| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220C00100000 | 2019-12-11 9:38AM EST | 100.00 | 3,035.83 | 3,039.30 | 3,043.90 | +3.88 | +0.13% | 2 | 1,496 | 944.82% |
| 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 | 2,839.40 | 2,844.10 | 0.00 | - | 2 | 173 | 466.02% |
| SPX191220C00400000 | 2019-10-31 12:37PM EST | 400.00 | 2,621.96 | 2,737.50 | 2,744.50 | 0.00 | - | 2 | 57 | 558.50% |
| 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 | 2,539.60 | 2,544.20 | 0.00 | - | 2 | 144 | 350.20% |
| 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 | 2,189.80 | 2,194.40 | 0.00 | - | 3 | 8 | 267.87% |
| SPX191220C01000000 | 2019-12-10 4:08PM EST | 1,000.00 | 2,133.78 | 2,139.80 | 2,144.40 | 0.00 | - | 1,100 | 41,395 | 256.74% |
| SPX191220C01100000 | 2019-11-12 9:46AM EST | 1,100.00 | 1,989.02 | 2,039.80 | 2,044.50 | 0.00 | - | 4 | 112 | 238.48% |
| 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 | 2019-11-19 10:56AM EST | 1,200.00 | 1,910.34 | 1,939.90 | 1,944.50 | 0.00 | - | 2 | 7 | 221.53% |
| 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 | 1,740.00 | 1,744.60 | 0.00 | - | 1 | 66 | 190.87% |
| 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 | 2019-12-10 8:51AM EST | 1,475.00 | 1,664.05 | 1,665.00 | 1,669.70 | 0.00 | - | 25 | 91 | 180.62% |
| SPX191220C01500000 | 2019-12-11 11:16AM EST | 1,500.00 | 1,636.05 | 1,640.00 | 1,644.70 | +20.03 | +1.24% | 24 | 321 | 176.86% |
| 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 | 1,540.10 | 1,544.70 | 0.00 | - | 6 | 38 | 163.53% |
| 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 | 2019-11-21 10:44AM EST | 1,650.00 | 1,446.08 | 1,490.10 | 1,494.80 | 0.00 | - | 1 | 21 | 157.67% |
| 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 | 1,390.20 | 1,394.80 | 0.00 | - | 20 | 23 | 145.22% |
| 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 | 2019-12-11 10:46AM EST | 1,800.00 | 1,337.71 | 1,340.20 | 1,344.90 | +128.85 | +10.66% | 2 | 165 | 139.60% |
| 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 | 1,240.30 | 1,244.90 | 0.00 | - | 2 | 602 | 127.88% |
| 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 | 1,190.30 | 1,194.90 | 0.00 | - | 2 | 11 | 121.83% |
| SPX191220C01975000 | 2019-06-09 11:12PM EST | 1,975.00 | 733.95 | 982.00 | 985.60 | 0.00 | - | 0 | 22 | 0.00% |
| SPX191220C02000000 | 2019-12-10 4:08PM EST | 2,000.00 | 1,134.53 | 1,140.30 | 1,144.90 | 0.00 | - | 1,100 | 43,636 | 115.89% |
| SPX191220C02025000 | 2019-11-27 10:23AM EST | 2,025.00 | 1,117.37 | 1,115.30 | 1,120.00 | 0.00 | - | 1 | 95 | 113.67% |
| SPX191220C02050000 | 2019-11-21 3:47PM EST | 2,050.00 | 1,051.03 | 1,090.30 | 1,095.00 | 0.00 | - | 9 | 378 | 110.77% |
| SPX191220C02075000 | 2019-11-21 3:47PM EST | 2,075.00 | 1,025.98 | 1,065.40 | 1,070.00 | 0.00 | - | 0 | 35 | 108.52% |
| SPX191220C02100000 | 2019-12-06 12:35PM EST | 2,100.00 | 1,048.33 | 1,040.40 | 1,045.00 | 0.00 | - | 11 | 124 | 105.69% |
| SPX191220C02125000 | 2019-12-10 3:57PM EST | 2,125.00 | 1,005.95 | 1,015.40 | 1,020.00 | 0.00 | - | 1 | 1,443 | 102.88% |
| SPX191220C02150000 | 2019-12-06 12:35PM EST | 2,150.00 | 998.33 | 990.40 | 995.00 | 0.00 | - | 10 | 336 | 100.10% |
| SPX191220C02175000 | 2019-11-20 12:34PM EST | 2,175.00 | 936.09 | 965.40 | 970.00 | 0.00 | - | 32 | 203 | 97.34% |
| SPX191220C02200000 | 2019-12-05 2:39PM EST | 2,200.00 | 915.85 | 940.40 | 945.10 | 0.00 | - | 1 | 58 | 95.13% |
| SPX191220C02225000 | 2019-11-20 12:29PM EST | 2,225.00 | 887.19 | 915.40 | 920.10 | 0.00 | - | 2 | 1,053 | 92.41% |
| SPX191220C02250000 | 2019-11-13 11:46AM EST | 2,250.00 | 840.89 | 890.50 | 895.10 | 0.00 | - | 2 | 997 | 90.21% |
| SPX191220C02275000 | 2019-11-20 12:31PM EST | 2,275.00 | 837.37 | 865.50 | 870.10 | 0.00 | - | 4 | 230 | 87.52% |
| SPX191220C02300000 | 2019-12-09 9:42AM EST | 2,300.00 | 846.89 | 840.50 | 845.10 | 0.00 | - | 2 | 2,152 | 84.88% |
| SPX191220C02325000 | 2019-12-04 9:56AM EST | 2,325.00 | 789.41 | 815.50 | 820.20 | 0.00 | - | 2 | 256 | 82.68% |
| SPX191220C02350000 | 2019-12-11 11:50AM EST | 2,350.00 | 787.57 | 790.50 | 795.20 | +15.10 | +1.95% | 2 | 966 | 80.05% |
| SPX191220C02375000 | 2019-11-11 2:57PM EST | 2,375.00 | 709.82 | 765.60 | 770.20 | 0.00 | - | 2 | 1,362 | 77.86% |
| SPX191220C02400000 | 2019-12-04 2:49PM EST | 2,400.00 | 717.50 | 740.60 | 745.20 | 0.00 | - | 150 | 6,918 | 75.27% |
| SPX191220C02425000 | 2019-12-11 12:01PM EST | 2,425.00 | 710.52 | 715.60 | 720.20 | +16.13 | +2.32% | 2 | 3,817 | 72.69% |
| SPX191220C02450000 | 2019-11-11 2:55PM EST | 2,450.00 | 634.82 | 690.60 | 695.30 | 0.00 | - | 34 | 3,107 | 70.51% |
| SPX191220C02475000 | 2019-11-11 2:56PM EST | 2,475.00 | 610.40 | 665.70 | 670.30 | 0.00 | - | 2 | 1,624 | 68.30% |
| SPX191220C02500000 | 2019-12-04 2:49PM EST | 2,500.00 | 617.30 | 640.70 | 645.40 | 0.00 | - | 100 | 14,715 | 66.09% |
| SPX191220C02525000 | 2019-11-20 4:00PM EST | 2,525.00 | 581.92 | 615.80 | 620.40 | 0.00 | - | 25 | 4,603 | 63.87% |
| SPX191220C02550000 | 2019-12-06 4:06PM EST | 2,550.00 | 595.26 | 590.80 | 595.50 | 0.00 | - | 10 | 9,402 | 61.62% |
| SPX191220C02575000 | 2019-11-29 9:39AM EST | 2,575.00 | 573.92 | 565.90 | 570.50 | 0.00 | - | 1 | 15,085 | 59.38% |
| SPX191220C02600000 | 2019-12-11 2:54PM EST | 2,600.00 | 543.27 | 540.90 | 545.60 | -6.73 | -1.22% | 30 | 24,785 | 57.13% |
| SPX191220C02625000 | 2019-10-30 12:49PM EST | 2,625.00 | 409.07 | 515.80 | 520.30 | 0.00 | - | 15 | 6,017 | 53.56% |
| SPX191220C02650000 | 2019-12-06 4:06PM EST | 2,650.00 | 495.46 | 491.10 | 495.70 | 0.00 | - | 10 | 22,116 | 52.81% |
| SPX191220C02675000 | 2019-11-29 10:55AM EST | 2,675.00 | 474.90 | 466.10 | 470.80 | 0.00 | - | 5 | 11,976 | 50.51% |
| SPX191220C02700000 | 2019-12-04 9:53AM EST | 2,700.00 | 414.40 | 441.20 | 445.90 | 0.00 | - | 3 | 19,211 | 55.60% |
| SPX191220C02725000 | 2019-12-02 3:53PM EST | 2,725.00 | 352.00 | 416.30 | 421.00 | 0.00 | - | 4 | 11,627 | 53.04% |
| SPX191220C02750000 | 2019-12-11 2:20PM EST | 2,750.00 | 391.00 | 391.40 | 396.10 | +55.10 | +16.40% | 2 | 21,697 | 50.46% |
| SPX191220C02775000 | 2019-12-03 10:10AM EST | 2,775.00 | 302.67 | 366.40 | 371.20 | 0.00 | - | 1 | 12,857 | 47.86% |
| SPX191220C02800000 | 2019-12-11 10:52AM EST | 2,800.00 | 338.36 | 341.50 | 346.30 | -1.16 | -0.34% | 2 | 35,659 | 45.24% |
| SPX191220C02825000 | 2019-12-03 10:51AM EST | 2,825.00 | 255.58 | 316.60 | 321.50 | 0.00 | - | 350 | 20,706 | 42.79% |
| SPX191220C02850000 | 2019-12-11 11:42AM EST | 2,850.00 | 289.40 | 291.90 | 296.30 | -9.80 | -3.28% | 10 | 27,695 | 39.58% |
| SPX191220C02875000 | 2019-12-10 10:18AM EST | 2,875.00 | 264.31 | 267.00 | 271.50 | 0.00 | - | 5 | 23,365 | 37.08% |
| SPX191220C02900000 | 2019-12-11 4:11PM EST | 2,900.00 | 244.51 | 242.20 | 246.80 | +6.17 | +2.59% | 100 | 48,440 | 34.69% |
| SPX191220C02925000 | 2019-12-03 1:46PM EST | 2,925.00 | 171.10 | 217.40 | 222.00 | 0.00 | - | 8 | 33,795 | 32.06% |
| SPX191220C02950000 | 2019-12-11 11:30AM EST | 2,950.00 | 189.70 | 192.80 | 197.30 | -1.10 | -0.58% | 82 | 36,654 | 29.51% |
| SPX191220C02975000 | 2019-12-11 12:44PM EST | 2,975.00 | 162.30 | 168.50 | 172.90 | -4.36 | -2.62% | 4 | 43,357 | 27.21% |
| SPX191220C03000000 | 2019-12-11 2:04PM EST | 3,000.00 | 141.68 | 144.20 | 148.50 | +1.68 | +1.20% | 452 | 124,758 | 24.74% |
| SPX191220C03025000 | 2019-12-11 11:20AM EST | 3,025.00 | 118.30 | 120.40 | 124.60 | -0.25 | -0.21% | 556 | 43,070 | 22.54% |
| SPX191220C03050000 | 2019-12-11 3:48PM EST | 3,050.00 | 96.50 | 97.30 | 101.30 | +5.01 | +5.48% | 21 | 45,498 | 20.51% |
| SPX191220C03075000 | 2019-12-11 2:06PM EST | 3,075.00 | 73.83 | 74.80 | 78.70 | +3.85 | +5.50% | 36 | 62,722 | 18.48% |
| SPX191220C03100000 | 2019-12-11 3:55PM EST | 3,100.00 | 55.89 | 55.20 | 55.90 | +6.17 | +12.41% | 518 | 87,380 | 15.70% |
| SPX191220C03125000 | 2019-12-11 2:15PM EST | 3,125.00 | 35.34 | 35.60 | 36.20 | +3.44 | +10.78% | 58 | 45,057 | 13.79% |
| SPX191220C03150000 | 2019-12-11 4:54PM EST | 3,150.00 | 19.20 | 19.20 | 19.70 | +0.80 | +4.35% | 24,385 | 73,034 | 12.00% |
| SPX191220C03175000 | 2019-12-11 3:43PM EST | 3,175.00 | 7.75 | 8.00 | 8.30 | +0.30 | +4.03% | 7,047 | 40,066 | 10.55% |
| SPX191220C03200000 | 2019-12-11 4:14PM EST | 3,200.00 | 2.40 | 2.20 | 2.35 | +0.10 | +4.35% | 2,823 | 59,414 | 9.36% |
| SPX191220C03225000 | 2019-12-11 4:14PM EST | 3,225.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 111 | 15,878 | 9.24% |
| SPX191220C03250000 | 2019-12-11 1:18PM EST | 3,250.00 | 0.26 | 0.15 | 0.25 | -0.04 | -13.33% | 1,026 | 54,536 | 9.86% |
| SPX191220C03275000 | 2019-12-11 12:43PM EST | 3,275.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 258 | 7,369 | 11.43% |
| SPX191220C03300000 | 2019-12-11 4:08PM EST | 3,300.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 19 | 150,900 | 12.21% |
| SPX191220C03350000 | 2019-12-11 2:16PM EST | 3,350.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 19 | 8,546 | 15.48% |
| SPX191220C03400000 | 2019-12-11 11:17AM EST | 3,400.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 26,024 | 18.60% |
| SPX191220C03500000 | 2019-11-25 11:15AM EST | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,380 | 36,865 | 23.15% |
| SPX191220C03600000 | 2019-11-27 4:11PM EST | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,320 | 28.52% |
| SPX191220C03700000 | 2019-11-15 2:29PM EST | 3,700.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,443 | 33.69% |
| SPX191220C03800000 | 2019-09-24 10:46AM EST | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 309 | 3,594 | 41.02% |
| SPX191220C03900000 | 2019-11-06 9:39AM EST | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8,651 | 43.46% |
| SPX191220C04000000 | 2019-11-06 9:39AM EST | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,760 | 48.05% |
| SPX191220C04100000 | 2019-09-24 11:12AM EST | 4,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 854 | 52.54% |
| SPX191220C04200000 | 2019-09-30 2:11PM EST | 4,200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,016 | 54.10% |
| 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 | 621.88% |
| SPX191220P00200000 | 2019-06-09 11:13PM EST | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 2,953 | 541.41% |
| SPX191220P00300000 | 2019-06-07 9:55AM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,841 | 417.19% |
| SPX191220P00400000 | 2019-10-16 11:48AM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,324 | 365.63% |
| SPX191220P00500000 | 2019-10-15 3:14PM EST | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 786 | 4,503 | 325.00% |
| SPX191220P00600000 | 2019-08-08 10:59AM EST | 600.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 273 | 2,985 | 307.81% |
| SPX191220P00650000 | 2019-11-29 11:27AM EST | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,984 | 279.69% |
| SPX191220P00700000 | 2019-09-20 2:32PM EST | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,197 | 267.19% |
| SPX191220P00750000 | 2019-09-03 8:31AM EST | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 4,032 | 266.41% |
| SPX191220P00800000 | 2019-08-21 12:14PM EST | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 173 | 7,037 | 243.75% |
| SPX191220P00850000 | 2019-08-21 12:14PM EST | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 1,461 | 243.75% |
| SPX191220P00900000 | 2019-10-17 11:33AM EST | 900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 803 | 240.23% |
| SPX191220P00950000 | 2019-10-15 8:30AM EST | 950.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,459 | 230.08% |
| SPX191220P01000000 | 2019-12-10 4:08PM EST | 1,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,100 | 50,749 | 204.69% |
| SPX191220P01050000 | 2019-09-24 11:09AM EST | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,449 | 196.09% |
| SPX191220P01100000 | 2019-11-14 9:30AM EST | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,508 | 187.50% |
| SPX191220P01150000 | 2019-10-16 9:07AM EST | 1,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 384 | 188.67% |
| SPX191220P01175000 | 2019-09-27 8:34AM EST | 1,175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 417 | 184.77% |
| SPX191220P01200000 | 2019-10-16 9:06AM EST | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14,245 | 181.25% |
| SPX191220P01225000 | 2019-10-02 10:31AM EST | 1,225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 180 | 2,182 | 168.75% |
| SPX191220P01250000 | 2019-10-29 2:26PM EST | 1,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 3,362 | 165.63% |
| 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 | 158.59% |
| SPX191220P01325000 | 2019-10-30 8:32AM EST | 1,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 1,247 | 155.47% |
| SPX191220P01350000 | 2019-11-04 8:31AM EST | 1,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 292 | 1,699 | 152.34% |
| SPX191220P01375000 | 2019-10-22 1:38PM EST | 1,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,367 | 149.22% |
| SPX191220P01400000 | 2019-11-15 2:29PM EST | 1,400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 16,590 | 146.09% |
| SPX191220P01425000 | 2019-11-04 8:32AM EST | 1,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 253 | 3,104 | 142.97% |
| SPX191220P01450000 | 2019-11-18 10:38AM EST | 1,450.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 844 | 21,428 | 139.84% |
| SPX191220P01475000 | 2019-10-04 11:25AM EST | 1,475.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 181 | 143.75% |
| SPX191220P01500000 | 2019-12-02 10:05AM EST | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 46,964 | 133.59% |
| SPX191220P01525000 | 2019-10-23 12:17PM EST | 1,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,963 | 131.25% |
| SPX191220P01550000 | 2019-10-29 3:05PM EST | 1,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45,230 | 128.13% |
| SPX191220P01575000 | 2019-10-31 3:14PM EST | 1,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8,094 | 125.78% |
| SPX191220P01600000 | 2019-11-18 2:30PM EST | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36,024 | 122.66% |
| SPX191220P01625000 | 2019-11-27 2:35PM EST | 1,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,075 | 120.31% |
| SPX191220P01650000 | 2019-10-31 12:30PM EST | 1,650.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 7,168 | 117.19% |
| SPX191220P01675000 | 2019-11-18 10:38AM EST | 1,675.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 617 | 1,765 | 114.84% |
| SPX191220P01700000 | 2019-12-06 12:08PM EST | 1,700.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 58,297 | 112.11% |
| SPX191220P01725000 | 2019-12-06 12:08PM EST | 1,725.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 67 | 3,539 | 109.38% |
| SPX191220P01750000 | 2019-12-06 12:08PM EST | 1,750.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 17,744 | 107.03% |
| SPX191220P01775000 | 2019-12-06 12:08PM EST | 1,775.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 88 | 4,838 | 104.69% |
| SPX191220P01800000 | 2019-12-10 1:03PM EST | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 36,351 | 102.34% |
| SPX191220P01825000 | 2019-12-06 12:08PM EST | 1,825.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 24,376 | 99.61% |
| SPX191220P01850000 | 2019-12-06 12:08PM EST | 1,850.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 65,138 | 97.66% |
| SPX191220P01875000 | 2019-11-20 10:47AM EST | 1,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9,904 | 95.31% |
| SPX191220P01900000 | 2019-12-10 1:03PM EST | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 48,509 | 92.97% |
| SPX191220P01925000 | 2019-11-22 11:08AM EST | 1,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 4,339 | 90.63% |
| SPX191220P01950000 | 2019-11-22 11:08AM EST | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 37,195 | 88.28% |
| SPX191220P01975000 | 2019-12-06 12:08PM EST | 1,975.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 12,652 | 85.94% |
| SPX191220P02000000 | 2019-12-10 4:08PM EST | 2,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,615 | 141,477 | 83.59% |
| SPX191220P02025000 | 2019-11-27 10:20AM EST | 2,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 4,397 | 81.64% |
| SPX191220P02050000 | 2019-12-10 2:06PM EST | 2,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 21,817 | 79.30% |
| SPX191220P02075000 | 2019-12-10 3:30PM EST | 2,075.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11,517 | 77.34% |
| SPX191220P02100000 | 2019-12-10 10:31AM EST | 2,100.00 | 0.10 | 0.05 | 0.05 | 0.00 | - | 5 | 72,885 | 79.10% |
| SPX191220P02125000 | 2019-12-09 3:43PM EST | 2,125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 140 | 6,069 | 76.95% |
| SPX191220P02150000 | 2019-12-10 10:38AM EST | 2,150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 47,215 | 74.80% |
| SPX191220P02175000 | 2019-12-09 3:27PM EST | 2,175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 80 | 9,679 | 72.66% |
| SPX191220P02200000 | 2019-12-11 1:18PM EST | 2,200.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 8 | 50,753 | 66.80% |
| SPX191220P02225000 | 2019-12-11 9:43AM EST | 2,225.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 9,966 | 68.36% |
| SPX191220P02250000 | 2019-12-10 10:55AM EST | 2,250.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 45 | 20,123 | 66.21% |
| SPX191220P02275000 | 2019-12-11 4:13PM EST | 2,275.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1,274 | 20,160 | 66.41% |
| SPX191220P02300000 | 2019-12-11 1:28PM EST | 2,300.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 18 | 57,302 | 64.26% |
| SPX191220P02325000 | 2019-12-09 4:05PM EST | 2,325.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 456 | 37,846 | 62.21% |
| SPX191220P02350000 | 2019-12-11 2:06PM EST | 2,350.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 19 | 52,633 | 60.16% |
| SPX191220P02375000 | 2019-12-10 3:25PM EST | 2,375.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 240 | 24,291 | 60.74% |
| SPX191220P02400000 | 2019-12-11 4:10PM EST | 2,400.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 15 | 86,699 | 58.59% |
| SPX191220P02425000 | 2019-12-11 4:09PM EST | 2,425.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 1 | 28,613 | 57.47% |
| SPX191220P02450000 | 2019-12-11 2:02PM EST | 2,450.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 7,613 | 36,100 | 56.20% |
| SPX191220P02475000 | 2019-12-11 2:02PM EST | 2,475.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 600 | 15,532 | 54.79% |
| SPX191220P02500000 | 2019-12-11 1:42PM EST | 2,500.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 15 | 82,398 | 53.27% |
| SPX191220P02525000 | 2019-12-11 11:40AM EST | 2,525.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 1,500 | 25,171 | 51.71% |
| SPX191220P02550000 | 2019-12-11 4:14PM EST | 2,550.00 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 203 | 54,392 | 50.54% |
| SPX191220P02575000 | 2019-12-11 2:04PM EST | 2,575.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 5 | 34,373 | 49.95% |
| SPX191220P02600000 | 2019-12-11 3:53PM EST | 2,600.00 | 0.40 | 0.35 | 0.40 | -0.16 | -28.57% | 555 | 91,077 | 47.78% |
| SPX191220P02625000 | 2019-12-11 11:59AM EST | 2,625.00 | 0.50 | 0.40 | 0.50 | -0.35 | -41.18% | 11 | 30,229 | 46.79% |
| SPX191220P02650000 | 2019-12-11 1:03PM EST | 2,650.00 | 0.55 | 0.45 | 0.55 | -0.20 | -26.67% | 10 | 65,947 | 45.09% |
| SPX191220P02675000 | 2019-12-11 2:38PM EST | 2,675.00 | 0.57 | 0.45 | 0.60 | -0.33 | -36.67% | 37 | 27,265 | 43.34% |
| SPX191220P02700000 | 2019-12-11 4:10PM EST | 2,700.00 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 934 | 96,276 | 41.53% |
| SPX191220P02725000 | 2019-12-11 1:42PM EST | 2,725.00 | 0.85 | 0.65 | 0.75 | -0.15 | -15.00% | 164 | 35,362 | 40.04% |
| SPX191220P02750000 | 2019-12-11 2:52PM EST | 2,750.00 | 0.80 | 0.70 | 0.80 | -0.25 | -23.81% | 3,051 | 57,026 | 38.11% |
| SPX191220P02775000 | 2019-12-11 3:43PM EST | 2,775.00 | 0.90 | 0.80 | 0.90 | -0.35 | -28.00% | 521 | 26,489 | 36.43% |
| SPX191220P02800000 | 2019-12-11 4:13PM EST | 2,800.00 | 0.95 | 0.90 | 1.00 | -0.50 | -34.48% | 6,958 | 77,556 | 34.66% |
| SPX191220P02825000 | 2019-12-11 3:43PM EST | 2,825.00 | 1.20 | 0.95 | 1.15 | -0.40 | -25.00% | 1 | 29,989 | 33.02% |
| SPX191220P02850000 | 2019-12-11 2:39PM EST | 2,850.00 | 1.27 | 1.15 | 1.25 | -0.53 | -29.44% | 296 | 47,542 | 31.07% |
| SPX191220P02875000 | 2019-12-11 4:01PM EST | 2,875.00 | 1.45 | 1.30 | 1.45 | -0.60 | -29.27% | 975 | 37,649 | 29.40% |
| SPX191220P02900000 | 2019-12-11 3:43PM EST | 2,900.00 | 1.65 | 1.50 | 1.65 | -0.55 | -25.00% | 1,954 | 73,845 | 27.58% |
| SPX191220P02925000 | 2019-12-11 4:03PM EST | 2,925.00 | 1.85 | 1.70 | 1.90 | -1.18 | -38.94% | 1,769 | 43,594 | 25.75% |
| SPX191220P02950000 | 2019-12-11 4:09PM EST | 2,950.00 | 2.20 | 2.05 | 2.25 | -0.99 | -31.03% | 2,325 | 63,264 | 23.99% |
| SPX191220P02975000 | 2019-12-11 3:42PM EST | 2,975.00 | 2.90 | 2.55 | 2.70 | -1.02 | -26.02% | 1,597 | 49,686 | 22.20% |
| SPX191220P03000000 | 2019-12-11 4:14PM EST | 3,000.00 | 3.40 | 3.40 | 3.60 | -1.60 | -32.00% | 2,433 | 139,479 | 20.83% |
| SPX191220P03025000 | 2019-12-11 4:14PM EST | 3,025.00 | 4.55 | 4.40 | 4.80 | -1.90 | -29.46% | 641 | 36,037 | 19.36% |
| SPX191220P03050000 | 2019-12-11 4:14PM EST | 3,050.00 | 6.26 | 6.20 | 6.40 | -2.34 | -27.21% | 3,334 | 29,223 | 17.77% |
| SPX191220P03075000 | 2019-12-11 4:08PM EST | 3,075.00 | 8.80 | 8.60 | 8.90 | -3.98 | -31.14% | 2,003 | 49,776 | 16.27% |
| SPX191220P03100000 | 2019-12-11 3:59PM EST | 3,100.00 | 13.25 | 12.10 | 12.60 | -3.34 | -20.13% | 4,023 | 58,084 | 14.71% |
| SPX191220P03125000 | 2019-12-11 4:04PM EST | 3,125.00 | 17.98 | 17.50 | 18.00 | -7.40 | -29.16% | 3,613 | 29,665 | 12.97% |
| SPX191220P03150000 | 2019-12-11 4:54PM EST | 3,150.00 | 27.10 | 25.90 | 26.60 | -5.30 | -16.36% | 20,668 | 29,776 | 11.25% |
| SPX191220P03175000 | 2019-12-11 3:12PM EST | 3,175.00 | 41.32 | 39.50 | 40.20 | -5.90 | -12.49% | 8 | 1,149 | 9.63% |
| SPX191220P03200000 | 2019-12-11 3:12PM EST | 3,200.00 | 60.43 | 57.10 | 61.30 | -5.50 | -8.34% | 1 | 1,306 | 9.98% |
| SPX191220P03225000 | 2019-11-06 1:41PM EST | 3,225.00 | 156.56 | 77.80 | 83.10 | 0.00 | - | 4 | 12 | 0.00% |
| SPX191220P03250000 | 2019-12-11 11:40AM EST | 3,250.00 | 112.10 | 104.90 | 109.30 | +1.10 | +0.99% | 2 | 458 | 12.19% |
| SPX191220P03300000 | 2019-12-06 3:44PM EST | 3,300.00 | 150.60 | 154.80 | 159.10 | 0.00 | - | 250 | 738 | 15.89% |
| SPX191220P03350000 | 2019-11-22 12:52PM EST | 3,350.00 | 242.10 | 204.70 | 208.90 | 0.00 | - | 1 | 15 | 18.98% |
| SPX191220P03400000 | 2019-12-06 10:32AM EST | 3,400.00 | 254.30 | 254.40 | 258.90 | 0.00 | - | 1 | 965 | 22.68% |
| SPX191220P03500000 | 2019-12-05 12:27PM EST | 3,500.00 | 390.00 | 354.30 | 358.90 | 0.00 | - | 1 | 660 | 29.69% |
| SPX191220P03600000 | 2019-09-12 12:48PM EST | 3,600.00 | 575.55 | 623.20 | 637.20 | 0.00 | - | 1 | 2 | 168.84% |
| SPX191220P04000000 | 2019-12-11 10:46AM EST | 4,000.00 | 861.14 | 854.00 | 858.70 | +11.49 | +1.35% | 3 | 97 | 57.03% |
| SPX191220P04100000 | 2019-09-24 11:12AM EST | 4,100.00 | 1,106.75 | 1,073.40 | 1,079.80 | 0.00 | - | 3 | 77 | 196.57% |
| SPX191220P04200000 | 2019-12-11 9:38AM EST | 4,200.00 | 1,061.87 | 1,053.90 | 1,058.60 | -6.43 | -0.60% | 2 | 143 | 64.94% |