| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190719C02675000 | 2019-07-05 3:50PM EDT | 2,675.00 | 314.98 | 337.70 | 341.10 | 0.00 | - | 2 | 137 | 59.12% |
| SPX190719C02750000 | 2019-07-15 3:10PM EDT | 2,750.00 | 264.17 | 262.80 | 266.20 | 0.00 | - | 1 | 4,702 | 47.84% |
| SPX190719C02775000 | 2019-07-05 3:15PM EDT | 2,775.00 | 217.32 | 237.80 | 241.20 | 0.00 | - | 741 | 7,269 | 43.90% |
| SPX190719C02800000 | 2019-07-15 4:01PM EDT | 2,800.00 | 214.80 | 212.80 | 216.20 | 0.00 | - | 2 | 11,230 | 39.94% |
| SPX190719C02825000 | 2019-07-15 1:11PM EDT | 2,825.00 | 185.55 | 187.90 | 191.30 | 0.00 | - | 92 | 11,472 | 36.31% |
| SPX190719C02850000 | 2019-07-15 1:11PM EDT | 2,850.00 | 160.60 | 162.90 | 166.30 | 0.00 | - | 5 | 10,186 | 32.26% |
| SPX190719C02875000 | 2019-07-15 3:46PM EDT | 2,875.00 | 140.80 | 138.00 | 141.40 | 0.00 | - | 4 | 12,247 | 28.46% |
| SPX190719C02900000 | 2019-07-15 3:59PM EDT | 2,900.00 | 114.50 | 113.10 | 116.50 | 0.00 | - | 92 | 27,487 | 24.53% |
| SPX190719C02925000 | 2019-07-15 3:34PM EDT | 2,925.00 | 89.29 | 88.20 | 91.60 | 0.00 | - | 3 | 22,746 | 20.43% |
| SPX190719C02950000 | 2019-07-15 3:34PM EDT | 2,950.00 | 64.51 | 63.10 | 66.30 | 0.00 | - | 297 | 45,442 | 15.35% |
| SPX190719C02975000 | 2019-07-15 2:57PM EDT | 2,975.00 | 38.94 | 39.50 | 42.50 | 0.00 | - | 467 | 27,915 | 12.43% |
| SPX190719C03000000 | 2019-07-15 4:11PM EDT | 3,000.00 | 18.70 | 18.00 | 20.20 | 0.00 | - | 3,049 | 44,267 | 9.30% |
| SPX190719C03050000 | 2019-07-15 4:11PM EDT | 3,050.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 3,203 | 35,669 | 7.50% |
| SPX190719C03100000 | 2019-07-15 3:55PM EDT | 3,100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 140 | 31,878 | 12.26% |
| SPX190719C03200000 | 2019-07-15 3:56PM EDT | 3,200.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1,000 | 44,034 | 22.85% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190719P01300000 | 2019-05-22 9:47AM EDT | 1,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 138 | 239.06% |
| SPX190719P01650000 | 2019-06-28 9:55AM EDT | 1,650.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 14 | 28,329 | 179.30% |
| SPX190719P01675000 | 2019-06-24 2:50PM EDT | 1,675.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 263 | 175.20% |
| SPX190719P01800000 | 2019-06-24 2:30PM EDT | 1,800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 307 | 43,729 | 154.88% |
| SPX190719P01825000 | 2019-06-28 11:17AM EDT | 1,825.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 187 | 3,871 | 150.98% |
| SPX190719P01900000 | 2019-07-05 10:38AM EDT | 1,900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20,502 | 57,964 | 139.45% |
| SPX190719P01925000 | 2019-06-28 9:55AM EDT | 1,925.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 20 | 3,154 | 135.94% |
| SPX190719P01950000 | 2019-06-28 9:55AM EDT | 1,950.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 557 | 7,860 | 132.03% |
| SPX190719P01975000 | 2019-06-28 3:57PM EDT | 1,975.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 883 | 24,167 | 128.52% |
| SPX190719P02000000 | 2019-07-12 3:14PM EDT | 2,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 31,302 | 125.00% |
| SPX190719P02025000 | 2019-06-28 3:19PM EDT | 2,025.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 200 | 16,099 | 121.48% |
| SPX190719P02050000 | 2019-07-08 12:36PM EDT | 2,050.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 120 | 9,474 | 117.97% |
| SPX190719P02150000 | 2019-07-05 11:11AM EDT | 2,150.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 135 | 6,458 | 104.30% |
| SPX190719P02175000 | 2019-07-03 9:31AM EDT | 2,175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 52 | 4,608 | 100.98% |
| SPX190719P02200000 | 2019-07-08 1:47PM EDT | 2,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 87,710 | 97.66% |
| SPX190719P02225000 | 2019-07-15 10:19AM EDT | 2,225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 1,913 | 94.34% |
| SPX190719P02250000 | 2019-07-12 10:51AM EDT | 2,250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4,527 | 91.21% |
| SPX190719P02275000 | 2019-07-09 1:26PM EDT | 2,275.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4,613 | 87.89% |
| SPX190719P02300000 | 2019-07-15 9:58AM EDT | 2,300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 11,597 | 84.77% |
| SPX190719P02350000 | 2019-07-15 10:05AM EDT | 2,350.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 6,005 | 78.52% |
| SPX190719P02375000 | 2019-07-11 2:40PM EDT | 2,375.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,275 | 7,209 | 75.39% |
| SPX190719P02400000 | 2019-07-11 2:58PM EDT | 2,400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 773 | 18,467 | 72.27% |
| SPX190719P02450000 | 2019-07-15 10:39AM EDT | 2,450.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 104 | 19,727 | 66.21% |
| SPX190719P02475000 | 2019-07-10 4:13PM EDT | 2,475.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 5,894 | 63.28% |
| SPX190719P02500000 | 2019-07-15 1:56PM EDT | 2,500.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,002 | 24,813 | 60.35% |
| SPX190719P02525000 | 2019-07-15 3:19PM EDT | 2,525.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3,187 | 15,486 | 57.32% |
| SPX190719P02550000 | 2019-07-15 3:35PM EDT | 2,550.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,803 | 27,393 | 54.39% |
| SPX190719P02575000 | 2019-07-15 2:39PM EDT | 2,575.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 11,926 | 52.83% |
| SPX190719P02600000 | 2019-07-15 4:14PM EDT | 2,600.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 33 | 54,335 | 53.47% |
| SPX190719P02625000 | 2019-07-15 3:52PM EDT | 2,625.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 139 | 8,935 | 50.29% |
| SPX190719P02650000 | 2019-07-15 3:34PM EDT | 2,650.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 501 | 41,998 | 47.22% |
| SPX190719P02675000 | 2019-07-15 3:53PM EDT | 2,675.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 243 | 22,685 | 45.22% |
| SPX190719P02700000 | 2019-07-16 5:27AM EDT | 2,700.00 | 0.15 | 0.05 | 0.30 | +0.05 | +50.00% | 1 | 50,511 | 42.94% |
| SPX190719P02725000 | 2019-07-15 3:43PM EDT | 2,725.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 84 | 25,042 | 39.75% |
| SPX190719P02750000 | 2019-07-15 3:28PM EDT | 2,750.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1,056 | 50,332 | 37.23% |
| SPX190719P02775000 | 2019-07-15 3:34PM EDT | 2,775.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 23,294 | 33.99% |
| SPX190719P02800000 | 2019-07-16 5:27AM EDT | 2,800.00 | 0.25 | 0.15 | 0.40 | -0.05 | -16.67% | 1 | 36,450 | 31.28% |
| SPX190719P02850000 | 2019-07-15 3:37PM EDT | 2,850.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 300 | 46,139 | 25.06% |
| SPX190719P02900000 | 2019-07-15 4:06PM EDT | 2,900.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | 7,605 | 42,381 | 19.10% |
| SPX190719P02925000 | 2019-07-15 3:41PM EDT | 2,925.00 | 0.81 | 0.45 | 0.75 | 0.00 | - | 688 | 30,954 | 16.13% |
| SPX190719P03500000 | 2019-06-04 10:58AM EDT | 3,500.00 | 718.50 | 499.20 | 502.60 | 0.00 | - | 50 | 110 | 106.66% |