90 | 390.20 | 394.40 | 0.00 | - | 15 | 21,697 | 44.67% |
| SPX191220C02775000 | 2019-11-20 1:34PM EST | 2,775.00 | 302.67 | 364.60 | 368.80 | 0.00 | - | 1 | 12,857 | 41.12% |
| SPX191220C02800000 | 2019-12-06 1:36PM EST | 2,800.00 | 343.80 | 340.40 | 344.90 | -6.50 | -1.86% | 2 | 35,659 | 40.51% |
| SPX191220C02825000 | 2019-11-15 10:15AM EST | 2,825.00 | 255.58 | 314.60 | 319.30 | 0.00 | - | 350 | 20,706 | 37.06% |
| SPX191220C02850000 | 2019-12-09 10:12AM EST | 2,850.00 | 299.20 | 290.70 | 295.00 | +12.90 | +4.51% | 1 | 27,695 | 35.61% |
| SPX191220C02875000 | 2019-12-09 11:41AM EST | 2,875.00 | 271.82 | 266.20 | 270.50 | -1.27 | -0.47% | 2 | 23,365 | 33.73% |
| SPX191220C02900000 | 2019-12-09 1:29PM EST | 2,900.00 | 243.39 | 241.30 | 245.90 | -6.06 | -2.43% | 6 | 48,446 | 31.63% |
| SPX191220C02925000 | 2019-12-03 1:46PM EST | 2,925.00 | 171.10 | 216.00 | 220.30 | 0.00 | - | 8 | 33,795 | 28.31% |
| SPX191220C02950000 | 2019-12-09 10:36AM EST | 2,950.00 | 200.40 | 191.80 | 196.00 | -2.00 | -0.99% | 11 | 36,655 | 26.45% |
| SPX191220C02975000 | 2019-12-09 2:03PM EST | 2,975.00 | 169.10 | 167.30 | 171.50 | -5.30 | -3.04% | 20 | 43,376 | 24.25% |
| SPX191220C03000000 | 2019-12-09 2:46PM EST | 3,000.00 | 145.25 | 143.60 | 147.10 | -6.15 | -4.06% | 774 | 125,992 | 22.00% |
| SPX191220C03025000 | 2019-12-09 10:57AM EST | 3,025.00 | 128.20 | 120.50 | 124.80 | -1.70 | -1.31% | 12 | 43,080 | 21.16% |
| SPX191220C03050000 | 2019-12-09 2:51PM EST | 3,050.00 | 99.30 | 97.60 | 101.10 | -4.92 | -4.72% | 16 | 45,532 | 18.88% |
| SPX191220C03075000 | 2019-12-09 2:56PM EST | 3,075.00 | 77.43 | 76.00 | 79.00 | -7.77 | -9.12% | 19 | 62,739 | 17.19% |
| SPX191220C03100000 | 2019-12-09 2:57PM EST | 3,100.00 | 56.75 | 56.70 | 57.20 | -3.25 | -5.42% | 3,687 | 87,892 | 15.06% |
| SPX191220C03125000 | 2019-12-09 2:57PM EST | 3,125.00 | 37.60 | 37.90 | 38.30 | -3.33 | -8.14% | 221 | 44,362 | 13.51% |
| SPX191220C03150000 | 2019-12-09 3:06PM EST | 3,150.00 | 21.17 | 21.40 | 21.80 | -5.33 | -20.11% | 16,888 | 57,185 | 11.78% |
| SPX191220C03175000 | 2019-12-09 3:03PM EST | 3,175.00 | 10.03 | 10.20 | 10.50 | -1.87 | -15.71% | 1,262 | 38,427 | 10.63% |
| SPX191220C03200000 | 2019-12-09 2:57PM EST | 3,200.00 | 3.75 | 3.70 | 3.80 | -0.81 | -17.76% | 1,228 | 59,618 | 9.61% |
| SPX191220C03225000 | 2019-12-09 3:00PM EST | 3,225.00 | 1.25 | 1.30 | 1.40 | -0.77 | -38.12% | 87 | 15,576 | 9.52% |
| SPX191220C03250000 | 2019-12-09 12:23PM EST | 3,250.00 | 0.55 | 0.55 | 0.65 | -0.50 | -47.62% | 118 | 55,745 | 10.07% |
| SPX191220C03275000 | 2019-12-09 11:18AM EST | 3,275.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 27 | 7,390 | 11.04% |
| SPX191220C03300000 | 2019-12-09 3:16PM EST | 3,300.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 8 | 150,674 | 11.94% |
| SPX191220C03350000 | 2019-12-09 2:33PM EST | 3,350.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 402 | 8,703 | 14.14% |
| SPX191220C03400000 | 2019-12-09 12:23PM EST | 3,400.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 26,005 | 16.26% |
| SPX191220C03500000 | 2019-11-25 11:15AM EST | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,380 | 36,865 | 20.12% |
| SPX191220C03600000 | 2019-11-27 4:11PM EST | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,320 | 24.81% |
| SPX191220C03700000 | 2019-11-15 2:29PM EST | 3,700.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,443 | 29.30% |
| SPX191220C03800000 | 2019-09-24 10:46AM EST | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 309 | 3,594 | 35.65% |
| SPX191220C03900000 | 2019-11-06 9:39AM EST | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8,651 | 37.79% |
| SPX191220C04000000 | 2019-11-06 9:39AM EST | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,760 | 41.80% |
| SPX191220C04100000 | 2019-09-24 11:12AM EST | 4,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 854 | 48.24% |
| SPX191220C04200000 | 2019-09-30 2:11PM EST | 4,200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,016 | 49.41% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|
| SPX191220P00100000 | 2019-11-22 3:16PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 28,772 | 537.50% |
| SPX191220P00200000 | 2019-06-09 11:13PM EST | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 2,953 | 468.75% |
| SPX191220P00300000 | 2019-06-07 9:55AM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,841 | 360.94% |
| SPX191220P00400000 | 2019-10-16 11:48AM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,324 | 315.63% |
| SPX191220P00500000 | 2019-10-15 3:14PM EST | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 786 | 4,503 | 282.03% |
| SPX191220P00600000 | 2019-08-08 10:59AM EST | 600.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 273 | 2,985 | 266.41% |
| SPX191220P00650000 | 2019-11-29 11:27AM EST | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,984 | 242.19% |
| SPX191220P00700000 | 2019-09-20 2:32PM EST | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,197 | 231.25% |
| SPX191220P00750000 | 2019-09-03 8:31AM EST | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 4,032 | 230.47% |
| SPX191220P00800000 | 2019-08-21 12:14PM EST | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 173 | 7,037 | 210.94% |
| SPX191220P00850000 | 2019-08-21 12:14PM EST | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 1,461 | 210.94% |
| SPX191220P00900000 | 2019-10-17 11:33AM EST | 900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 803 | 207.81% |
| SPX191220P00950000 | 2019-10-15 8:30AM EST | 950.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,459 | 199.22% |
| SPX191220P01000000 | 2019-12-06 2:13PM EST | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,025 | 50,114 | 176.56% |
| SPX191220P01050000 | 2019-09-24 11:09AM EST | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,449 | 169.53% |
| SPX191220P01100000 | 2019-11-14 9:30AM EST | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,508 | 162.50% |
| SPX191220P01150000 | 2019-10-16 9:07AM EST | 1,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 384 | 163.28% |
| SPX191220P01175000 | 2019-09-27 8:34AM EST | 1,175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 417 | 160.16% |
| SPX191220P01200000 | 2019-10-16 9:06AM EST | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14,245 | 156.64% |
| SPX191220P01225000 | 2019-10-02 10:31AM EST | 1,225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 180 | 2,182 | 146.09% |
| SPX191220P01250000 | 2019-10-29 2:26PM EST | 1,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 3,362 | 142.97% |
| SPX191220P01275000 | 2019-10-04 9:25AM EST | 1,275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 5,268 | 50.00% |
| SPX191220P01300000 | 2019-10-30 8:32AM EST | 1,300.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 9,897 | 137.50% |
| SPX191220P01325000 | 2019-10-30 8:32AM EST | 1,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 1,247 | 134.38% |
| SPX191220P01350000 | 2019-11-04 8:31AM EST | 1,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 292 | 1,699 | 132.03% |
| SPX191220P01375000 | 2019-10-22 1:38PM EST | 1,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,367 | 128.91% |
| SPX191220P01400000 | 2019-11-15 2:29PM EST | 1,400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 16,590 | 126.56% |
| SPX191220P01425000 | 2019-11-04 8:32AM EST | 1,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 253 | 3,104 | 123.44% |
| SPX191220P01450000 | 2019-11-18 10:38AM EST | 1,450.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 844 | 21,428 | 121.09% |
| SPX191220P01475000 | 2019-10-04 11:25AM EST | 1,475.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 181 | 124.22% |
| SPX191220P01500000 | 2019-11-27 9:54AM EST | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 46,964 | 115.63% |
| SPX191220P01525000 | 2019-10-23 12:17PM EST | 1,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,963 | 113.28% |
| SPX191220P01550000 | 2019-10-29 3:05PM EST | 1,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45,230 | 110.94% |
| SPX191220P01575000 | 2019-10-31 3:14PM EST | 1,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8,094 | 108.59% |
| SPX191220P01600000 | 2019-11-18 2:30PM EST | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36,024 | 106.25% |
| SPX191220P01625000 | 2019-11-27 2:35PM EST | 1,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,075 | 103.91% |
| SPX191220P01650000 | 2019-10-31 12:30PM EST | 1,650.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 7,168 | 101.56% |
| SPX191220P01675000 | 2019-11-18 10:38AM EST | 1,675.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 617 | 1,765 | 99.22% |
| SPX191220P01700000 | 2019-12-06 12:08PM EST | 1,700.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 58,292 | 96.88% |
| SPX191220P01725000 | 2019-12-06 12:08PM EST | 1,725.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 67 | 3,531 | 94.92% |
| SPX191220P01750000 | 2019-12-06 12:08PM EST | 1,750.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 17,734 | 92.58% |
| SPX191220P01775000 | 2019-12-06 12:08PM EST | 1,775.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 88 | 4,838 | 90.63% |
| SPX191220P01800000 | 2019-12-06 12:08PM EST | 1,800.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 33 | 36,326 | 88.28% |
| SPX191220P01825000 | 2019-12-06 12:08PM EST | 1,825.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 24,360 | 86.33% |
| SPX191220P01850000 | 2019-12-06 12:08PM EST | 1,850.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 65,098 | 84.38% |
| SPX191220P01875000 | 2019-11-20 10:47AM EST | 1,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9,904 | 82.03% |
| SPX191220P01900000 | 2019-11-20 3:08PM EST | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 48,595 | 80.08% |
| SPX191220P01925000 | 2019-11-19 11:03AM EST | 1,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 4,339 | 78.13% |
| SPX191220P01950000 | 2019-11-22 11:08AM EST | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 37,195 | 76.17% |
| SPX191220P01975000 | 2019-12-06 12:08PM EST | 1,975.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 12,651 | 74.22% |
| SPX191220P02000000 | 2019-12-09 2:06PM EST | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 139,135 | 72.27% |
| SPX191220P02025000 | 2019-11-27 10:20AM EST | 2,025.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 4,397 | 74.22% |
| SPX191220P02050000 | 2019-12-06 2:00PM EST | 2,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 21,815 | 72.27% |
| SPX191220P02075000 | 2019-12-09 3:03PM EST | 2,075.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 11,485 | 70.31% |
| SPX191220P02100000 | 2019-12-06 1:29PM EST | 2,100.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 500 | 72,860 | 70.51% |
| SPX191220P02125000 | 2019-11-27 10:19AM EST | 2,125.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 24 | 5,958 | 68.56% |
| SPX191220P02150000 | 2019-11-29 11:15AM EST | 2,150.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 47,175 | 66.70% |
| SPX191220P02175000 | 2019-12-09 12:18PM EST | 2,175.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 30 | 9,599 | 66.31% |
| SPX191220P02200000 | 2019-12-09 11:21AM EST | 2,200.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 500 | 50,467 | 62.89% |
| SPX191220P02225000 | 2019-12-09 3:05PM EST | 2,225.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 50 | 9,906 | 62.50% |
| SPX191220P02250000 | 2019-12-09 3:01PM EST | 2,250.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 51 | 20,079 | 61.82% |
| SPX191220P02275000 | 2019-12-09 2:10PM EST | 2,275.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 222 | 20,195 | 59.86% |
| SPX191220P02300000 | 2019-12-09 12:18PM EST | 2,300.00 | 0.10 | 0.10 | 0.20 | +0.09 | +900.00% | 1,035 | 56,242 | 58.98% |
| SPX191220P02325000 | 2019-12-09 12:25PM EST | 2,325.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 456 | 37,414 | 57.86% |
| SPX191220P02350000 | 2019-12-09 2:12PM EST | 2,350.00 | 0.15 | 0.15 | 0.25 | +0.10 | +200.00% | 310 | 52,562 | 56.69% |
| SPX191220P02375000 | 2019-12-09 1:25PM EST | 2,375.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 108 | 24,088 | 54.79% |
| SPX191220P02400000 | 2019-12-09 12:02PM EST | 2,400.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 28 | 84,922 | 53.52% |
| SPX191220P02425000 | 2019-12-09 1:41PM EST | 2,425.00 | 0.20 | 0.25 | 0.30 | +0.10 | +100.00% | 169 | 28,562 | 52.64% |
| SPX191220P02450000 | 2019-12-09 9:37AM EST | 2,450.00 | 0.09 | 0.25 | 0.35 | -0.01 | -10.00% | 3 | 36,107 | 51.20% |
| SPX191220P02475000 | 2019-12-09 1:35PM EST | 2,475.00 | 0.25 | 0.30 | 0.40 | +0.15 | +150.00% | 128 | 15,439 | 50.10% |
| SPX191220P02500000 | 2019-12-09 3:02PM EST | 2,500.00 | 0.35 | 0.35 | 0.45 | +0.20 | +133.33% | 4,636 | 80,700 | 49.51% |
| SPX191220P02525000 | 2019-12-09 10:18AM EST | 2,525.00 | 0.15 | 0.40 | 0.50 | +0.05 | +50.00% | 10 | 24,673 | 48.15% |
| SPX191220P02550000 | 2019-12-09 11:58AM EST | 2,550.00 | 0.35 | 0.45 | 0.55 | +0.15 | +75.00% | 132 | 54,061 | 46.70% |
| SPX191220P02575000 | 2019-12-06 3:42PM EST | 2,575.00 | 0.25 | 0.50 | 0.60 | 0.00 | - | 121 | 34,335 | 45.19% |
| SPX191220P02600000 | 2019-12-09 2:58PM EST | 2,600.00 | 0.60 | 0.55 | 0.65 | +0.30 | +100.00% | 354 | 86,310 | 43.65% |
| SPX191220P02625000 | 2019-12-09 11:05AM EST | 2,625.00 | 0.42 | 0.60 | 0.70 | +0.07 | +20.00% | 58 | 29,201 | 42.07% |
| SPX191220P02650000 | 2019-12-09 3:01PM EST | 2,650.00 | 0.70 | 0.65 | 0.75 | +0.25 | +55.56% | 246 | 65,924 | 40.44% |
| SPX191220P02675000 | 2019-12-09 12:59PM EST | 2,675.00 | 0.65 | 0.75 | 0.85 | +0.20 | +44.44% | 233 | 27,277 | 39.10% |
| SPX191220P02700000 | 2019-12-09 2:57PM EST | 2,700.00 | 0.80 | 0.80 | 0.90 | +0.30 | +60.00% | 10,393 | 82,506 | 37.38% |
| SPX191220P02725000 | 2019-12-09 11:03AM EST | 2,725.00 | 0.65 | 0.90 | 1.00 | +0.10 | +18.18% | 47 | 35,446 | 35.90% |
| SPX191220P02750000 | 2019-12-09 3:09PM EST | 2,750.00 | 1.00 | 1.05 | 1.15 | +0.40 | +66.67% | 147 | 56,778 | 34.56% |
| SPX191220P02775000 | 2019-12-09 2:03PM EST | 2,775.00 | 1.05 | 1.10 | 1.20 | +0.36 | +52.17% | 27 | 26,527 | 32.73% |
| SPX191220P02800000 | 2019-12-09 1:48PM EST | 2,800.00 | 1.20 | 1.25 | 1.35 | +0.35 | +41.18% | 417 | 78,507 | 31.23% |
| SPX191220P02825000 | 2019-12-09 2:46PM EST | 2,825.00 | 1.41 | 1.40 | 1.50 | +0.51 | +56.67% | 142 | 29,954 | 29.64% |
| SPX191220P02850000 | 2019-12-09 2:07PM EST | 2,850.00 | 1.58 | 1.55 | 1.65 | +0.48 | +43.64% | 279 | 47,511 | 27.97% |
| SPX191220P02875000 | 2019-12-09 10:31AM EST | 2,875.00 | 1.45 | 1.85 | 1.95 | +0.11 | +8.21% | 2 | 37,812 | 26.60% |
| SPX191220P02900000 | 2019-12-09 2:09PM EST | 2,900.00 | 2.20 | 2.10 | 2.20 | +0.50 | +29.41% | 609 | 74,745 | 24.96% |
| SPX191220P02925000 | 2019-12-09 3:03PM EST | 2,925.00 | 2.50 | 2.50 | 2.60 | +0.50 | +25.00% | 416 | 44,314 | 23.49% |
| SPX191220P02950000 | 2019-12-09 3:02PM EST | 2,950.00 | 3.10 | 3.00 | 3.20 | +0.43 | +16.10% | 2,253 | 62,539 | 22.15% |
| SPX191220P02975000 | 2019-12-09 2:29PM EST | 2,975.00 | 4.12 | 3.90 | 4.00 | +0.80 | +24.10% | 1,015 | 49,882 | 20.81% |
| SPX191220P03000000 | 2019-12-09 3:01PM EST | 3,000.00 | 5.05 | 5.00 | 5.20 | +0.65 | +14.77% | 2,329 | 142,506 | 19.59% |
| SPX191220P03025000 | 2019-12-09 2:55PM EST | 3,025.00 | 6.50 | 6.50 | 6.70 | +0.49 | +8.15% | 1,947 | 38,218 | 18.24% |
| SPX191220P03050000 | 2019-12-09 2:07PM EST | 3,050.00 | 9.30 | 8.70 | 8.90 | +1.16 | +14.25% | 534 | 27,617 | 16.96% |
| SPX191220P03075000 | 2019-12-09 2:22PM EST | 3,075.00 | 12.30 | 11.60 | 11.80 | +1.30 | +11.82% | 1,248 | 46,738 | 15.54% |
| SPX191220P03100000 | 2019-12-09 2:54PM EST | 3,100.00 | 15.97 | 15.80 | 16.00 | +1.02 | +6.82% | 3,292 | 51,083 | 14.12% |
| SPX191220P03125000 | 2019-12-09 3:16PM EST | 3,125.00 | 22.00 | 21.50 | 21.80 | +2.00 | +10.00% | 3,129 | 26,188 | 12.53% |
| SPX191220P03150000 | 2019-12-09 3:11PM EST | 3,150.00 | 30.98 | 30.00 | 30.40 | +3.48 | +12.65% | 14,559 | 16,469 | 10.85% |
| SPX191220P03175000 | 2019-12-09 10:08AM EST | 3,175.00 | 39.12 | 43.40 | 43.80 | -2.68 | -6.41% | 3 | 1,147 | 9.36% |
| SPX191220P03200000 | 2019-12-09 12:56PM EST | 3,200.00 | 61.89 | 59.90 | 64.30 | +5.89 | +10.52% | 41 | 1,343 | 9.46% |
| SPX191220P03225000 | 2019-11-06 1:41PM EST | 3,225.00 | 156.56 | 77.80 | 83.10 | 0.00 | - | 4 | 12 | 0.00% |
| SPX191220P03250000 | 2019-12-06 10:42AM EST | 3,250.00 | 105.26 | 107.70 | 112.20 | 0.00 | - | 1 | 458 | 11.79% |
| SPX191220P03300000 | 2019-12-06 3:44PM EST | 3,300.00 | 150.60 | 156.80 | 161.30 | 0.00 | - | 250 | 738 | 13.53% |
| SPX191220P03350000 | 2019-11-22 12:52PM EST | 3,350.00 | 242.10 | 206.70 | 211.10 | 0.00 | - | 1 | 15 | 16.00% |
| SPX191220P03400000 | 2019-11-25 3:13PM EST | 3,400.00 | 254.30 | 256.60 | 261.00 | 0.00 | - | 1 | 965 | 18.45% |
| SPX191220P03500000 | 2019-12-05 12:27PM EST | 3,500.00 | 390.00 | 356.70 | 361.10 | 0.00 | - | 1 | 660 | 25.01% |
| SPX191220P03600000 | 2019-09-12 12:48PM EST | 3,600.00 | 575.55 | 623.20 | 637.20 | 0.00 | - | 1 | 2 | 145.50% |
| SPX191220P04000000 | 2019-12-06 11:43AM EST | 4,000.00 | 849.65 | 856.20 | 860.60 | 0.00 | - | 1 | 97 | 0.00% |
| SPX191220P04100000 | 2019-09-24 11:12AM EST | 4,100.00 | 1,106.75 | 1,073.40 | 1,079.80 | 0.00 | - | 3 | 77 | 169.22% |
| SPX191220P04200000 | 2019-12-05 2:39PM EST | 4,200.00 | 1,082.50 | 1,056.20 | 1,060.60 | 0.00 | - | 1 | 143 | 0.00% |