Callsfor20 March 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|
| SPX200320C01300000 | 2019-09-24 9:59AM EST | 1,300.00 | 1,684.65 | 1,704.70 | 1,712.90 | 0.00 | - | 2 | 5 | 0.00% |
| SPX200320C01500000 | 2019-12-13 11:46AM EST | 1,500.00 | 1,658.20 | 1,804.70 | 1,814.80 | 0.00 | - | 2 | 29 | 114.63% |
| SPX200320C01675000 | 2019-12-16 9:43AM EST | 1,675.00 | 1,511.52 | 1,630.40 | 1,640.50 | 0.00 | - | 4 | 7 | 101.14% |
| SPX200320C01700000 | 2019-06-09 11:13PM EST | 1,700.00 | 1,008.62 | 1,249.70 | 1,253.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX200320C01750000 | 2019-06-09 11:13PM EST | 1,750.00 | 1,053.03 | 1,201.10 | 1,205.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX200320C01775000 | 2019-06-09 11:13PM EST | 1,775.00 | 702.49 | 1,176.80 | 1,180.70 | 0.00 | - | 0 | 8 | 0.00% |
| SPX200320C01800000 | 2019-12-17 10:36AM EST | 1,800.00 | 1,392.58 | 1,505.90 | 1,516.00 | 0.00 | - | 1 | 111 | 92.25% |
| SPX200320C01825000 | 2019-06-09 11:13PM EST | 1,825.00 | 688.62 | 1,128.40 | 1,132.20 | 0.00 | - | 0 | 12 | 0.00% |
| SPX200320C01875000 | 2019-06-09 11:13PM EST | 1,875.00 | 842.20 | 1,080.10 | 1,083.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX200320C01900000 | 2019-08-23 8:32AM EST | 1,900.00 | 1,005.04 | 1,055.70 | 1,062.60 | 0.00 | - | 110 | 111 | 0.00% |
| SPX200320C02000000 | 2020-01-23 4:04PM EST | 2,000.00 | 1,322.50 | 1,318.70 | 1,327.00 | 0.00 | - | 4,000 | 42,134 | 88.53% |
| SPX200320C02050000 | 2020-01-09 12:12PM EST | 2,050.00 | 1,219.22 | 1,269.00 | 1,277.30 | 0.00 | - | 138 | 89 | 85.11% |
| SPX200320C02100000 | 2019-11-13 3:21PM EST | 2,100.00 | 992.03 | 1,064.30 | 1,074.60 | 0.00 | - | 2 | 11 | 0.00% |
| SPX200320C02150000 | 2019-06-09 11:13PM EST | 2,150.00 | 500.20 | 817.60 | 821.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPX200320C02200000 | 2019-11-13 10:21AM EST | 2,200.00 | 887.68 | 965.40 | 975.60 | 0.00 | - | 1 | 17 | 0.00% |
| SPX200320C02225000 | 2020-01-07 11:02AM EST | 2,225.00 | 1,015.20 | 1,094.50 | 1,103.40 | 0.00 | - | 10 | 31 | 73.45% |
| SPX200320C02250000 | 2020-01-02 1:36PM EST | 2,250.00 | 986.80 | 1,069.90 | 1,078.10 | 0.00 | - | 10 | 38 | 71.80% |
| SPX200320C02300000 | 2019-12-27 2:11PM EST | 2,300.00 | 939.96 | 1,019.80 | 1,028.70 | 0.00 | - | 1 | 80 | 68.63% |
| SPX200320C02325000 | 2019-10-17 10:07AM EST | 2,325.00 | 676.60 | 792.20 | 797.40 | 0.00 | - | 2 | 309 | 0.00% |
| SPX200320C02350000 | 2019-12-11 11:50AM EST | 2,350.00 | 790.27 | 908.10 | 916.40 | 0.00 | - | 2 | 46 | 0.00% |
| SPX200320C02400000 | 2019-12-20 10:02AM EST | 2,400.00 | 819.00 | 921.40 | 927.90 | 0.00 | - | 3 | 190 | 62.35% |
| SPX200320C02425000 | 2019-08-22 3:32AM EST | 2,425.00 | 528.70 | 585.70 | 588.60 | 0.00 | - | 1 | 43 | 0.00% |
| SPX200320C02450000 | 2019-12-17 11:20AM EST | 2,450.00 | 747.29 | 860.10 | 868.10 | 0.00 | - | 5 | 277 | 52.89% |
| SPX200320C02475000 | 2019-06-09 11:13PM EST | 2,475.00 | 286.35 | 520.30 | 523.50 | 0.00 | - | 1 | 21 | 0.00% |
| SPX200320C02500000 | 2020-01-22 4:10PM EST | 2,500.00 | 819.67 | 821.10 | 828.60 | 0.00 | - | 15 | 7,126 | 56.13% |
| SPX200320C02525000 | 2019-07-25 10:39AM EST | 2,525.00 | 517.70 | 389.20 | 396.20 | 0.00 | - | 1 | 1,817 | 0.00% |
| SPX200320C02550000 | 2019-12-31 3:32PM EST | 2,550.00 | 676.30 | 771.40 | 778.90 | 0.00 | - | 6 | 2,907 | 53.18% |
| SPX200320C02600000 | 2020-01-09 12:01PM EST | 2,600.00 | 675.00 | 722.40 | 729.70 | 0.00 | - | 1 | 10,081 | 50.53% |
| SPX200320C02625000 | 2019-10-02 9:14AM EST | 2,625.00 | 344.30 | 457.60 | 462.80 | 0.00 | - | 140 | 140 | 0.00% |
| SPX200320C02650000 | 2020-01-08 11:10AM EST | 2,650.00 | 596.21 | 672.50 | 679.80 | 0.00 | - | 113 | 6,776 | 49.11% |
| SPX200320C02675000 | 2019-11-19 11:13AM EST | 2,675.00 | 459.51 | 553.30 | 558.30 | 0.00 | - | 2 | 383 | 0.00% |
| SPX200320C02700000 | 2020-01-16 4:09PM EST | 2,700.00 | 620.10 | 623.50 | 630.40 | 0.00 | - | 3 | 12,276 | 46.26% |
| SPX200320C02725000 | 2020-01-16 9:48AM EST | 2,725.00 | 584.00 | 598.90 | 606.10 | 0.00 | - | 1 | 4,662 | 44.99% |
| SPX200320C02750000 | 2020-01-16 3:23PM EST | 2,750.00 | 579.57 | 574.60 | 581.20 | 0.00 | - | 2 | 6,397 | 43.47% |
| SPX200320C02775000 | 2020-01-16 3:21PM EST | 2,775.00 | 537.15 | 550.00 | 556.60 | 0.00 | - | 1,500 | 6,945 | 42.08% |
| SPX200320C02800000 | 2020-01-22 3:06PM EST | 2,800.00 | 527.00 | 525.10 | 532.10 | 0.00 | - | 2 | 14,646 | 40.71% |
| SPX200320C02825000 | 2019-12-19 10:04AM EST | 2,825.00 | 388.88 | 499.30 | 506.50 | 0.00 | - | 1 | 11,595 | 38.94% |
| SPX200320C02850000 | 2020-01-14 2:11PM EST | 2,850.00 | 435.00 | 476.10 | 483.20 | 0.00 | - | 1 | 11,701 | 37.99% |
| SPX200320C02875000 | 2020-01-14 12:41PM EST | 2,875.00 | 422.23 | 451.80 | 458.80 | 0.00 | - | 1 | 13,085 | 36.64% |
| SPX200320C02900000 | 2020-01-23 10:53AM EST | 2,900.00 | 417.40 | 430.20 | 434.20 | 0.00 | - | 2 | 26,192 | 35.20% |
| SPX200320C02925000 | 2019-12-27 3:54PM EST | 2,925.00 | 386.00 | 406.10 | 410.00 | 0.00 | - | 5 | 17,253 | 33.89% |
| SPX200320C02950000 | 2020-01-22 2:41PM EST | 2,950.00 | 384.73 | 382.10 | 386.00 | 0.00 | - | 2 | 19,141 | 32.62% |
| SPX200320C02975000 | 2020-01-23 12:04PM EST | 2,975.00 | 342.80 | 357.40 | 361.30 | 0.00 | - | 2 | 19,859 | 31.11% |
| SPX200320C03000000 | 2020-01-23 4:04PM EST | 3,000.00 | 335.55 | 334.60 | 338.20 | 0.00 | - | 3,919 | 44,964 | 30.06% |
| SPX200320C03100000 | 2020-01-23 12:54PM EST | 3,100.00 | 231.15 | 243.10 | 243.70 | 0.00 | - | 7 | 33,371 | 24.84% |
| SPX200320C03200000 | 2020-01-23 3:47PM EST | 3,200.00 | 155.32 | 155.50 | 156.00 | 0.00 | - | 1 | 56,905 | 20.30% |
| SPX200320C03300000 | 2020-01-23 4:09PM EST | 3,300.00 | 78.55 | 77.90 | 78.30 | 0.00 | - | 13 | 46,788 | 15.91% |
| SPX200320C03400000 | 2020-01-24 9:37AM EST | 3,400.00 | 23.80 | 23.20 | 23.50 | +0.25 | +1.06% | 54 | 33,377 | 12.13% |
| SPX200320C03600000 | 2020-01-23 2:00PM EST | 3,600.00 | 0.70 | 0.55 | 0.65 | +0.15 | +27.27% | 4 | 5,376 | 10.39% |
Putsfor20 March 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|
| SPX200320P01275000 | 2020-01-06 1:58PM EST | 1,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 240 | 69.53% |
| SPX200320P01300000 | 2019-12-19 2:00PM EST | 1,300.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 1,079 | 71.29% |
| SPX200320P01350000 | 2019-12-19 2:01PM EST | 1,350.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 34 | 1,202 | 68.56% |
| SPX200320P01375000 | 2020-01-06 11:22AM EST | 1,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,013 | 67.19% |
| SPX200320P01400000 | 2020-01-06 11:22AM EST | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5,000 | 24,626 | 65.82% |
| SPX200320P01450000 | 2019-11-01 11:02AM EST | 1,450.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 1,674 | 71.09% |
| SPX200320P01475000 | 2020-01-03 10:53AM EST | 1,475.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 584 | 61.91% |
| SPX200320P01500000 | 2020-01-02 4:11PM EST | 1,500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4,661 | 60.74% |
| SPX200320P01550000 | 2020-01-15 9:44AM EST | 1,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 12,304 | 58.20% |
| SPX200320P01600000 | 2020-01-17 2:49PM EST | 1,600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 60 | 22,683 | 55.86% |
| SPX200320P01650000 | 2020-01-17 3:14PM EST | 1,650.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 40 | 10,494 | 53.71% |
| SPX200320P01700000 | 2020-01-22 2:03PM EST | 1,700.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 16,871 | 53.03% |
| SPX200320P01725000 | 2020-01-17 3:18PM EST | 1,725.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 10 | 1,725 | 53.08% |
| SPX200320P01750000 | 2020-01-07 9:48AM EST | 1,750.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 10 | 4,741 | 51.95% |
| SPX200320P01775000 | 2019-11-27 10:43AM EST | 1,775.00 | 0.53 | 0.30 | 0.40 | 0.00 | - | 20 | 1,102 | 56.67% |
| SPX200320P01800000 | 2020-01-22 12:10PM EST | 1,800.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1,000 | 18,062 | 51.47% |
| SPX200320P01850000 | 2020-01-23 10:49AM EST | 1,850.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 100 | 4,108 | 49.27% |
| SPX200320P01900000 | 2020-01-24 9:50AM EST | 1,900.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 90 | 20,663 | 47.12% |
| SPX200320P01950000 | 2020-01-21 3:22PM EST | 1,950.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3,400 | 24,929 | 46.14% |
| SPX200320P02000000 | 2020-01-23 4:04PM EST | 2,000.00 | 0.20 | 0.15 | 0.00 | 0.00 | - | 4,100 | 72,462 | 25.00% |
| SPX200320P02025000 | 2020-01-21 10:48AM EST | 2,025.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,095 | 25.00% |
| SPX200320P02050000 | 2020-01-23 11:54AM EST | 2,050.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 17,429 | 25.00% |
| SPX200320P02100000 | 2020-01-23 11:35AM EST | 2,100.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 12,381 | 23,045 | 41.58% |
| SPX200320P02175000 | 2020-01-23 3:19PM EST | 2,175.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 35 | 5,622 | 39.67% |
| SPX200320P02200000 | 2020-01-23 11:12AM EST | 2,200.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 56 | 23,491 | 38.67% |
| SPX200320P02225000 | 2020-01-17 2:47PM EST | 2,225.00 | 0.50 | 0.35 | 0.00 | 0.00 | - | 5 | 8,364 | 12.50% |
| SPX200320P02250000 | 2020-01-23 12:13PM EST | 2,250.00 | 0.55 | 0.40 | 0.00 | 0.00 | - | 320 | 19,986 | 12.50% |
| SPX200320P02300000 | 2020-01-24 9:44AM EST | 2,300.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 14 | 20,857 | 35.91% |
| SPX200320P02325000 | 2020-01-23 2:28PM EST | 2,325.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 31 | 16,401 | 35.27% |
| SPX200320P02350000 | 2020-01-24 9:50AM EST | 2,350.00 | 0.55 | 0.55 | 0.60 | -0.05 | -8.33% | 123 | 13,554 | 34.28% |
| SPX200320P02375000 | 2020-01-22 10:47AM EST | 2,375.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 3,331 | 33.89% |
| SPX200320P02400000 | 2020-01-23 1:50PM EST | 2,400.00 | 0.76 | 0.65 | 0.75 | 0.00 | - | 534 | 23,036 | 33.17% |
| SPX200320P02425000 | 2020-01-23 3:52PM EST | 2,425.00 | 0.85 | 0.75 | 0.00 | 0.00 | - | 55 | 4,460 | 12.50% |
| SPX200320P02450000 | 2020-01-23 11:43AM EST | 2,450.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 96 | 18,394 | 32.11% |
| SPX200320P02475000 | 2020-01-22 3:41PM EST | 2,475.00 | 1.04 | 0.90 | 1.00 | 0.00 | - | 5,909 | 4,489 | 31.31% |
| SPX200320P02500000 | 2020-01-23 3:03PM EST | 2,500.00 | 1.09 | 1.00 | 0.00 | 0.00 | - | 65 | 30,688 | 12.50% |
| SPX200320P02525000 | 2020-01-23 1:38PM EST | 2,525.00 | 1.26 | 1.10 | 1.25 | 0.00 | - | 2,003 | 17,208 | 30.19% |
| SPX200320P02550000 | 2020-01-23 1:43PM EST | 2,550.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 64 | 17,087 | 29.50% |
| SPX200320P02575000 | 2020-01-14 12:39PM EST | 2,575.00 | 1.90 | 1.35 | 1.50 | 0.00 | - | 752 | 29,526 | 28.91% |
| SPX200320P02600000 | 2020-01-24 9:44AM EST | 2,600.00 | 1.50 | 1.50 | 1.55 | -0.15 | -9.09% | 14 | 45,994 | 28.04% |
| SPX200320P02625000 | 2020-01-22 1:55PM EST | 2,625.00 | 2.29 | 1.65 | 1.80 | 0.00 | - | 4 | 58,159 | 27.62% |
| SPX200320P02650000 | 2020-01-23 1:43PM EST | 2,650.00 | 2.10 | 1.85 | 1.95 | 0.00 | - | 39 | 45,413 | 26.92% |
| SPX200320P02675000 | 2020-01-23 3:11PM EST | 2,675.00 | 2.25 | 2.05 | 2.20 | 0.00 | - | 12 | 21,566 | 26.39% |
| SPX200320P02700000 | 2020-01-24 9:30AM EST | 2,700.00 | 2.30 | 2.35 | 2.45 | -0.20 | -8.00% | 3 | 50,520 | 25.79% |
| SPX200320P02725000 | 2020-01-23 11:57AM EST | 2,725.00 | 3.20 | 2.60 | 2.70 | 0.00 | - | 1,350 | 32,422 | 25.15% |
| SPX200320P02750000 | 2020-01-23 1:50PM EST | 2,750.00 | 3.20 | 2.85 | 3.00 | 0.00 | - | 259 | 22,321 | 24.54% |
| SPX200320P02775000 | 2020-01-23 11:27AM EST | 2,775.00 | 4.21 | 3.20 | 3.40 | 0.00 | - | 40 | 10,982 | 24.00% |
| SPX200320P02800000 | 2020-01-24 8:29AM EST | 2,800.00 | 3.60 | 3.60 | 3.80 | -0.20 | -5.26% | 4 | 48,014 | 23.40% |
| SPX200320P02825000 | 2020-01-24 9:39AM EST | 2,825.00 | 4.00 | 4.00 | 4.20 | -0.40 | -9.09% | 11 | 18,693 | 22.75% |
| SPX200320P02850000 | 2020-01-23 2:40PM EST | 2,850.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 4,156 | 34,503 | 22.14% |
| SPX200320P02900000 | 2020-01-23 3:26PM EST | 2,900.00 | 6.34 | 5.90 | 6.10 | 0.00 | - | 1,233 | 59,568 | 21.05% |
| SPX200320P02950000 | 2020-01-24 9:45AM EST | 2,950.00 | 7.47 | 7.60 | 7.80 | -0.58 | -7.20% | 1 | 51,767 | 19.85% |
| SPX200320P03050000 | 2020-01-24 9:43AM EST | 3,050.00 | 12.69 | 13.00 | 13.20 | -0.82 | -6.07% | 7 | 28,307 | 17.48% |
| SPX200320P03200000 | 2020-01-23 3:44PM EST | 3,200.00 | 28.35 | 29.40 | 29.70 | -2.55 | -8.25% | 1 | 56,691 | 13.42% |
| SPX200320P03300000 | 2020-01-24 3:13AM EST | 3,300.00 | 49.40 | 51.40 | 51.80 | -2.95 | -5.64% | 674 | 19,847 | 9.79% |