Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|
| SPX191220C00100000 | 2019-10-14 2:58PM EDT | 100.00 | 2,857.75 | 2,849.70 | 2,858.70 | +60.52 | +2.16% | 4 | 1,516 | 0.00% |
| SPX191220C00200000 | 2019-09-10 3:50PM EDT | 200.00 | 2,755.00 | 2,750.50 | 2,763.70 | 0.00 | - | 25 | 223 | 0.00% |
| SPX191220C00300000 | 2019-07-10 3:39PM EDT | 300.00 | 2,669.70 | 2,594.70 | 2,602.20 | 0.00 | - | 8 | 173 | 0.00% |
| SPX191220C00400000 | 2019-06-07 11:09AM EDT | 400.00 | 2,412.35 | 2,561.50 | 2,565.90 | 0.00 | - | 1 | 57 | 0.00% |
| SPX191220C00500000 | 2019-06-10 12:12AM EDT | 500.00 | 1,942.00 | 2,437.30 | 2,441.20 | 0.00 | - | 0 | 60 | 0.00% |
| SPX191220C00600000 | 2019-10-08 12:57PM EDT | 600.00 | 2,299.48 | 2,353.80 | 2,361.70 | 0.00 | - | 1 | 148 | 0.00% |
| SPX191220C00750000 | 2019-06-07 11:09AM EDT | 750.00 | 2,029.05 | 2,215.40 | 2,219.70 | 0.00 | - | 3 | 17 | 126.36% |
| SPX191220C00800000 | 2019-06-10 12:12AM EDT | 800.00 | 1,626.15 | 2,140.70 | 2,144.50 | 0.00 | - | 0 | 10 | 0.00% |
| SPX191220C00850000 | 2019-06-07 11:09AM EDT | 850.00 | 1,903.15 | 2,116.60 | 2,120.90 | 0.00 | - | 40 | 41 | 124.08% |
| SPX191220C00900000 | 2019-06-07 11:09AM EDT | 900.00 | 1,900.94 | 2,067.20 | 2,071.40 | 0.00 | - | 40 | 52 | 121.62% |
| SPX191220C00950000 | 2019-10-11 12:09PM EDT | 950.00 | 2,022.00 | 2,004.50 | 2,012.30 | 0.00 | - | 2 | 8 | 0.00% |
| SPX191220C01000000 | 2019-10-14 2:45PM EDT | 1,000.00 | 1,961.04 | 1,953.20 | 1,961.90 | -21.36 | -1.08% | 10 | 26,476 | 0.00% |
| SPX191220C01100000 | 2019-10-14 2:58PM EDT | 1,100.00 | 1,861.60 | 1,853.60 | 1,862.30 | -25.21 | -1.34% | 4 | 104 | 0.00% |
| SPX191220C01150000 | 2019-06-10 12:12AM EDT | 1,150.00 | 1,625.60 | 1,794.70 | 1,798.50 | 0.00 | - | 0 | 17 | 0.00% |
| SPX191220C01200000 | 2019-09-18 2:53PM EDT | 1,200.00 | 1,779.42 | 1,753.90 | 1,762.60 | 0.00 | - | 1 | 7 | 0.00% |
| SPX191220C01225000 | 2019-10-10 12:38PM EDT | 1,225.00 | 1,703.85 | 1,730.40 | 1,738.30 | 0.00 | - | 4 | 16 | 0.00% |
| SPX191220C01250000 | 2019-07-25 10:57AM EDT | 1,250.00 | 1,750.94 | 1,591.10 | 1,598.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPX191220C01300000 | 2019-06-20 11:12AM EDT | 1,300.00 | 1,632.05 | 1,660.30 | 1,666.80 | 0.00 | - | 1 | 1 | 71.26% |
| SPX191220C01325000 | 2019-06-10 12:12AM EDT | 1,325.00 | 1,530.00 | 1,621.80 | 1,625.60 | 0.00 | - | 0 | 47 | 0.00% |
| SPX191220C01375000 | 2019-08-30 9:52AM EDT | 1,375.00 | 1,551.50 | 1,481.80 | 1,489.10 | 0.00 | - | 9 | 36 | 0.00% |
| SPX191220C01400000 | 2019-10-10 12:38PM EDT | 1,400.00 | 1,529.55 | 1,555.00 | 1,562.90 | 0.00 | - | 24 | 74 | 0.00% |
| SPX191220C01425000 | 2019-06-10 12:12AM EDT | 1,425.00 | 1,298.65 | 1,523.00 | 1,526.80 | 0.00 | - | 0 | 44 | 0.00% |
| SPX191220C01450000 | 2019-06-10 12:12AM EDT | 1,450.00 | 1,327.61 | 1,498.30 | 1,502.10 | 0.00 | - | 1 | 24 | 0.00% |
| SPX191220C01475000 | 2019-07-01 9:30AM EDT | 1,475.00 | 1,488.70 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| SPX191220C01500000 | 2019-09-24 3:49PM EDT | 1,500.00 | 1,461.35 | 1,455.20 | 1,463.80 | 0.00 | - | 1 | 320 | 0.00% |
| SPX191220C01525000 | 2019-06-10 12:12AM EDT | 1,525.00 | 1,037.10 | 1,424.30 | 1,428.10 | 0.00 | - | 0 | 6 | 0.00% |
| SPX191220C01550000 | 2019-06-10 12:12AM EDT | 1,550.00 | 1,054.40 | 1,399.60 | 1,403.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01600000 | 2019-09-24 9:30AM EDT | 1,600.00 | 1,397.20 | 1,355.60 | 1,364.20 | 0.00 | - | 30 | 33 | 0.00% |
| SPX191220C01625000 | 2019-06-10 12:12AM EDT | 1,625.00 | 818.15 | 1,325.70 | 1,329.40 | 0.00 | - | 0 | 4 | 0.00% |
| SPX191220C01650000 | 2019-09-18 2:46PM EDT | 1,650.00 | 1,328.05 | 1,305.90 | 1,314.40 | 0.00 | - | 2 | 21 | 0.00% |
| SPX191220C01675000 | 2019-06-10 12:12AM EDT | 1,675.00 | 1,027.79 | 1,276.40 | 1,280.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX191220C01700000 | 2019-06-04 11:47AM EDT | 1,700.00 | 1,083.25 | 1,286.90 | 1,291.30 | 0.00 | - | 2 | 50 | 85.62% |
| SPX191220C01725000 | 2019-06-10 12:12AM EDT | 1,725.00 | 1,059.10 | 1,227.20 | 1,230.90 | 0.00 | - | 38 | 20 | 0.00% |
| SPX191220C01750000 | 2019-09-13 12:25PM EDT | 1,750.00 | 1,256.70 | 1,210.20 | 1,216.60 | 0.00 | - | 20 | 23 | 45.07% |
| SPX191220C01775000 | 2019-06-10 12:12AM EDT | 1,775.00 | 809.00 | 1,178.00 | 1,181.70 | 0.00 | - | 0 | 11 | 0.00% |
| SPX191220C01800000 | 2019-10-07 1:32PM EDT | 1,800.00 | 1,144.68 | 1,158.10 | 1,165.70 | 0.00 | - | 5 | 165 | 0.00% |
| SPX191220C01825000 | 2019-09-17 1:57PM EDT | 1,825.00 | 1,170.30 | 1,128.90 | 1,144.30 | 0.00 | - | 1 | 3 | 53.16% |
| SPX191220C01850000 | 2019-06-20 3:13PM EDT | 1,850.00 | 1,095.25 | 1,117.40 | 1,123.70 | 0.00 | - | 1 | 0 | 54.52% |
| SPX191220C01875000 | 2019-06-07 11:09AM EDT | 1,875.00 | 939.63 | 1,105.10 | 1,109.20 | 0.00 | - | 1 | 31 | 67.24% |
| SPX191220C01900000 | 2019-10-09 1:56PM EDT | 1,900.00 | 1,017.15 | 1,058.80 | 1,066.50 | 0.00 | - | 20 | 600 | 37.48% |
| SPX191220C01925000 | 2019-08-05 3:20PM EDT | 1,925.00 | 912.50 | 1,049.60 | 1,055.60 | 0.00 | - | 22 | 21 | 59.74% |
| SPX191220C01950000 | 2019-06-10 12:12AM EDT | 1,950.00 | 491.90 | 1,006.40 | 1,010.10 | 0.00 | - | 0 | 10 | 0.00% |
| SPX191220C01975000 | 2019-06-10 12:12AM EDT | 1,975.00 | 733.95 | 982.00 | 985.60 | 0.00 | - | 0 | 22 | 0.00% |
| SPX191220C02000000 | 2019-10-14 3:43PM EDT | 2,000.00 | 964.15 | 959.30 | 967.10 | -22.80 | -2.31% | 411 | 29,319 | 37.55% |
| SPX191220C02025000 | 2019-10-09 10:10AM EDT | 2,025.00 | 915.26 | 932.90 | 941.40 | 0.00 | - | 1 | 96 | 31.30% |
| SPX191220C02050000 | 2019-10-11 11:32AM EDT | 2,050.00 | 939.10 | 908.00 | 916.50 | 0.00 | - | 1 | 378 | 31.52% |
| SPX191220C02075000 | 2019-06-10 12:12AM EDT | 2,075.00 | 710.37 | 884.60 | 888.30 | 0.00 | - | 0 | 35 | 0.00% |
| SPX191220C02100000 | 2019-09-19 3:37PM EDT | 2,100.00 | 906.10 | 859.00 | 866.70 | 0.00 | - | 4 | 128 | 31.19% |
| SPX191220C02125000 | 2019-06-07 11:09AM EDT | 2,125.00 | 701.40 | 861.00 | 865.00 | 0.00 | - | 1 | 1,400 | 55.60% |
| SPX191220C02150000 | 2019-08-20 9:30AM EDT | 2,150.00 | 767.75 | 835.50 | 838.70 | 0.00 | - | 1 | 324 | 53.48% |
| SPX191220C02175000 | 2019-08-01 2:19PM EDT | 2,175.00 | 786.25 | 748.20 | 754.20 | 0.00 | - | 410 | 207 | 0.00% |
| SPX191220C02200000 | 2019-10-02 12:39PM EDT | 2,200.00 | 782.33 | 759.10 | 767.60 | 0.00 | - | 2 | 64 | 30.93% |
| SPX191220C02225000 | 2019-08-08 4:02PM EDT | 2,225.00 | 717.00 | 754.80 | 760.70 | 0.00 | - | 2 | 1,055 | 48.08% |
| SPX191220C02250000 | 2019-09-24 11:47AM EDT | 2,250.00 | 736.10 | 709.60 | 718.10 | 0.00 | - | 2 | 991 | 30.10% |
| SPX191220C02275000 | 2019-10-04 4:05PM EDT | 2,275.00 | 676.42 | 686.40 | 694.10 | 0.00 | - | 1 | 232 | 30.94% |
| SPX191220C02300000 | 2019-10-04 12:47PM EDT | 2,300.00 | 637.40 | 660.20 | 668.70 | 0.00 | - | 2 | 2,188 | 29.16% |
| SPX191220C02325000 | 2019-09-20 10:20AM EDT | 2,325.00 | 690.60 | 637.10 | 644.70 | 0.00 | - | 2 | 256 | 29.63% |
| SPX191220C02350000 | 2019-09-23 4:01PM EDT | 2,350.00 | 646.02 | 610.90 | 619.40 | 0.00 | - | 1 | 970 | 28.10% |
| SPX191220C02375000 | 2019-10-04 4:05PM EDT | 2,375.00 | 579.02 | 586.50 | 594.30 | 0.00 | - | 2 | 1,360 | 26.86% |
| SPX191220C02400000 | 2019-10-04 1:36PM EDT | 2,400.00 | 542.07 | 563.30 | 570.90 | 0.00 | - | 28 | 7,217 | 27.72% |
| SPX191220C02425000 | 2019-10-04 1:35PM EDT | 2,425.00 | 518.33 | 537.40 | 545.70 | 0.00 | - | 2 | 3,814 | 26.37% |
| SPX191220C02450000 | 2019-10-10 3:53PM EDT | 2,450.00 | 494.08 | 513.00 | 521.30 | 0.00 | - | 1 | 3,125 | 25.84% |
| SPX191220C02475000 | 2019-10-04 4:05PM EDT | 2,475.00 | 483.17 | 489.40 | 496.80 | 0.00 | - | 4 | 1,625 | 25.16% |
| SPX191220C02500000 | 2019-10-10 3:53PM EDT | 2,500.00 | 488.55 | 461.60 | 476.90 | 0.00 | - | 30 | 15,448 | 27.63% |
| SPX191220C02525000 | 2019-10-01 12:49PM EDT | 2,525.00 | 439.03 | 443.10 | 449.60 | 0.00 | - | 384 | 4,621 | 24.93% |
| SPX191220C02550000 | 2019-10-10 3:53PM EDT | 2,550.00 | 399.84 | 418.10 | 424.60 | 0.00 | - | 756 | 9,520 | 23.71% |
| SPX191220C02575000 | 2019-10-04 4:06PM EDT | 2,575.00 | 389.64 | 393.80 | 400.30 | 0.00 | - | 1 | 15,083 | 22.93% |
| SPX191220C02600000 | 2019-10-10 1:56PM EDT | 2,600.00 | 397.11 | 370.90 | 377.30 | 0.00 | - | 1 | 26,386 | 22.80% |
| SPX191220C02625000 | 2019-10-07 9:43AM EDT | 2,625.00 | 332.00 | 346.20 | 352.70 | 0.00 | - | 100 | 6,042 | 21.73% |
| SPX191220C02650000 | 2019-10-11 11:50AM EDT | 2,650.00 | 348.93 | 324.90 | 331.60 | 0.00 | - | 3 | 22,313 | 22.20% |
| SPX191220C02675000 | 2019-10-10 1:55PM EDT | 2,675.00 | 326.30 | 300.50 | 306.80 | 0.00 | - | 2 | 11,983 | 20.93% |
| SPX191220C02700000 | 2019-10-10 10:58AM EDT | 2,700.00 | 302.73 | 280.40 | 286.40 | 0.00 | - | 1 | 19,524 | 21.27% |
| SPX191220C02725000 | 2019-10-04 4:06PM EDT | 2,725.00 | 257.23 | 253.20 | 267.50 | 0.00 | - | 2 | 11,803 | 21.81% |
| SPX191220C02750000 | 2019-10-14 2:21PM EDT | 2,750.00 | 242.00 | 231.90 | 245.20 | -16.38 | -6.34% | 3,090 | 24,946 | 21.09% |
| SPX191220C02775000 | 2019-10-11 11:55AM EDT | 2,775.00 | 237.54 | 213.50 | 218.70 | 0.00 | - | 2 | 12,972 | 19.10% |
| SPX191220C02800000 | 2019-10-11 4:00PM EDT | 2,800.00 | 199.73 | 192.30 | 197.70 | 0.00 | - | 8 | 36,283 | 18.60% |
| SPX191220C02825000 | 2019-10-10 10:54AM EDT | 2,825.00 | 193.00 | 172.60 | 177.80 | 0.00 | - | 8 | 20,955 | 18.22% |
| SPX191220C02850000 | 2019-10-14 1:31PM EDT | 2,850.00 | 157.01 | 151.00 | 160.40 | -20.83 | -11.71% | 2 | 28,266 | 18.26% |
| SPX191220C02875000 | 2019-10-09 1:00PM EDT | 2,875.00 | 118.40 | 132.80 | 137.50 | 0.00 | - | 106 | 23,390 | 16.86% |
| SPX191220C02900000 | 2019-10-14 1:57PM EDT | 2,900.00 | 120.17 | 114.60 | 119.00 | -1.56 | -1.28% | 3 | 53,424 | 16.29% |
| SPX191220C02925000 | 2019-10-11 1:56PM EDT | 2,925.00 | 119.42 | 98.60 | 99.40 | 0.00 | - | 5 | 33,970 | 15.31% |
| SPX191220C02950000 | 2019-10-14 3:10PM EDT | 2,950.00 | 84.70 | 81.70 | 82.30 | -13.58 | -13.82% | 1,994 | 38,659 | 14.62% |
| SPX191220C02975000 | 2019-10-14 3:53PM EDT | 2,975.00 | 67.06 | 65.20 | 65.90 | -6.19 | -8.45% | 922 | 38,101 | 13.83% |
| SPX191220C03000000 | 2019-10-14 3:59PM EDT | 3,000.00 | 51.50 | 51.30 | 51.90 | -10.50 | -16.94% | 1,416 | 95,368 | 13.23% |
| SPX191220C03025000 | 2019-10-14 3:55PM EDT | 3,025.00 | 39.20 | 38.50 | 39.10 | -14.50 | -27.00% | 114 | 28,880 | 12.55% |
| SPX191220C03050000 | 2019-10-14 3:55PM EDT | 3,050.00 | 29.00 | 27.30 | 27.80 | -10.89 | -27.30% | 343 | 43,851 | 11.81% |
| SPX191220C03075000 | 2019-10-14 2:56PM EDT | 3,075.00 | 19.67 | 18.50 | 19.00 | -9.77 | -33.19% | 1,653 | 28,649 | 11.20% |
| SPX191220C03100000 | 2019-10-14 3:53PM EDT | 3,100.00 | 12.75 | 12.10 | 12.50 | -5.20 | -28.97% | 4,117 | 56,258 | 10.72% |
| SPX191220C03125000 | 2019-10-14 3:39PM EDT | 3,125.00 | 8.23 | 7.60 | 7.90 | -5.51 | -40.10% | 254 | 35,864 | 10.33% |
| SPX191220C03150000 | 2019-10-14 3:57PM EDT | 3,150.00 | 5.09 | 4.80 | 5.10 | -2.41 | -32.13% | 4,522 | 38,341 | 10.17% |
| SPX191220C03175000 | 2019-10-14 2:14PM EDT | 3,175.00 | 3.48 | 3.10 | 3.40 | -1.52 | -30.40% | 200 | 14,224 | 10.17% |
| SPX191220C03200000 | 2019-10-14 2:04PM EDT | 3,200.00 | 2.30 | 2.10 | 2.20 | -1.69 | -42.36% | 6 | 51,008 | 10.15% |
| SPX191220C03225000 | 2019-10-14 2:27PM EDT | 3,225.00 | 1.65 | 1.45 | 1.60 | -1.05 | -38.89% | 537 | 7,916 | 10.38% |
| SPX191220C03250000 | 2019-10-14 1:07PM EDT | 3,250.00 | 1.21 | 1.05 | 1.20 | -0.77 | -38.89% | 2 | 48,253 | 10.66% |
| SPX191220C03275000 | 2019-10-11 3:43PM EDT | 3,275.00 | 1.47 | 0.75 | 0.90 | 0.00 | - | 41 | 1,801 | 10.92% |
| SPX191220C03300000 | 2019-10-11 3:12PM EDT | 3,300.00 | 1.14 | 0.50 | 0.70 | 0.00 | - | 18 | 52,727 | 11.23% |
| SPX191220C03350000 | 2019-10-14 12:32PM EDT | 3,350.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 10 | 7,202 | 11.88% |
| SPX191220C03400000 | 2019-10-11 2:27PM EDT | 3,400.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 3 | 25,299 | 12.54% |
| SPX191220C03500000 | 2019-10-04 3:44PM EDT | 3,500.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 34,334 | 14.23% |
| SPX191220C03600000 | 2019-10-03 9:30AM EDT | 3,600.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 5,321 | 15.36% |
| SPX191220C03700000 | 2019-10-08 10:47AM EDT | 3,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 3,444 | 17.31% |
| SPX191220C03800000 | 2019-09-24 11:46AM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 309 | 3,594 | 19.19% |
| SPX191220C03900000 | 2019-09-30 3:11PM EDT | 3,900.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1,232 | 8,651 | 21.00% |
| SPX191220C04000000 | 2019-09-18 3:02PM EDT | 4,000.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,758 | 21.53% |
| SPX191220C04100000 | 2019-09-24 12:12PM EDT | 4,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 854 | 24.41% |
| SPX191220C04200000 | 2019-09-30 3:11PM EDT | 4,200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,016 | 24.71% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|
| SPX191220P00100000 | 2019-09-27 1:28PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,148 | 28,525 | 225.00% |
| SPX191220P00200000 | 2019-06-10 12:13AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 2,953 | 195.12% |
| SPX191220P00300000 | 2019-06-07 10:55AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,841 | 149.22% |
| SPX191220P00400000 | 2019-08-15 11:23AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,259 | 130.47% |
| SPX191220P00500000 | 2019-08-14 2:13PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 786 | 4,502 | 116.02% |
| SPX191220P00600000 | 2019-08-08 11:59AM EDT | 600.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 273 | 2,985 | 109.38% |
| SPX191220P00650000 | 2019-08-05 12:49PM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 3,016 | 99.22% |
| SPX191220P00700000 | 2019-09-20 3:32PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,197 | 94.53% |
| SPX191220P00750000 | 2019-09-03 9:31AM EDT | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 4,032 | 94.14% |
| SPX191220P00800000 | 2019-08-21 1:14PM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 173 | 7,037 | 85.94% |
| SPX191220P00850000 | 2019-08-21 1:14PM EDT | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 1,461 | 85.94% |
| SPX191220P00900000 | 2019-08-28 11:30AM EDT | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 804 | 82.03% |
| SPX191220P00950000 | 2019-08-28 2:18PM EDT | 950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 2,459 | 78.32% |
| SPX191220P01000000 | 2019-10-11 3:37PM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 775 | 34,746 | 75.00% |
| SPX191220P01050000 | 2019-09-24 12:09PM EDT | 1,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,449 | 71.68% |
| SPX191220P01100000 | 2019-09-24 12:09PM EDT | 1,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 5,508 | 68.56% |
| SPX191220P01150000 | 2019-09-24 2:07PM EDT | 1,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 384 | 65.63% |
| SPX191220P01175000 | 2019-09-27 9:34AM EDT | 1,175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 417 | 64.26% |
| SPX191220P01200000 | 2019-09-30 2:28PM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 14,248 | 62.70% |
| SPX191220P01225000 | 2019-10-02 11:31AM EDT | 1,225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 180 | 2,182 | 61.33% |
| SPX191220P01250000 | 2019-10-03 1:06PM EDT | 1,250.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 50 | 3,198 | 60.06% |
| SPX191220P01275000 | 2019-10-04 10:25AM EDT | 1,275.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 5,268 | 58.79% |
| SPX191220P01300000 | 2019-10-03 2:01PM EDT | 1,300.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 9,901 | 57.42% |
| SPX191220P01325000 | 2019-10-04 10:25AM EDT | 1,325.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 1,251 | 56.15% |
| SPX191220P01350000 | 2019-10-08 11:26AM EDT | 1,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,469 | 54.88% |
| SPX191220P01375000 | 2019-10-03 2:45PM EDT | 1,375.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 5,368 | 55.37% |
| SPX191220P01400000 | 2019-10-08 11:39AM EDT | 1,400.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 16,582 | 55.27% |
| SPX191220P01425000 | 2019-09-27 4:13PM EDT | 1,425.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 2,868 | 54.10% |
| SPX191220P01450000 | 2019-10-07 2:33PM EDT | 1,450.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 22,352 | 51.66% |
| SPX191220P01475000 | 2019-10-04 12:25PM EDT | 1,475.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 181 | 51.66% |
| SPX191220P01500000 | 2019-10-08 11:07AM EDT | 1,500.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 46,497 | 50.49% |
| SPX191220P01525000 | 2019-09-24 10:24AM EDT | 1,525.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 50 | 4,962 | 52.25% |
| SPX191220P01550000 | 2019-10-14 10:15AM EDT | 1,550.00 | 0.12 | 0.05 | 0.15 | -0.38 | -76.00% | 10 | 45,134 | 49.81% |
| SPX191220P01575000 | 2019-09-23 3:14PM EDT | 1,575.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 20 | 8,082 | 49.85% |
| SPX191220P01600000 | 2019-10-11 12:28PM EDT | 1,600.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 36,259 | 48.68% |
| SPX191220P01625000 | 2019-09-24 3:28PM EDT | 1,625.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 10 | 964 | 48.51% |
| SPX191220P01650000 | 2019-10-08 11:26AM EDT | 1,650.00 | 0.42 | 0.10 | 0.25 | 0.00 | - | 10 | 7,287 | 47.36% |
| SPX191220P01675000 | 2019-09-23 1:48PM EDT | 1,675.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 618 | 2,038 | 46.22% |
| SPX191220P01700000 | 2019-10-11 3:34PM EDT | 1,700.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 58,193 | 45.87% |
| SPX191220P01725000 | 2019-10-03 2:05PM EDT | 1,725.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 15 | 3,295 | 44.75% |
| SPX191220P01750000 | 2019-10-14 3:57PM EDT | 1,750.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 100 | 18,031 | 44.29% |
| SPX191220P01775000 | 2019-10-04 10:03AM EDT | 1,775.00 | 0.70 | 0.25 | 0.40 | 0.00 | - | 16 | 4,902 | 43.76% |
| SPX191220P01800000 | 2019-10-11 2:39PM EDT | 1,800.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 36,311 | 42.65% |
| SPX191220P01825000 | 2019-10-14 10:06AM EDT | 1,825.00 | 0.38 | 0.30 | 0.50 | -0.27 | -41.54% | 32 | 24,381 | 42.53% |
| SPX191220P01850000 | 2019-10-14 10:28AM EDT | 1,850.00 | 0.45 | 0.35 | 0.50 | -0.50 | -52.63% | 2,868 | 54,908 | 41.43% |
| SPX191220P01875000 | 2019-10-11 12:31PM EDT | 1,875.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 10,006 | 40.75% |
| SPX191220P01900000 | 2019-10-14 3:59PM EDT | 1,900.00 | 0.45 | 0.45 | 0.50 | -0.15 | -25.00% | 177 | 49,312 | 39.26% |
| SPX191220P01925000 | 2019-10-11 3:42PM EDT | 1,925.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 22 | 3,933 | 39.30% |
| SPX191220P01950000 | 2019-10-10 3:12PM EDT | 1,950.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 7 | 17,335 | 38.54% |
| SPX191220P01975000 | 2019-10-14 2:04PM EDT | 1,975.00 | 0.67 | 0.60 | 0.75 | -0.03 | -4.29% | 8 | 12,854 | 37.77% |
| SPX191220P02000000 | 2019-10-14 3:48PM EDT | 2,000.00 | 0.70 | 0.65 | 0.80 | -0.10 | -12.50% | 419 | 75,328 | 36.98% |
| SPX191220P02025000 | 2019-10-11 3:48PM EDT | 2,025.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 11 | 4,402 | 36.17% |
| SPX191220P02050000 | 2019-10-14 12:12PM EDT | 2,050.00 | 0.80 | 0.80 | 0.95 | -0.10 | -11.11% | 10 | 20,256 | 35.58% |
| SPX191220P02075000 | 2019-10-14 12:51PM EDT | 2,075.00 | 0.91 | 0.85 | 1.00 | -0.09 | -9.00% | 5 | 11,448 | 34.74% |
| SPX191220P02100000 | 2019-10-11 3:44PM EDT | 2,100.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 3,048 | 73,464 | 33.89% |
| SPX191220P02125000 | 2019-10-11 3:44PM EDT | 2,125.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 15 | 4,834 | 33.22% |
| SPX191220P02150000 | 2019-10-14 12:55PM EDT | 2,150.00 | 1.15 | 1.05 | 1.25 | -0.15 | -11.54% | 13 | 32,709 | 32.52% |
| SPX191220P02175000 | 2019-10-14 3:59PM EDT | 2,175.00 | 1.20 | 1.20 | 1.35 | -0.15 | -11.11% | 52 | 8,257 | 31.79% |
| SPX191220P02200000 | 2019-10-14 2:00PM EDT | 2,200.00 | 1.37 | 1.30 | 1.45 | -0.13 | -8.67% | 24 | 47,097 | 31.04% |
| SPX191220P02225000 | 2019-10-14 12:37PM EDT | 2,225.00 | 1.50 | 1.45 | 1.60 | -0.10 | -6.25% | 4 | 9,146 | 30.41% |
| SPX191220P02250000 | 2019-10-14 3:58PM EDT | 2,250.00 | 1.70 | 1.60 | 1.75 | -0.25 | -12.82% | 27 | 16,176 | 29.73% |
| SPX191220P02275000 | 2019-10-11 3:30PM EDT | 2,275.00 | 2.00 | 1.70 | 1.90 | 0.00 | - | 15 | 9,903 | 29.02% |
| SPX191220P02300000 | 2019-10-14 3:19PM EDT | 2,300.00 | 2.10 | 1.95 | 2.10 | -0.10 | -4.55% | 32 | 43,935 | 28.39% |
| SPX191220P02325000 | 2019-10-14 11:21AM EDT | 2,325.00 | 2.37 | 2.15 | 2.35 | -0.30 | -11.24% | 5 | 9,969 | 27.80% |
| SPX191220P02350000 | 2019-10-14 3:50PM EDT | 2,350.00 | 2.57 | 2.40 | 2.60 | -0.13 | -4.81% | 325 | 27,813 | 27.16% |
| SPX191220P02375000 | 2019-10-14 3:50PM EDT | 2,375.00 | 2.92 | 2.75 | 2.90 | -0.28 | -8.75% | 20 | 15,769 | 26.56% |
| SPX191220P02400000 | 2019-10-14 12:48PM EDT | 2,400.00 | 3.20 | 3.10 | 3.30 | -0.30 | -8.57% | 49 | 63,700 | 26.04% |
| SPX191220P02425000 | 2019-10-14 1:39PM EDT | 2,425.00 | 3.69 | 3.50 | 3.80 | -0.34 | -8.44% | 5 | 11,011 | 25.57% |
| SPX191220P02450000 | 2019-10-14 10:57AM EDT | 2,450.00 | 4.40 | 4.10 | 4.40 | -0.35 | -7.37% | 124 | 31,370 | 25.13% |
| SPX191220P02475000 | 2019-10-14 4:00PM EDT | 2,475.00 | 4.80 | 4.70 | 4.80 | -0.53 | -9.94% | 71 | 11,504 | 24.41% |
| SPX191220P02500000 | 2019-10-14 3:50PM EDT | 2,500.00 | 5.70 | 5.50 | 5.70 | -0.14 | -2.40% | 3,941 | 76,334 | 24.09% |
| SPX191220P02525000 | 2019-10-14 3:30PM EDT | 2,525.00 | 6.47 | 6.20 | 6.50 | -1.13 | -14.87% | 25 | 21,221 | 23.57% |
| SPX191220P02550000 | 2019-10-14 3:30PM EDT | 2,550.00 | 7.42 | 7.30 | 7.60 | -1.23 | -14.22% | 5 | 43,327 | 23.18% |
| SPX191220P02575000 | 2019-10-14 1:10PM EDT | 2,575.00 | 8.45 | 8.50 | 8.80 | -0.98 | -10.39% | 13 | 36,225 | 22.74% |
| SPX191220P02600000 | 2019-10-14 3:22PM EDT | 2,600.00 | 9.97 | 9.80 | 10.10 | -1.72 | -14.71% | 4,491 | 99,232 | 22.26% |
| SPX191220P02625000 | 2019-10-14 1:36PM EDT | 2,625.00 | 11.71 | 11.40 | 11.80 | -0.50 | -4.10% | 1,917 | 31,333 | 21.88% |
| SPX191220P02650000 | 2019-10-14 3:39PM EDT | 2,650.00 | 13.48 | 13.20 | 13.50 | -1.76 | -11.55% | 320 | 69,570 | 21.37% |
| SPX191220P02675000 | 2019-10-14 3:39PM EDT | 2,675.00 | 15.56 | 15.50 | 15.80 | -1.84 | -10.57% | 164 | 20,015 | 21.01% |
| SPX191220P02700000 | 2019-10-14 3:55PM EDT | 2,700.00 | 17.40 | 17.80 | 18.30 | -2.26 | -11.50% | 4,697 | 77,835 | 20.59% |
| SPX191220P02725000 | 2019-10-14 3:23PM EDT | 2,725.00 | 20.70 | 20.60 | 21.00 | -0.30 | -1.43% | 2,012 | 30,503 | 20.11% |
| SPX191220P02750000 | 2019-10-14 3:22PM EDT | 2,750.00 | 23.79 | 23.70 | 24.20 | -2.41 | -9.20% | 4,502 | 58,859 | 19.66% |
| SPX191220P02775000 | 2019-10-14 11:10AM EDT | 2,775.00 | 27.84 | 27.20 | 27.60 | -1.96 | -6.58% | 49 | 24,413 | 19.13% |
| SPX191220P02800000 | 2019-10-14 3:59PM EDT | 2,800.00 | 31.30 | 31.10 | 31.40 | -2.70 | -7.94% | 1,199 | 59,390 | 18.57% |
| SPX191220P02825000 | 2019-10-14 4:00PM EDT | 2,825.00 | 35.60 | 35.70 | 36.20 | -3.22 | -8.29% | 269 | 27,614 | 18.13% |
| SPX191220P02850000 | 2019-10-14 3:04PM EDT | 2,850.00 | 41.00 | 40.60 | 41.20 | +2.30 | +5.94% | 1,577 | 45,911 | 17.56% |
| SPX191220P02875000 | 2019-10-14 12:09PM EDT | 2,875.00 | 45.38 | 45.70 | 46.30 | +0.59 | +1.32% | 635 | 29,834 | 16.86% |
| SPX191220P02900000 | 2019-10-14 3:49PM EDT | 2,900.00 | 52.51 | 52.20 | 52.90 | -4.49 | -7.88% | 1,593 | 58,994 | 16.32% |
| SPX191220P02925000 | 2019-10-14 2:06PM EDT | 2,925.00 | 58.23 | 59.10 | 59.80 | +2.40 | +4.30% | 266 | 38,643 | 15.63% |
| SPX191220P02950000 | 2019-10-14 3:54PM EDT | 2,950.00 | 65.60 | 66.90 | 67.60 | +2.80 | +4.46% | 4,163 | 46,711 | 14.92% |
| SPX191220P02975000 | 2019-10-14 3:59PM EDT | 2,975.00 | 75.32 | 75.50 | 76.20 | -2.63 | -3.37% | 959 | 37,797 | 14.13% |
| SPX191220P03000000 | 2019-10-14 3:51PM EDT | 3,000.00 | 85.10 | 85.60 | 86.30 | -0.48 | -0.56% | 460 | 74,771 | 13.35% |
| SPX191220P03025000 | 2019-10-11 3:00PM EDT | 3,025.00 | 90.08 | 95.40 | 100.70 | 0.00 | - | 71 | 16,278 | 13.14% |
| SPX191220P03050000 | 2019-10-11 2:51PM EDT | 3,050.00 | 100.97 | 109.10 | 114.80 | 0.00 | - | 40 | 3,781 | 12.53% |
| SPX191220P03075000 | 2019-10-14 9:56AM EDT | 3,075.00 | 129.24 | 124.40 | 130.50 | -40.76 | -23.98% | 5 | 631 | 11.89% |
| SPX191220P03100000 | 2019-10-02 2:21PM EDT | 3,100.00 | 212.10 | 143.20 | 149.40 | 0.00 | - | 15 | 1,214 | 11.64% |
| SPX191220P03125000 | 2019-09-27 3:39PM EDT | 3,125.00 | 183.99 | 164.60 | 171.00 | 0.00 | - | 1 | 190 | 11.85% |
| SPX191220P03150000 | 2019-09-24 4:07PM EDT | 3,150.00 | 229.00 | 184.70 | 192.10 | 0.00 | - | 2 | 1,221 | 11.58% |
| SPX191220P03175000 | 2019-09-10 9:40AM EDT | 3,175.00 | 221.20 | 203.50 | 208.60 | 0.00 | - | 2 | 151 | 0.00% |
| SPX191220P03200000 | 2019-10-08 3:17PM EDT | 3,200.00 | 224.37 | 231.40 | 238.70 | 0.00 | - | 15 | 1,077 | 12.00% |
| SPX191220P03225000 | 2019-08-19 12:08PM EDT | 3,225.00 | 304.00 | 219.80 | 227.90 | 0.00 | - | 1 | 10 | 0.00% |
| SPX191220P03250000 | 2019-10-02 1:10PM EDT | 3,250.00 | 272.48 | 281.80 | 289.70 | 0.00 | - | 15 | 417 | 14.43% |
| SPX191220P03300000 | 2019-10-10 12:45PM EDT | 3,300.00 | 321.59 | 330.60 | 338.80 | 0.00 | - | 15 | 100 | 15.67% |
| SPX191220P03350000 | 2019-08-01 2:35PM EDT | 3,350.00 | 392.95 | 420.60 | 426.70 | 0.00 | - | 2 | 2 | 31.60% |
| SPX191220P03400000 | 2019-10-10 12:45PM EDT | 3,400.00 | 415.32 | 430.60 | 438.30 | 0.00 | - | 2 | 947 | 18.62% |
| SPX191220P03500000 | 2019-10-01 3:41PM EDT | 3,500.00 | 555.48 | 530.10 | 537.80 | 0.00 | - | 1 | 658 | 21.26% |
| SPX191220P03600000 | 2019-09-12 1:48PM EDT | 3,600.00 | 575.55 | 623.20 | 637.20 | 0.00 | - | 1 | 2 | 23.50% |
| SPX191220P04000000 | 2019-09-27 10:01AM EDT | 4,000.00 | 1,017.43 | 1,027.30 | 1,035.00 | 0.00 | - | 1 | 92 | 29.25% |
| SPX191220P04100000 | 2019-09-24 12:12PM EDT | 4,100.00 | 1,106.75 | 1,126.70 | 1,135.30 | 0.00 | - | 3 | 77 | 32.18% |
| SPX191220P04200000 | 2019-10-07 12:50PM EDT | 4,200.00 | 1,243.41 | 1,226.70 | 1,234.70 | 0.00 | - | 5 | 150 | 32.26% |