S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C00200000 | 2024-05-28 10:13AM EDT | 200.00 | 5,099.51 | 5,066.80 | 5,073.80 | 0.00 | - | 2 | 44 | 0.00% |
| SPX240719C00400000 | 2023-12-05 3:42PM EDT | 400.00 | 4,144.81 | 4,289.20 | 4,307.10 | 0.00 | - | 14 | 48 | 0.00% |
| SPXW240719C00600000 | 2024-04-29 10:24AM EDT | 600.00 | 4,507.30 | 4,669.60 | 4,676.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240719C00800000 | 2024-04-24 10:34AM EDT | 800.00 | 4,271.00 | 4,496.10 | 4,511.30 | 0.00 | - | - | 1 | 215.16% |
| SPX240719C01000000 | 2024-05-24 10:16AM EDT | 1,000.00 | 4,289.25 | 4,273.40 | 4,280.50 | 0.00 | - | 540 | 856 | 0.00% |
| SPXW240719C01200000 | 2024-05-03 11:09AM EDT | 1,200.00 | 3,901.00 | 4,074.50 | 4,081.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240719C01400000 | 2024-04-25 3:41PM EDT | 1,400.00 | 3,647.20 | 3,898.40 | 3,917.30 | 0.00 | - | - | 1 | 134.24% |
| SPX240719C01800000 | 2023-11-20 11:36AM EDT | 1,800.00 | 2,756.15 | 2,989.70 | 3,006.30 | 0.00 | - | - | 3 | 0.00% |
| SPXW240719C01900000 | 2024-04-25 12:10PM EDT | 1,900.00 | 3,125.30 | 3,402.70 | 3,421.60 | 0.00 | - | - | 1 | 121.13% |
| SPX240719C02000000 | 2024-05-23 1:19PM EDT | 2,000.00 | 3,310.11 | 3,281.70 | 3,288.80 | 0.00 | - | 2 | 42 | 0.00% |
| SPXW240719C02100000 | 2024-04-30 1:12PM EDT | 2,100.00 | 2,973.70 | 3,182.10 | 3,189.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240719C02500000 | 2024-03-25 3:38PM EDT | 2,500.00 | 2,753.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719C02600000 | 2024-03-15 12:45PM EDT | 2,600.00 | 2,546.97 | 2,527.70 | 2,570.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C02700000 | 2024-04-04 1:58PM EDT | 2,700.00 | 2,565.68 | 2,446.60 | 2,456.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C02750000 | 2024-05-17 12:32PM EDT | 2,750.00 | 2,562.72 | 2,537.70 | 2,545.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C03000000 | 2024-05-17 3:53PM EDT | 3,000.00 | 2,322.84 | 2,290.30 | 2,297.60 | 0.00 | - | 6 | 127 | 0.00% |
| SPX240719C03075000 | 2023-07-24 12:36PM EDT | 3,075.00 | 1,621.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C03125000 | 2024-03-01 12:06PM EDT | 3,125.00 | 2,043.17 | 2,152.50 | 2,174.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719C03200000 | 2024-05-16 10:11AM EDT | 3,200.00 | 2,133.38 | 2,091.90 | 2,099.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240719C03250000 | 2024-04-29 12:41PM EDT | 3,250.00 | 1,890.80 | 2,042.30 | 2,049.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C03300000 | 2024-05-22 2:31PM EDT | 3,300.00 | 2,014.58 | 1,993.10 | 2,000.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C03375000 | 2023-10-20 10:58AM EDT | 3,375.00 | 1,014.88 | 1,232.60 | 1,253.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240719C03400000 | 2024-05-28 12:10PM EDT | 3,400.00 | 1,930.92 | 1,894.10 | 1,901.40 | 0.00 | - | 12 | 19 | 0.00% |
| SPX240719C03425000 | 2023-12-05 1:50PM EDT | 3,425.00 | 1,237.78 | 1,358.60 | 1,375.80 | 0.00 | - | 16 | 15 | 0.00% |
| SPX240719C03450000 | 2024-04-18 3:22PM EDT | 3,450.00 | 1,599.89 | 1,875.60 | 1,886.50 | 0.00 | - | 1 | 1 | 70.36% |
| SPX240719C03475000 | 2023-12-05 1:41PM EDT | 3,475.00 | 1,191.73 | 1,316.90 | 1,332.10 | 0.00 | - | - | 9 | 0.00% |
| SPX240719C03500000 | 2024-05-16 11:11AM EDT | 3,500.00 | 1,848.67 | 1,795.10 | 1,802.40 | 0.00 | - | 1 | 523 | 0.00% |
| SPX240719C03525000 | 2023-12-05 1:38PM EDT | 3,525.00 | 1,146.38 | 1,264.30 | 1,269.10 | 0.00 | - | - | 18 | 0.00% |
| SPX240719C03550000 | 2023-12-05 1:39PM EDT | 3,550.00 | 1,122.43 | 1,240.80 | 1,256.00 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240719C03575000 | 2023-12-05 1:40PM EDT | 3,575.00 | 1,099.81 | 1,222.20 | 1,221.80 | 0.00 | - | 18 | 10 | 0.00% |
| SPXW240719C03600000 | 2024-04-19 10:15AM EDT | 3,600.00 | 1,446.56 | 1,725.10 | 1,740.30 | 0.00 | - | 1 | 1 | 65.37% |
| SPX240719C03625000 | 2023-12-05 1:41PM EDT | 3,625.00 | 1,052.78 | 1,177.50 | 1,174.50 | 0.00 | - | 16 | 9 | 0.00% |
| SPX240719C03650000 | 2023-12-05 1:42PM EDT | 3,650.00 | 1,029.15 | 1,146.70 | 1,151.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPX240719C03675000 | 2023-10-05 1:51PM EDT | 3,675.00 | 775.08 | 832.10 | 842.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240719C03700000 | 2024-01-08 1:37PM EDT | 3,700.00 | 1,122.47 | 1,360.10 | 1,372.70 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240719C03725000 | 2023-07-31 11:16AM EDT | 3,725.00 | 1,071.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03750000 | 2024-02-08 10:54AM EDT | 3,750.00 | 1,316.84 | 1,422.60 | 1,468.90 | 0.00 | - | 1 | 23 | 0.00% |
| SPX240719C03775000 | 2024-01-25 4:18PM EDT | 3,775.00 | 1,191.65 | 1,367.20 | 1,826.40 | 0.00 | - | 4 | 19 | 73.59% |
| SPX240719C03800000 | 2024-04-22 4:13PM EDT | 3,800.00 | 1,253.64 | 1,564.80 | 1,573.10 | 0.00 | - | 3 | 0 | 71.59% |
| SPXW240719C03825000 | 2024-04-03 11:47AM EDT | 3,825.00 | 1,454.29 | 1,326.70 | 1,333.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C03850000 | 2024-04-03 11:47AM EDT | 3,850.00 | 1,429.76 | 1,301.00 | 1,308.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03875000 | 2023-10-17 10:33AM EDT | 3,875.00 | 695.79 | 784.20 | 792.70 | 0.00 | - | 2 | 37 | 0.00% |
| SPX240719C03900000 | 2024-05-01 12:28PM EDT | 3,900.00 | 1,162.00 | 1,399.50 | 1,406.80 | 0.00 | - | 1 | 55 | 31.01% |
| SPX240719C03925000 | 2023-10-04 1:34PM EDT | 3,925.00 | 569.04 | 626.60 | 631.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240719C03950000 | 2023-10-20 11:20AM EDT | 3,950.00 | 542.25 | 714.70 | 733.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPX240719C03975000 | 2023-12-26 12:14PM EDT | 3,975.00 | 920.74 | 998.80 | 1,016.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240719C04000000 | 2024-05-24 10:16AM EDT | 4,000.00 | 1,317.63 | 1,300.80 | 1,308.00 | 0.00 | - | 2,700 | 61,370 | 32.20% |
| SPX240719C04025000 | 2023-10-04 1:37PM EDT | 4,025.00 | 495.29 | 547.00 | 551.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240719C04050000 | 2024-04-18 3:01PM EDT | 4,050.00 | 1,013.49 | 1,280.70 | 1,295.90 | 0.00 | - | - | 1 | 50.93% |
| SPX240719C04075000 | 2024-01-05 2:16PM EDT | 4,075.00 | 740.60 | 963.60 | 981.90 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240719C04100000 | 2024-04-18 3:01PM EDT | 4,100.00 | 965.16 | 1,231.40 | 1,246.60 | 0.00 | - | - | 1 | 52.06% |
| SPX240719C04120000 | 2024-05-13 1:23PM EDT | 4,120.00 | 1,135.19 | 1,182.40 | 1,189.60 | 0.00 | - | 3 | 3 | 31.74% |
| SPX240719C04125000 | 2023-10-25 3:47PM EDT | 4,125.00 | 375.58 | 607.50 | 616.00 | 0.00 | - | 2 | 49 | 0.00% |
| SPXW240719C04130000 | 2024-02-16 11:07AM EDT | 4,130.00 | 972.72 | 1,056.60 | 1,079.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPX240719C04150000 | 2024-04-30 10:22AM EDT | 4,150.00 | 1,000.52 | 1,152.80 | 1,159.80 | 0.00 | - | 1 | 45 | 31.20% |
| SPX240719C04175000 | 2023-11-10 3:30PM EDT | 4,175.00 | 458.41 | 588.70 | 615.80 | 0.00 | - | 3 | 7 | 0.00% |
| SPX240719C04190000 | 2024-05-23 1:41PM EDT | 4,190.00 | 1,135.37 | 1,113.40 | 1,120.70 | 0.00 | - | - | 10 | 31.16% |
| SPXW240719C04200000 | 2024-04-29 2:42PM EDT | 4,200.00 | 953.84 | 1,103.30 | 1,110.60 | 0.00 | - | 5 | 10 | 30.78% |
| SPX240719C04210000 | 2024-04-18 10:47AM EDT | 4,210.00 | 894.90 | 1,121.00 | 1,139.20 | 0.00 | - | 10 | 11 | 48.73% |
| SPX240719C04225000 | 2024-03-15 12:22PM EDT | 4,225.00 | 971.78 | 954.50 | 973.00 | 0.00 | - | 2 | 88 | 0.00% |
| SPX240719C04250000 | 2024-05-08 11:58AM EDT | 4,250.00 | 973.13 | 1,054.30 | 1,061.60 | 0.00 | - | 5 | 64 | 30.40% |
| SPX240719C04260000 | 2024-02-01 5:10PM EDT | 4,260.00 | 766.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04275000 | 2024-01-04 9:44PM EDT | 4,275.00 | 579.48 | 778.30 | 796.20 | 0.00 | - | 1 | 16 | 0.00% |
| SPXW240719C04290000 | 2024-04-11 10:59AM EDT | 4,290.00 | 927.01 | 955.20 | 978.10 | 0.00 | - | 13 | 13 | 0.00% |
| SPX240719C04300000 | 2024-05-17 1:41PM EDT | 4,300.00 | 1,034.92 | 1,005.10 | 1,012.40 | 0.00 | - | 1 | 133 | 29.70% |
| SPX240719C04310000 | 2024-02-16 10:54AM EDT | 4,310.00 | 805.50 | 887.10 | 905.20 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240719C04320000 | 2024-05-13 11:27AM EDT | 4,320.00 | 942.49 | 985.20 | 992.50 | 0.00 | - | 20 | 20 | 29.22% |
| SPXW240719C04325000 | 2024-05-13 11:27AM EDT | 4,325.00 | 937.61 | 980.30 | 987.60 | 0.00 | - | 20 | 20 | 29.16% |
| SPX240719C04350000 | 2024-01-23 1:16PM EDT | 4,350.00 | 629.76 | 831.10 | 839.90 | 0.00 | - | 2 | 703 | 0.00% |
| SPXW240719C04370000 | 2024-05-24 12:56PM EDT | 4,370.00 | 967.10 | 936.10 | 943.40 | 0.00 | - | 1 | 1 | 28.49% |
| SPX240719C04375000 | 2023-11-03 9:37AM EDT | 4,375.00 | 284.75 | 433.00 | 442.70 | 0.00 | - | 2 | 169 | 0.00% |
| SPXW240719C04400000 | 2024-04-02 1:21PM EDT | 4,400.00 | 870.34 | 726.50 | 737.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04410000 | 2024-04-12 10:07AM EDT | 4,410.00 | 820.81 | 840.30 | 858.40 | 0.00 | - | 2 | 12 | 0.00% |
| SPX240719C04420000 | 2024-04-12 10:07AM EDT | 4,420.00 | 812.04 | 830.50 | 848.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C04425000 | 2024-01-30 11:17AM EDT | 4,425.00 | 627.15 | 750.90 | 759.40 | 0.00 | - | 36 | 552 | 0.00% |
| SPXW240719C04440000 | 2024-05-22 2:47PM EDT | 4,440.00 | 890.18 | 867.40 | 874.70 | 0.00 | - | - | 3 | 27.36% |
| SPX240719C04450000 | 2024-05-17 9:56AM EDT | 4,450.00 | 886.11 | 857.40 | 864.70 | 0.00 | - | 3 | 468 | 27.07% |
| SPX240719C04470000 | 2024-03-18 3:23PM EDT | 4,470.00 | 783.84 | 612.90 | 655.10 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04475000 | 2024-01-16 12:58PM EDT | 4,475.00 | 458.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719C04490000 | 2024-05-21 10:18AM EDT | 4,490.00 | 856.92 | 818.60 | 825.60 | 0.00 | - | 1 | 4 | 26.44% |
| SPXW240719C04500000 | 2024-05-21 4:14PM EDT | 4,500.00 | 862.17 | 808.60 | 815.90 | 0.00 | - | 2 | 14 | 26.32% |
| SPXW240719C04510000 | 2024-03-11 3:58PM EDT | 4,510.00 | 711.75 | 716.60 | 725.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240719C04520000 | 2024-02-16 1:16PM EDT | 4,520.00 | 630.66 | 688.70 | 711.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240719C04525000 | 2024-05-23 3:54PM EDT | 4,525.00 | 780.63 | 784.10 | 791.30 | 0.00 | - | 1 | 2,774 | 25.80% |
| SPXW240719C04530000 | 2024-05-03 9:30AM EDT | 4,530.00 | 649.11 | 779.30 | 786.60 | 0.00 | - | 4 | 555 | 25.81% |
| SPX240719C04540000 | 2024-04-22 11:27AM EDT | 4,540.00 | 520.28 | 835.10 | 843.40 | 0.00 | - | - | 1 | 44.27% |
| SPXW240719C04550000 | 2024-05-09 2:34PM EDT | 4,550.00 | 703.55 | 759.70 | 767.00 | 0.00 | - | 1 | 1 | 25.42% |
| SPXW240719C04560000 | 2024-05-23 8:22AM EDT | 4,560.00 | 824.93 | 749.90 | 757.20 | 0.00 | - | 10 | 12 | 25.23% |
| SPX240719C04570000 | 2024-05-23 3:54PM EDT | 4,570.00 | 736.78 | 740.30 | 747.30 | 0.00 | - | - | 1 | 24.98% |
| SPX240719C04575000 | 2024-03-12 10:01AM EDT | 4,575.00 | 669.25 | 655.50 | 663.30 | 0.00 | - | 2 | 1,571 | 0.00% |
| SPX240719C04580000 | 2024-02-23 4:20PM EDT | 4,580.00 | 622.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240719C04590000 | 2024-05-02 11:38AM EDT | 4,590.00 | 506.05 | 720.70 | 728.00 | 0.00 | - | - | 1 | 24.71% |
| SPXW240719C04600000 | 2024-05-24 3:55PM EDT | 4,600.00 | 739.63 | 710.90 | 718.20 | 0.00 | - | 1 | 6 | 24.50% |
| SPXW240719C04610000 | 2024-03-12 11:16AM EDT | 4,610.00 | 665.34 | 632.40 | 653.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240719C04615000 | 2024-05-23 3:01PM EDT | 4,615.00 | 689.90 | 696.30 | 703.60 | 0.00 | - | - | 2 | 24.23% |
| SPX240719C04620000 | 2024-04-02 11:58AM EDT | 4,620.00 | 659.89 | 513.50 | 531.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C04625000 | 2024-01-23 3:05PM EDT | 4,625.00 | 400.15 | 579.30 | 588.90 | 0.00 | - | 2 | 180 | 0.00% |
| SPX240719C04630000 | 2024-04-16 10:44AM EDT | 4,630.00 | 518.48 | 708.70 | 726.90 | 0.00 | - | 2 | 3 | 34.89% |
| SPXW240719C04640000 | 2024-05-17 1:03PM EDT | 4,640.00 | 700.78 | 672.00 | 679.30 | 0.00 | - | 6 | 6 | 23.78% |
| SPXW240719C04650000 | 2024-03-12 9:56AM EDT | 4,650.00 | 594.25 | 582.00 | 601.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04660000 | 2024-04-12 12:14PM EDT | 4,660.00 | 578.84 | 597.50 | 615.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719C04670000 | 2024-03-11 3:39PM EDT | 4,670.00 | 562.21 | 568.90 | 577.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04675000 | 2024-04-10 3:37PM EDT | 4,675.00 | 571.63 | 583.30 | 601.50 | 0.00 | - | 1 | 507 | 0.00% |
| SPXW240719C04680000 | 2024-03-11 3:39PM EDT | 4,680.00 | 553.69 | 559.90 | 568.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04690000 | 2024-05-23 9:55AM EDT | 4,690.00 | 657.25 | 623.30 | 630.60 | 0.00 | - | 2 | 8 | 22.77% |
| SPX240719C04700000 | 2024-05-28 2:39PM EDT | 4,700.00 | 621.90 | 613.70 | 620.90 | 0.00 | - | 2 | 3,515 | 22.57% |
| SPX240719C04710000 | 2024-01-26 12:38PM EDT | 4,710.00 | 367.11 | 464.20 | 544.70 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240719C04720000 | 2024-04-16 12:08PM EDT | 4,720.00 | 446.69 | 621.10 | 639.30 | 0.00 | - | 38 | 125 | 31.97% |
| SPXW240719C04725000 | 2024-02-16 1:40PM EDT | 4,725.00 | 453.13 | 503.30 | 526.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04730000 | 2024-04-16 12:07PM EDT | 4,730.00 | 437.62 | 611.40 | 629.60 | 0.00 | - | - | 38 | 31.65% |
| SPX240719C04740000 | 2024-04-16 2:28PM EDT | 4,740.00 | 420.58 | 601.70 | 619.90 | 0.00 | - | 12 | 22 | 31.32% |
| SPXW240719C04750000 | 2024-05-14 10:28AM EDT | 4,750.00 | 537.02 | 565.90 | 573.10 | 0.00 | - | 10 | 11 | 21.78% |
| SPX240719C04760000 | 2024-05-03 10:16AM EDT | 4,760.00 | 422.40 | 555.70 | 563.00 | 0.00 | - | 1 | 2 | 21.43% |
| SPX240719C04770000 | 2024-05-14 2:34PM EDT | 4,770.00 | 521.56 | 546.40 | 553.40 | 0.00 | - | 1 | 3 | 21.25% |
| SPX240719C04775000 | 2024-04-18 2:50PM EDT | 4,775.00 | 355.41 | 567.90 | 586.10 | 0.00 | - | 4 | 794 | 30.21% |
| SPX240719C04780000 | 2024-02-23 4:44PM EDT | 4,780.00 | 452.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPX240719C04790000 | 2024-05-14 2:34PM EDT | 4,790.00 | 502.64 | 527.20 | 534.20 | 0.00 | - | 1 | 1 | 20.86% |
| SPXW240719C04800000 | 2024-05-20 1:39PM EDT | 4,800.00 | 560.75 | 517.90 | 525.10 | 0.00 | - | 1 | 14 | 20.82% |
| SPX240719C04805000 | 2024-05-28 10:27AM EDT | 4,805.00 | 543.19 | 512.60 | 519.80 | 0.00 | - | 1 | 1 | 20.57% |
| SPX240719C04810000 | 2024-02-09 1:54PM EDT | 4,810.00 | 372.52 | 435.00 | 475.30 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240719C04820000 | 2024-05-27 9:34PM EDT | 4,820.00 | 534.11 | 498.40 | 505.70 | 0.00 | - | 22 | 842 | 20.35% |
| SPX240719C04825000 | 2024-05-16 1:33PM EDT | 4,825.00 | 535.74 | 493.50 | 500.70 | 0.00 | - | 8 | 945 | 20.19% |
| SPXW240719C04830000 | 2024-03-25 11:45AM EDT | 4,830.00 | 504.86 | 332.80 | 341.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240719C04840000 | 2024-05-14 10:06AM EDT | 4,840.00 | 444.93 | 479.40 | 486.70 | 0.00 | - | 3 | 283 | 19.98% |
| SPXW240719C04845000 | 2024-05-13 12:18PM EDT | 4,845.00 | 437.42 | 474.60 | 481.90 | 0.00 | - | 2 | 1 | 19.87% |
| SPX240719C04850000 | 2024-05-22 11:26AM EDT | 4,850.00 | 519.55 | 469.70 | 476.90 | 0.00 | - | 1 | 2,732 | 19.70% |
| SPX240719C04855000 | 2024-04-29 1:33PM EDT | 4,855.00 | 351.70 | 465.20 | 472.20 | 0.00 | - | - | 1 | 19.62% |
| SPX240719C04860000 | 2024-05-15 3:48PM EDT | 4,860.00 | 497.67 | 460.20 | 467.40 | 0.00 | - | 1 | 29 | 19.51% |
| SPX240719C04865000 | 2024-04-29 1:34PM EDT | 4,865.00 | 344.30 | 455.50 | 462.70 | 0.00 | - | 4 | 4 | 19.42% |
| SPX240719C04870000 | 2024-04-30 10:02AM EDT | 4,870.00 | 331.01 | 451.20 | 458.30 | 0.00 | - | 2 | 7 | 19.41% |
| SPXW240719C04875000 | 2024-05-08 10:15AM EDT | 4,875.00 | 370.42 | 446.20 | 453.50 | 0.00 | - | 1 | 20 | 19.30% |
| SPX240719C04880000 | 2024-05-22 1:37PM EDT | 4,880.00 | 483.55 | 441.30 | 448.50 | 0.00 | - | 3 | 45 | 19.13% |
| SPXW240719C04885000 | 2024-04-22 11:09AM EDT | 4,885.00 | 237.18 | 499.50 | 507.70 | 0.00 | - | - | 2 | 31.42% |
| SPX240719C04890000 | 2024-03-05 4:17PM EDT | 4,890.00 | 334.94 | 366.40 | 404.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240719C04895000 | 2024-04-22 11:10AM EDT | 4,895.00 | 230.04 | 489.90 | 498.10 | 0.00 | - | - | 9 | 31.05% |
| SPXW240719C04900000 | 2024-05-22 4:14PM EDT | 4,900.00 | 459.03 | 423.00 | 430.30 | 0.00 | - | 200 | 220 | 18.91% |
| SPX240719C04905000 | 2024-05-22 1:37PM EDT | 4,905.00 | 459.75 | 418.00 | 425.30 | 0.00 | - | 3 | 4 | 18.74% |
| SPXW240719C04910000 | 2024-04-12 12:50PM EDT | 4,910.00 | 350.51 | 361.30 | 384.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240719C04915000 | 2024-04-26 1:02PM EDT | 4,915.00 | 299.12 | 415.10 | 459.80 | 0.00 | - | 2 | 1 | 27.11% |
| SPXW240719C04920000 | 2024-04-12 1:12PM EDT | 4,920.00 | 340.42 | 352.30 | 374.60 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240719C04925000 | 2024-05-01 9:52AM EDT | 4,925.00 | 223.44 | 399.60 | 406.90 | 0.00 | - | 1 | 5 | 18.43% |
| SPX240719C04930000 | 2024-04-17 9:30AM EDT | 4,930.00 | 288.49 | 420.10 | 438.40 | 0.00 | - | 1 | 84 | 25.38% |
| SPX240719C04935000 | 2024-05-15 2:41PM EDT | 4,935.00 | 423.02 | 389.80 | 397.00 | 0.00 | - | 400 | 371 | 18.10% |
| SPX240719C04940000 | 2024-05-16 10:30AM EDT | 4,940.00 | 432.23 | 385.60 | 392.80 | 0.00 | - | 1 | 206 | 18.11% |
| SPX240719C04945000 | 2024-04-29 3:50PM EDT | 4,945.00 | 268.90 | 380.90 | 388.10 | 0.00 | - | 2 | 35 | 18.00% |
| SPX240719C04950000 | 2024-05-13 11:28AM EDT | 4,950.00 | 340.35 | 376.10 | 383.30 | 0.00 | - | 1 | 1,200 | 17.87% |
| SPX240719C04955000 | 2024-04-19 12:29PM EDT | 4,955.00 | 194.68 | 396.70 | 415.00 | 0.00 | - | 3 | 3 | 24.62% |
| SPXW240719C04960000 | 2024-05-21 10:02AM EDT | 4,960.00 | 401.99 | 367.20 | 374.50 | 0.00 | - | 5 | 23 | 17.78% |
| SPX240719C04965000 | 2024-05-20 2:03PM EDT | 4,965.00 | 402.10 | 362.00 | 369.30 | 0.00 | - | 10 | 7 | 17.56% |
| SPX240719C04970000 | 2024-05-14 3:05PM EDT | 4,970.00 | 339.74 | 357.90 | 365.00 | 0.00 | - | 2 | 83 | 17.53% |
| SPX240719C04975000 | 2024-04-29 10:15AM EDT | 4,975.00 | 255.01 | 353.30 | 360.50 | 0.00 | - | 2 | 1,359 | 17.45% |
| SPX240719C04980000 | 2024-05-05 10:58PM EDT | 4,980.00 | 250.10 | 348.50 | 355.70 | 0.00 | - | 4 | 38 | 17.32% |
| SPX240719C04985000 | 2024-04-29 10:15AM EDT | 4,985.00 | 247.45 | 343.60 | 351.00 | 0.00 | - | 2 | 16 | 17.20% |
| SPX240719C04990000 | 2024-05-22 11:49AM EDT | 4,990.00 | 384.38 | 339.30 | 346.60 | 0.00 | - | 2 | 15 | 17.14% |
| SPX240719C04995000 | 2024-04-25 10:07AM EDT | 4,995.00 | 169.78 | 340.40 | 384.00 | 0.00 | - | 1 | 2 | 24.40% |
| SPXW240719C05000000 | 2024-05-28 9:30AM EDT | 5,000.00 | 364.18 | 330.70 | 337.90 | 0.00 | - | 1 | 225 | 17.03% |
| SPX240719C05005000 | 2024-03-26 3:48PM EDT | 5,005.00 | 341.98 | 214.00 | 232.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C05010000 | 2024-05-24 11:03AM EDT | 5,010.00 | 347.21 | 321.50 | 328.90 | 0.00 | - | 3 | 139 | 16.86% |
| SPXW240719C05015000 | 2024-05-21 10:02AM EDT | 5,015.00 | 351.09 | 316.60 | 324.20 | 0.00 | - | 3 | 12 | 16.73% |
| SPXW240719C05020000 | 2024-05-24 2:30PM EDT | 5,020.00 | 339.11 | 312.50 | 319.90 | 0.00 | - | 1 | 84 | 16.68% |
| SPXW240719C05025000 | 2024-05-16 2:31PM EDT | 5,025.00 | 344.10 | 308.20 | 315.40 | 0.00 | - | 1 | 272 | 16.58% |
| SPX240719C05030000 | 2024-05-23 10:40AM EDT | 5,030.00 | 342.98 | 303.20 | 310.40 | 0.00 | - | 2 | 27 | 16.39% |
| SPXW240719C05035000 | 2024-05-01 1:51PM EDT | 5,035.00 | 147.90 | 299.10 | 306.50 | 0.00 | - | - | 6 | 16.41% |
| SPX240719C05040000 | 2024-05-24 2:34PM EDT | 5,040.00 | 319.49 | 294.10 | 301.40 | 0.00 | - | 1 | 167 | 16.20% |
| SPXW240719C05045000 | 2024-05-02 11:58AM EDT | 5,045.00 | 149.16 | 290.30 | 297.60 | 0.00 | - | - | 6 | 16.22% |
| SPX240719C05050000 | 2024-05-24 12:55PM EDT | 5,050.00 | 313.70 | 288.30 | 289.60 | 0.00 | - | 5 | 4,360 | 15.49% |
| SPXW240719C05055000 | 2024-05-02 11:58AM EDT | 5,055.00 | 143.12 | 281.40 | 288.80 | 0.00 | - | - | 5 | 16.05% |
| SPXW240719C05060000 | 2024-05-22 9:31AM EDT | 5,060.00 | 321.17 | 277.00 | 284.40 | 0.00 | - | 3 | 427 | 15.96% |
| SPXW240719C05065000 | 2024-05-03 2:06PM EDT | 5,065.00 | 187.10 | 272.70 | 280.00 | 0.00 | - | 3 | 160 | 15.87% |
| SPXW240719C05070000 | 2024-05-23 2:00PM EDT | 5,070.00 | 272.00 | 268.40 | 275.60 | 0.00 | - | 5 | 77 | 15.77% |
| SPXW240719C05075000 | 2024-05-21 2:29PM EDT | 5,075.00 | 302.96 | 263.90 | 271.30 | 0.00 | - | 3 | 153 | 15.69% |
| SPXW240719C05080000 | 2024-05-07 10:56AM EDT | 5,080.00 | 218.20 | 259.60 | 266.90 | 0.00 | - | 10 | 155 | 15.60% |
| SPXW240719C05085000 | 2024-05-07 10:56AM EDT | 5,085.00 | 215.00 | 254.90 | 262.40 | 0.00 | - | 4 | 92 | 15.48% |
| SPXW240719C05090000 | 2024-05-14 2:38PM EDT | 5,090.00 | 235.08 | 250.60 | 258.10 | 0.00 | - | 4 | 179 | 15.39% |
| SPXW240719C05095000 | 2024-05-14 2:38PM EDT | 5,095.00 | 231.18 | 246.80 | 254.00 | 0.00 | - | 4 | 104 | 15.34% |
| SPXW240719C05100000 | 2024-05-28 2:55PM EDT | 5,100.00 | 254.82 | 242.40 | 249.70 | 0.00 | - | 18 | 820 | 15.24% |
| SPX240719C05105000 | 2024-05-07 12:20PM EDT | 5,105.00 | 199.50 | 237.80 | 245.10 | 0.00 | - | 15 | 109 | 15.10% |
| SPX240719C05110000 | 2024-05-14 3:49PM EDT | 5,110.00 | 222.99 | 233.50 | 240.70 | 0.00 | - | 13 | 124 | 14.99% |
| SPX240719C05115000 | 2024-05-28 2:29PM EDT | 5,115.00 | 244.50 | 229.20 | 236.40 | 0.00 | - | 9 | 147 | 14.89% |
| SPX240719C05120000 | 2024-05-23 3:00PM EDT | 5,120.00 | 216.70 | 225.10 | 232.40 | 0.00 | - | 4 | 330 | 14.84% |
| SPX240719C05125000 | 2024-05-28 2:35PM EDT | 5,125.00 | 230.55 | 220.80 | 228.10 | 0.00 | - | 22 | 913 | 14.73% |
| SPXW240719C05130000 | 2024-05-23 1:59PM EDT | 5,130.00 | 222.07 | 217.20 | 224.50 | 0.00 | - | 2 | 105 | 14.74% |
| SPXW240719C05135000 | 2024-05-20 2:03PM EDT | 5,135.00 | 250.39 | 213.00 | 220.30 | 0.00 | - | 5 | 225 | 14.64% |
| SPX240719C05140000 | 2024-05-28 2:44PM EDT | 5,140.00 | 216.30 | 209.80 | 214.40 | 0.00 | - | 41 | 458 | 14.29% |
| SPX240719C05145000 | 2024-05-28 3:45PM EDT | 5,145.00 | 221.91 | 205.60 | 210.10 | 0.00 | - | 29 | 98 | 14.18% |
| SPX240719C05150000 | 2024-05-28 2:44PM EDT | 5,150.00 | 208.10 | 203.10 | 204.40 | 0.00 | - | 85 | 4,447 | 13.85% |
| SPX240719C05155000 | 2024-05-24 10:31AM EDT | 5,155.00 | 212.51 | 197.70 | 202.00 | 0.00 | - | 1 | 40 | 14.02% |
| SPX240719C05160000 | 2024-05-28 3:44PM EDT | 5,160.00 | 209.59 | 193.60 | 198.00 | 0.00 | - | 4 | 89 | 13.94% |
| SPX240719C05165000 | 2024-05-28 3:46PM EDT | 5,165.00 | 205.90 | 189.40 | 193.90 | 0.00 | - | 6 | 99 | 13.85% |
| SPXW240719C05170000 | 2024-05-23 2:02PM EDT | 5,170.00 | 189.95 | 186.10 | 190.60 | 0.00 | - | 2 | 153 | 13.86% |
| SPXW240719C05175000 | 2024-05-17 2:39PM EDT | 5,175.00 | 200.97 | 182.10 | 186.50 | 0.00 | - | 1 | 295 | 13.76% |
| SPX240719C05180000 | 2024-05-21 6:50AM EDT | 5,180.00 | 212.00 | 178.70 | 181.10 | 0.00 | - | 1 | 1,468 | 13.47% |
| SPXW240719C05185000 | 2024-05-08 2:13PM EDT | 5,185.00 | 135.85 | 174.20 | 178.60 | 0.00 | - | 19 | 208 | 13.59% |
| SPX240719C05190000 | 2024-05-28 11:16AM EDT | 5,190.00 | 192.55 | 170.90 | 173.30 | 0.00 | - | 2 | 283 | 13.32% |
| SPXW240719C05195000 | 2024-05-06 2:22PM EDT | 5,195.00 | 122.90 | 166.50 | 170.90 | 0.00 | - | 125 | 198 | 13.44% |
| SPX240719C05200000 | 2024-05-28 1:11PM EDT | 5,200.00 | 184.20 | 163.80 | 165.10 | 0.00 | - | 5 | 9,168 | 13.09% |
| SPX240719C05205000 | 2024-05-24 1:13PM EDT | 5,205.00 | 179.00 | 159.40 | 161.80 | 0.00 | - | 1 | 21 | 13.08% |
| SPX240719C05210000 | 2024-05-23 2:24PM EDT | 5,210.00 | 150.15 | 155.60 | 158.10 | 0.00 | - | 10 | 231 | 13.01% |
| SPX240719C05215000 | 2024-05-15 1:40PM EDT | 5,215.00 | 179.64 | 152.10 | 154.50 | 0.00 | - | 3 | 365 | 12.95% |
| SPX240719C05220000 | 2024-05-22 11:50AM EDT | 5,220.00 | 183.40 | 148.10 | 150.60 | 0.00 | - | 2 | 560 | 12.85% |
| SPX240719C05225000 | 2024-05-23 3:56PM EDT | 5,225.00 | 138.90 | 144.10 | 146.90 | 0.00 | - | 7 | 1,459 | 12.77% |
| SPX240719C05230000 | 2024-05-23 2:07PM EDT | 5,230.00 | 140.90 | 140.80 | 143.20 | 0.00 | - | 1 | 550 | 12.68% |
| SPX240719C05235000 | 2024-05-22 2:22PM EDT | 5,235.00 | 155.06 | 137.00 | 139.50 | 0.00 | - | 2 | 467 | 12.59% |
| SPXW240719C05240000 | 2024-05-28 3:59PM EDT | 5,240.00 | 154.60 | 134.90 | 135.70 | 0.00 | - | 31 | 517 | 12.49% |
| SPX240719C05245000 | 2024-05-24 1:46PM EDT | 5,245.00 | 147.31 | 130.10 | 132.50 | 0.00 | - | 2 | 70 | 12.46% |
| SPXW240719C05250000 | 2024-05-28 3:31PM EDT | 5,250.00 | 138.80 | 128.10 | 128.90 | 0.00 | - | 13 | 1,402 | 12.37% |
| SPX240719C05255000 | 2024-05-23 4:06PM EDT | 5,255.00 | 120.30 | 123.20 | 125.70 | 0.00 | - | 4 | 251 | 12.33% |
| SPXW240719C05260000 | 2024-05-28 3:59PM EDT | 5,260.00 | 136.20 | 120.80 | 121.70 | 0.00 | - | 8 | 304 | 12.18% |
| SPX240719C05265000 | 2024-05-23 3:27PM EDT | 5,265.00 | 110.03 | 117.00 | 118.00 | 0.00 | - | 366 | 480 | 12.07% |
| SPX240719C05270000 | 2024-05-28 3:55PM EDT | 5,270.00 | 127.89 | 113.60 | 114.50 | 0.00 | - | 4 | 317 | 11.98% |
| SPX240719C05275000 | 2024-05-28 3:28PM EDT | 5,275.00 | 121.16 | 110.30 | 111.30 | 0.00 | - | 2 | 1,487 | 11.92% |
| SPX240719C05280000 | 2024-05-28 3:28PM EDT | 5,280.00 | 116.81 | 107.00 | 107.90 | 0.00 | - | 8 | 169 | 11.83% |
| SPX240719C05285000 | 2024-05-28 3:29PM EDT | 5,285.00 | 113.10 | 103.80 | 104.70 | 0.00 | - | 9 | 48 | 11.76% |
| SPXW240719C05290000 | 2024-05-28 4:11PM EDT | 5,290.00 | 117.86 | 101.20 | 102.00 | 0.00 | - | 13 | 395 | 11.75% |
| SPX240719C05295000 | 2024-05-28 3:55PM EDT | 5,295.00 | 110.81 | 97.70 | 98.60 | 0.00 | - | 1 | 99 | 11.65% |
| SPX240719C05300000 | 2024-05-29 3:09AM EDT | 5,300.00 | 99.58 | 94.40 | 95.10 | -11.00 | -9.95% | 1 | 16,713 | 11.52% |
| SPXW240719C05305000 | 2024-05-24 10:11AM EDT | 5,305.00 | 98.70 | 92.10 | 92.70 | 0.00 | - | 36 | 29 | 11.53% |
| SPX240719C05310000 | 2024-05-28 3:56PM EDT | 5,310.00 | 100.50 | 88.40 | 89.30 | 0.00 | - | 22 | 216 | 11.41% |
| SPX240719C05315000 | 2024-05-29 3:09AM EDT | 5,315.00 | 90.38 | 85.60 | 86.50 | -4.62 | -4.86% | 1 | 104 | 11.36% |
| SPX240719C05320000 | 2024-05-28 2:43PM EDT | 5,320.00 | 85.51 | 82.70 | 83.50 | 0.00 | - | 17 | 2,529 | 11.28% |
| SPXW240719C05325000 | 2024-05-29 2:54AM EDT | 5,325.00 | 86.54 | 80.50 | 81.10 | -3.08 | -3.44% | 75 | 409 | 11.27% |
| SPXW240719C05330000 | 2024-05-29 3:32AM EDT | 5,330.00 | 80.12 | 77.70 | 78.30 | -10.78 | -11.86% | 75 | 197 | 11.21% |
| SPXW240719C05335000 | 2024-05-29 5:12AM EDT | 5,335.00 | 76.00 | 74.90 | 75.50 | -13.07 | -14.67% | 1 | 40 | 11.13% |
| SPXW240719C05340000 | 2024-05-29 5:12AM EDT | 5,340.00 | 73.10 | 72.30 | 72.90 | -8.70 | -10.64% | 1 | 232 | 11.08% |
| SPXW240719C05345000 | 2024-05-28 2:59PM EDT | 5,345.00 | 75.40 | 69.70 | 70.20 | 0.00 | - | 1 | 60 | 11.01% |
| SPX240719C05350000 | 2024-05-29 6:23AM EDT | 5,350.00 | 67.85 | 66.50 | 67.10 | -11.63 | -14.63% | 2 | 13,151 | 10.88% |
| SPX240719C05355000 | 2024-05-23 3:14PM EDT | 5,355.00 | 60.15 | 64.00 | 64.90 | 0.00 | - | 2 | 197 | 10.86% |
| SPX240719C05360000 | 2024-05-28 11:31AM EDT | 5,360.00 | 74.92 | 61.60 | 62.40 | 0.00 | - | 3 | 327 | 10.80% |
| SPXW240719C05365000 | 2024-05-28 9:19PM EDT | 5,365.00 | 68.00 | 59.80 | 60.50 | +4.00 | +6.25% | 1 | 21 | 10.80% |
| SPXW240719C05370000 | 2024-05-28 1:04PM EDT | 5,370.00 | 66.65 | 57.50 | 57.90 | 0.00 | - | 12 | 218 | 10.71% |
| SPXW240719C05375000 | 2024-05-28 2:04PM EDT | 5,375.00 | 63.23 | 55.20 | 55.80 | 0.00 | - | 1 | 432 | 10.68% |
| SPXW240719C05380000 | 2024-05-28 12:28PM EDT | 5,380.00 | 63.83 | 53.00 | 53.40 | 0.00 | - | 2 | 438 | 10.60% |
| SPXW240719C05385000 | 2024-05-24 10:36AM EDT | 5,385.00 | 56.39 | 50.90 | 51.30 | 0.00 | - | 2 | 13 | 10.56% |
| SPX240719C05390000 | 2024-05-28 3:55PM EDT | 5,390.00 | 56.05 | 48.10 | 48.90 | 0.00 | - | 14 | 65 | 10.47% |
| SPXW240719C05395000 | 2024-05-28 2:55PM EDT | 5,395.00 | 49.90 | 46.60 | 47.10 | 0.00 | - | 3 | 49 | 10.45% |
| SPX240719C05400000 | 2024-05-29 5:17AM EDT | 5,400.00 | 45.00 | 44.10 | 44.70 | -9.13 | -16.87% | 1 | 11,319 | 10.34% |
| SPX240719C05405000 | 2024-05-24 1:17PM EDT | 5,405.00 | 51.55 | 42.20 | 42.90 | 0.00 | - | 1 | 269 | 10.31% |
| SPX240719C05410000 | 2024-05-29 2:08AM EDT | 5,410.00 | 42.80 | 40.40 | 40.90 | -5.51 | -11.41% | 22 | 304 | 10.25% |
| SPX240719C05415000 | 2024-05-23 3:14PM EDT | 5,415.00 | 36.50 | 38.60 | 39.30 | 0.00 | - | - | 264 | 10.23% |
| SPX240719C05420000 | 2024-05-28 2:37PM EDT | 5,420.00 | 38.40 | 36.80 | 37.50 | 0.00 | - | 15 | 356 | 10.18% |
| SPX240719C05425000 | 2024-05-28 4:01PM EDT | 5,425.00 | 44.57 | 35.20 | 35.60 | 0.00 | - | 1,144 | 2,748 | 10.11% |
| SPX240719C05430000 | 2024-05-28 3:56PM EDT | 5,430.00 | 39.72 | 33.50 | 34.20 | 0.00 | - | 72 | 541 | 10.10% |
| SPXW240719C05435000 | 2024-05-28 11:20AM EDT | 5,435.00 | 40.60 | 32.40 | 32.90 | 0.00 | - | 9 | 28 | 10.10% |
| SPX240719C05440000 | 2024-05-28 3:03PM EDT | 5,440.00 | 33.90 | 30.50 | 31.10 | 0.00 | - | 167 | 628 | 10.02% |
| SPXW240719C05445000 | 2024-05-23 1:43PM EDT | 5,445.00 | 34.20 | 29.50 | 30.10 | 0.00 | - | - | 74 | 10.05% |
| SPX240719C05450000 | 2024-05-29 6:23AM EDT | 5,450.00 | 28.32 | 27.60 | 27.90 | -7.58 | -21.11% | 4 | 11,361 | 9.89% |
| SPXW240719C05455000 | 2024-05-24 3:48PM EDT | 5,455.00 | 31.50 | 26.70 | 27.20 | 0.00 | - | 39 | 88 | 9.96% |
| SPX240719C05460000 | 2024-05-28 3:56PM EDT | 5,460.00 | 29.77 | 24.90 | 25.40 | 0.00 | - | 99 | 583 | 9.85% |
| SPX240719C05470000 | 2024-05-28 3:56PM EDT | 5,470.00 | 26.85 | 22.50 | 22.90 | 0.00 | - | 122 | 3,014 | 9.78% |
| SPX240719C05475000 | 2024-05-28 2:41PM EDT | 5,475.00 | 23.14 | 21.30 | 21.70 | 0.00 | - | 659 | 4,070 | 9.74% |
| SPXW240719C05480000 | 2024-05-28 3:25PM EDT | 5,480.00 | 24.51 | 20.70 | 21.10 | 0.00 | - | 21 | 205 | 9.80% |
| SPXW240719C05490000 | 2024-05-28 3:47PM EDT | 5,490.00 | 21.55 | 18.60 | 19.10 | 0.00 | - | 1 | 213 | 9.76% |
| SPXW240719C05500000 | 2024-05-28 4:00PM EDT | 5,500.00 | 21.50 | 16.70 | 17.10 | 0.00 | - | 186 | 412 | 9.70% |
| SPXW240719C05510000 | 2024-05-23 2:42PM EDT | 5,510.00 | 15.60 | 14.90 | 15.30 | 0.00 | - | 15 | 402 | 9.64% |
| SPXW240719C05520000 | 2024-05-28 3:47PM EDT | 5,520.00 | 15.55 | 13.30 | 13.70 | 0.00 | - | 2 | 317 | 9.60% |
| SPXW240719C05525000 | 2024-05-23 3:54PM EDT | 5,525.00 | 12.71 | 12.60 | 13.00 | 0.00 | - | 70 | 360 | 9.59% |
| SPXW240719C05530000 | 2024-05-28 10:22AM EDT | 5,530.00 | 15.20 | 11.90 | 12.20 | 0.00 | - | 1 | 123 | 9.55% |
| SPX240719C05540000 | 2024-05-24 12:14PM EDT | 5,540.00 | 13.79 | 10.20 | 10.60 | 0.00 | - | 10 | 29 | 9.44% |
| SPXW240719C05550000 | 2024-05-28 10:55AM EDT | 5,550.00 | 12.70 | 9.30 | 9.60 | 0.00 | - | 4 | 355 | 9.45% |
| SPXW240719C05560000 | 2024-05-24 10:20AM EDT | 5,560.00 | 9.97 | 8.30 | 8.60 | 0.00 | - | 12 | 154 | 9.44% |
| SPXW240719C05570000 | 2024-05-28 3:47PM EDT | 5,570.00 | 8.60 | 7.30 | 7.60 | 0.00 | - | 2 | 133 | 9.40% |
| SPX240719C05575000 | 2024-05-28 3:59PM EDT | 5,575.00 | 8.20 | 6.60 | 6.90 | 0.00 | - | 32 | 2,714 | 9.31% |
| SPX240719C05580000 | 2024-05-28 3:37PM EDT | 5,580.00 | 7.65 | 6.20 | 6.50 | 0.00 | - | 6 | 420 | 9.30% |
| SPX240719C05590000 | 2024-05-28 3:55PM EDT | 5,590.00 | 6.73 | 5.50 | 5.70 | 0.00 | - | 7 | 681 | 9.26% |
| SPX240719C05600000 | 2024-05-28 4:00PM EDT | 5,600.00 | 6.40 | 4.80 | 5.10 | 0.00 | - | 251 | 8,029 | 9.27% |
| SPXW240719C05610000 | 2024-05-24 9:41AM EDT | 5,610.00 | 5.31 | 4.40 | 4.60 | 0.00 | - | 2 | 360 | 9.30% |
| SPXW240719C05620000 | 2024-05-28 3:59PM EDT | 5,620.00 | 5.00 | 3.90 | 4.10 | 0.00 | - | 7 | 111 | 9.31% |
| SPX240719C05625000 | 2024-05-28 4:01PM EDT | 5,625.00 | 4.65 | 3.50 | 3.80 | 0.00 | - | 521 | 1,299 | 9.28% |
| SPXW240719C05630000 | 2024-05-28 11:15AM EDT | 5,630.00 | 4.70 | 3.40 | 3.70 | 0.00 | - | 1 | 223 | 9.34% |
| SPXW240719C05640000 | 2024-05-28 9:34AM EDT | 5,640.00 | 4.30 | 3.00 | 3.30 | 0.00 | - | 1 | 76 | 9.36% |
| SPXW240719C05650000 | 2024-05-28 12:14PM EDT | 5,650.00 | 3.79 | 2.70 | 2.85 | 0.00 | - | 5 | 297 | 9.32% |
| SPX240719C05660000 | 2024-05-28 9:46AM EDT | 5,660.00 | 3.00 | 2.30 | 2.50 | 0.00 | - | 1 | 1 | 9.31% |
| SPX240719C05670000 | 2024-05-24 12:08PM EDT | 5,670.00 | 2.67 | 2.05 | 2.25 | 0.00 | - | 2 | 3 | 9.35% |
| SPX240719C05675000 | 2024-05-28 1:47PM EDT | 5,675.00 | 2.55 | 1.95 | 2.10 | 0.00 | - | 18 | 315 | 9.34% |
| SPXW240719C05700000 | 2024-05-28 2:42PM EDT | 5,700.00 | 1.70 | 1.55 | 1.70 | 0.00 | - | 9 | 751 | 9.51% |
| SPXW240719C05725000 | 2024-05-28 11:04AM EDT | 5,725.00 | 1.60 | 1.25 | 1.40 | 0.00 | - | 131 | 325 | 9.70% |
| SPX240719C05750000 | 2024-05-24 11:02AM EDT | 5,750.00 | 1.03 | 0.90 | 1.10 | 0.00 | - | 6 | 3,287 | 9.82% |
| SPXW240719C05775000 | 2024-05-28 10:06AM EDT | 5,775.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 41 | 344 | 10.07% |
| SPX240719C05800000 | 2024-05-28 2:29PM EDT | 5,800.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 139 | 3,079 | 10.28% |
| SPX240719C05825000 | 2024-05-28 1:30PM EDT | 5,825.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 5 | 760 | 10.61% |
| SPX240719C05850000 | 2024-05-28 1:04PM EDT | 5,850.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 104 | 351 | 10.84% |
| SPXW240719C05875000 | 2024-05-28 11:02AM EDT | 5,875.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 22 | 119 | 11.26% |
| SPXW240719C05900000 | 2024-05-24 10:20AM EDT | 5,900.00 | 0.35 | 0.40 | 0.60 | 0.00 | - | 21 | 125 | 11.55% |
| SPX240719C05925000 | 2024-05-28 10:36AM EDT | 5,925.00 | 0.47 | 0.35 | 0.55 | 0.00 | - | 8 | 151 | 11.83% |
| SPXW240719C05950000 | 2024-05-28 10:09AM EDT | 5,950.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 398 | 210 | 12.09% |
| SPX240719C06000000 | 2024-05-28 3:45PM EDT | 6,000.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 62 | 8,603 | 12.72% |
| SPXW240719C06050000 | 2024-05-23 3:00PM EDT | 6,050.00 | 0.15 | 0.30 | 0.40 | 0.00 | - | - | 34 | 13.31% |
| SPX240719C06100000 | 2024-05-23 10:54AM EDT | 6,100.00 | 0.15 | 0.20 | 0.40 | 0.00 | - | 102 | 590 | 14.04% |
| SPX240719C06150000 | 2024-04-17 11:30AM EDT | 6,150.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | - | 5 | 14.56% |
| SPXW240719C06200000 | 2024-05-23 12:49PM EDT | 6,200.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 759 | 15.04% |
| SPXW240719C06250000 | 2024-05-24 2:59PM EDT | 6,250.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 27 | 27 | 15.45% |
| SPXW240719C06300000 | 2024-05-24 10:35AM EDT | 6,300.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 8 | 58 | 16.13% |
| SPX240719C06400000 | 2024-05-16 2:45AM EDT | 6,400.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 50 | 382 | 17.44% |
| SPXW240719C06500000 | 2024-05-15 3:49PM EDT | 6,500.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 139 | 17.90% |
| SPX240719C06600000 | 2024-05-20 10:13AM EDT | 6,600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 72 | 19.61% |
| SPXW240719C06700000 | 2024-03-18 4:09PM EDT | 6,700.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPX240719C06800000 | 2024-05-09 1:04PM EDT | 6,800.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 406 | 1,008 | 21.49% |
| SPX240719C07000000 | 2024-02-12 1:09PM EDT | 7,000.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 8 | 1,309 | 24.32% |
| SPXW240719C07200000 | 2024-04-26 11:05AM EDT | 7,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 170 | 25.10% |
| SPX240719C07400000 | 2024-04-15 2:35PM EDT | 7,400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 892 | 28.03% |
| SPX240719C07600000 | 2024-05-23 11:23AM EDT | 7,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 5,091 | 29.13% |
| SPX240719C09000000 | 2024-05-28 10:13AM EDT | 9,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 41.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P00200000 | 2024-05-13 1:15PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 306 | 247.66% |
| SPX240719P00400000 | 2023-12-20 12:46PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 2,154 | 198.83% |
| SPX240719P00600000 | 2024-02-13 3:21PM EDT | 600.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 5,489 | 173.24% |
| SPXW240719P00800000 | 2024-04-24 12:55PM EDT | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 141.02% |
| SPX240719P01000000 | 2024-05-24 10:16AM EDT | 1,000.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 540 | 6,250 | 124.61% |
| SPX240719P01200000 | 2024-04-29 12:09PM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 8,704 | 110.94% |
| SPX240719P01400000 | 2024-05-20 3:37PM EDT | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 376 | 15,067 | 99.61% |
| SPX240719P01600000 | 2024-05-15 1:02PM EDT | 1,600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 6,039 | 89.84% |
| SPXW240719P01700000 | 2024-04-25 1:31PM EDT | 1,700.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 40 | 51 | 87.89% |
| SPX240719P01800000 | 2024-04-26 11:22AM EDT | 1,800.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 9,826 | 83.59% |
| SPX240719P01900000 | 2024-05-13 12:41PM EDT | 1,900.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 2,572 | 79.49% |
| SPXW240719P02000000 | 2024-05-24 9:52AM EDT | 2,000.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 265 | 78.52% |
| SPXW240719P02100000 | 2024-05-28 9:45AM EDT | 2,100.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 1,062 | 74.71% |
| SPX240719P02200000 | 2024-05-28 2:20PM EDT | 2,200.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1,152 | 3,365 | 71.09% |
| SPXW240719P02300000 | 2024-05-21 1:14PM EDT | 2,300.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1,061 | 1,441 | 69.43% |
| SPX240719P02400000 | 2024-05-28 1:47PM EDT | 2,400.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1,374 | 4,693 | 66.06% |
| SPXW240719P02500000 | 2024-05-22 9:44AM EDT | 2,500.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 1,768 | 64.11% |
| SPX240719P02600000 | 2024-05-28 1:39PM EDT | 2,600.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 1,138 | 8,621 | 61.94% |
| SPXW240719P02650000 | 2024-05-23 4:01PM EDT | 2,650.00 | 0.36 | 0.25 | 0.40 | 0.00 | - | 2 | 108 | 61.23% |
| SPXW240719P02700000 | 2024-05-23 3:56PM EDT | 2,700.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 17 | 56 | 59.67% |
| SPX240719P02750000 | 2024-05-17 12:32PM EDT | 2,750.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 6 | 1,200 | 58.52% |
| SPXW240719P02800000 | 2024-05-20 10:56AM EDT | 2,800.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 103 | 57.69% |
| SPX240719P02850000 | 2024-05-28 10:38AM EDT | 2,850.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 10 | 812 | 56.49% |
| SPXW240719P02900000 | 2024-05-23 10:14AM EDT | 2,900.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 812 | 55.57% |
| SPXW240719P02950000 | 2024-05-28 1:38PM EDT | 2,950.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 10 | 1,800 | 54.61% |
| SPXW240719P03000000 | 2024-05-23 10:00AM EDT | 3,000.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 3,422 | 53.38% |
| SPX240719P03050000 | 2024-05-29 4:00AM EDT | 3,050.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 24 | 1,106 | 52.15% |
| SPXW240719P03075000 | 2024-05-20 1:35PM EDT | 3,075.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 3 | 328 | 51.86% |
| SPX240719P03100000 | 2024-05-22 9:40AM EDT | 3,100.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 50 | 2,683 | 51.14% |
| SPX240719P03125000 | 2024-05-21 11:41AM EDT | 3,125.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 266 | 329 | 50.62% |
| SPXW240719P03150000 | 2024-05-20 1:39PM EDT | 3,150.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 3 | 505 | 50.45% |
| SPX240719P03175000 | 2024-05-28 3:22PM EDT | 3,175.00 | 0.68 | 0.65 | 0.80 | 0.00 | - | 50 | 583 | 50.24% |
| SPX240719P03200000 | 2024-05-27 7:24AM EDT | 3,200.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 99 | 7,721 | 49.84% |
| SPXW240719P03225000 | 2024-05-24 2:04PM EDT | 3,225.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 4 | 79 | 49.13% |
| SPX240719P03250000 | 2024-05-24 3:33PM EDT | 3,250.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 22 | 1,295 | 48.71% |
| SPXW240719P03275000 | 2024-05-03 8:31AM EDT | 3,275.00 | 1.90 | 0.80 | 0.95 | 0.00 | - | 6 | 267 | 48.28% |
| SPX240719P03300000 | 2024-05-28 10:40AM EDT | 3,300.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 29 | 2,556 | 47.58% |
| SPX240719P03325000 | 2024-05-28 4:02PM EDT | 3,325.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 17 | 436 | 47.14% |
| SPX240719P03350000 | 2024-05-28 4:08PM EDT | 3,350.00 | 0.85 | 0.85 | 1.05 | 0.00 | - | 22 | 1,410 | 46.69% |
| SPX240719P03375000 | 2024-05-28 11:30AM EDT | 3,375.00 | 0.80 | 0.90 | 1.10 | 0.00 | - | 30 | 1,544 | 46.22% |
| SPXW240719P03400000 | 2024-05-28 2:35PM EDT | 3,400.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 67 | 3,678 | 45.75% |
| SPXW240719P03425000 | 2024-05-24 10:00AM EDT | 3,425.00 | 1.07 | 1.05 | 1.20 | 0.00 | - | 1 | 5,742 | 45.28% |
| SPXW240719P03450000 | 2024-05-28 11:34AM EDT | 3,450.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 1 | 14,816 | 44.79% |
| SPX240719P03475000 | 2024-05-15 2:21PM EDT | 3,475.00 | 1.35 | 1.10 | 1.25 | 0.00 | - | 275 | 2,133 | 44.10% |
| SPX240719P03500000 | 2024-05-28 10:38AM EDT | 3,500.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 1 | 6,955 | 43.61% |
| SPX240719P03525000 | 2024-05-28 11:10AM EDT | 3,525.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 2 | 5,356 | 43.12% |
| SPXW240719P03550000 | 2024-05-28 2:50PM EDT | 3,550.00 | 1.30 | 1.35 | 1.45 | 0.00 | - | 51 | 255 | 42.79% |
| SPX240719P03575000 | 2024-05-24 3:48PM EDT | 3,575.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 5 | 4,102 | 42.10% |
| SPXW240719P03600000 | 2024-05-23 3:06PM EDT | 3,600.00 | 1.65 | 1.45 | 1.55 | 0.00 | - | 27 | 317 | 41.75% |
| SPXW240719P03625000 | 2024-05-24 9:34AM EDT | 3,625.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 6 | 118 | 41.23% |
| SPX240719P03650000 | 2024-05-24 4:03PM EDT | 3,650.00 | 1.40 | 1.45 | 1.65 | 0.00 | - | 2 | 1,155 | 40.70% |
| SPXW240719P03675000 | 2024-05-23 9:49AM EDT | 3,675.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | 7 | 82 | 40.32% |
| SPX240719P03700000 | 2024-05-24 3:47PM EDT | 3,700.00 | 1.55 | 1.65 | 1.80 | 0.00 | - | 1 | 12,054 | 39.78% |
| SPX240719P03725000 | 2024-05-24 3:44PM EDT | 3,725.00 | 1.60 | 1.65 | 1.85 | 0.00 | - | 3 | 1,521 | 39.24% |
| SPX240719P03750000 | 2024-05-28 1:53PM EDT | 3,750.00 | 1.60 | 1.75 | 1.95 | 0.00 | - | 1 | 8,916 | 38.83% |
| SPXW240719P03775000 | 2024-05-23 10:10AM EDT | 3,775.00 | 1.75 | 1.90 | 2.05 | 0.00 | - | 1 | 140 | 38.40% |
| SPXW240719P03800000 | 2024-05-28 2:32PM EDT | 3,800.00 | 1.85 | 1.95 | 2.10 | 0.00 | - | 23 | 289 | 37.84% |
| SPX240719P03825000 | 2024-05-24 3:43PM EDT | 3,825.00 | 1.85 | 2.00 | 2.20 | 0.00 | - | 2 | 4,029 | 37.40% |
| SPX240719P03850000 | 2024-05-24 3:45PM EDT | 3,850.00 | 1.92 | 2.10 | 2.25 | 0.00 | - | 30 | 6,942 | 36.84% |
| SPX240719P03875000 | 2024-05-24 11:19AM EDT | 3,875.00 | 2.05 | 2.15 | 2.35 | 0.00 | - | 2 | 6,150 | 36.38% |
| SPX240719P03900000 | 2024-05-28 3:43PM EDT | 3,900.00 | 2.12 | 2.25 | 2.45 | 0.00 | - | 43 | 8,696 | 35.91% |
| SPX240719P03925000 | 2024-05-24 2:51PM EDT | 3,925.00 | 2.10 | 2.35 | 2.55 | 0.00 | - | 5 | 2,148 | 35.44% |
| SPXW240719P03950000 | 2024-05-24 4:36AM EDT | 3,950.00 | 2.60 | 2.50 | 2.70 | 0.00 | - | 2 | 696 | 35.04% |
| SPXW240719P03975000 | 2024-05-22 2:05PM EDT | 3,975.00 | 2.40 | 2.65 | 2.80 | 0.00 | - | 1 | 1,226 | 34.55% |
| SPX240719P04000000 | 2024-05-28 8:52PM EDT | 4,000.00 | 2.55 | 2.70 | 2.85 | +0.15 | +6.25% | 3 | 74,776 | 33.97% |
| SPX240719P04025000 | 2024-05-21 2:48PM EDT | 4,025.00 | 2.35 | 2.80 | 3.00 | 0.00 | - | 1 | 2,765 | 33.55% |
| SPXW240719P04050000 | 2024-05-20 10:08AM EDT | 4,050.00 | 2.50 | 3.00 | 3.20 | 0.00 | - | 50 | 7,273 | 33.18% |
| SPXW240719P04075000 | 2024-05-22 3:53PM EDT | 4,075.00 | 2.85 | 3.10 | 3.30 | 0.00 | - | 7 | 2,464 | 32.66% |
| SPXW240719P04100000 | 2024-05-29 2:01AM EDT | 4,100.00 | 3.20 | 3.20 | 3.40 | +0.26 | +8.84% | 1 | 6,095 | 32.14% |
| SPXW240719P04120000 | 2024-05-10 12:06PM EDT | 4,120.00 | 4.30 | 3.30 | 3.60 | 0.00 | - | 5 | 312 | 31.87% |
| SPXW240719P04125000 | 2024-05-22 9:39AM EDT | 4,125.00 | 2.60 | 3.40 | 3.60 | 0.00 | - | 48 | 92 | 31.74% |
| SPXW240719P04130000 | 2024-05-16 3:42PM EDT | 4,130.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 3 | 45 | 31.60% |
| SPXW240719P04140000 | 2024-05-24 1:12PM EDT | 4,140.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | 39 | 198 | 31.46% |
| SPXW240719P04150000 | 2024-05-28 1:52PM EDT | 4,150.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | 4 | 151 | 31.20% |
| SPXW240719P04160000 | 2024-05-24 1:17PM EDT | 4,160.00 | 3.20 | 3.60 | 3.80 | 0.00 | - | 47 | 82 | 31.06% |
| SPX240719P04170000 | 2024-05-21 3:37PM EDT | 4,170.00 | 2.80 | 3.50 | 3.80 | 0.00 | - | 93 | 737 | 30.79% |
| SPX240719P04175000 | 2024-05-17 11:49AM EDT | 4,175.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 7 | 1,070 | 30.66% |
| SPXW240719P04180000 | 2024-05-13 1:44PM EDT | 4,180.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 43 | 246 | 30.64% |
| SPXW240719P04190000 | 2024-05-23 1:35PM EDT | 4,190.00 | 3.41 | 3.80 | 4.00 | 0.00 | - | 15 | 77 | 30.49% |
| SPXW240719P04200000 | 2024-05-28 2:31PM EDT | 4,200.00 | 3.54 | 3.80 | 4.10 | 0.00 | - | 64 | 1,966 | 30.34% |
| SPXW240719P04205000 | 2024-05-21 1:50PM EDT | 4,205.00 | 3.10 | 3.90 | 4.10 | 0.00 | - | 12 | 94 | 30.21% |
| SPX240719P04210000 | 2024-05-28 3:29PM EDT | 4,210.00 | 3.50 | 3.80 | 4.10 | 0.00 | - | 12 | 109 | 30.07% |
| SPX240719P04220000 | 2024-05-20 2:02PM EDT | 4,220.00 | 3.30 | 3.90 | 4.10 | 0.00 | - | 3 | 114 | 29.81% |
| SPXW240719P04225000 | 2024-05-23 2:37PM EDT | 4,225.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 57 | 243 | 29.78% |
| SPX240719P04230000 | 2024-05-28 3:29PM EDT | 4,230.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 8 | 210 | 29.65% |
| SPXW240719P04240000 | 2024-05-21 1:49PM EDT | 4,240.00 | 3.30 | 4.10 | 4.30 | 0.00 | - | 48 | 57 | 29.49% |
| SPXW240719P04250000 | 2024-05-23 10:30AM EDT | 4,250.00 | 3.54 | 4.20 | 4.40 | 0.00 | - | 2 | 757 | 29.33% |
| SPXW240719P04260000 | 2024-05-15 10:55AM EDT | 4,260.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 48 | 134 | 29.16% |
| SPXW240719P04270000 | 2024-05-16 3:55PM EDT | 4,270.00 | 4.00 | 4.30 | 4.60 | 0.00 | - | 3 | 12 | 29.00% |
| SPXW240719P04275000 | 2024-05-07 10:54AM EDT | 4,275.00 | 6.00 | 4.40 | 4.60 | 0.00 | - | 465 | 579 | 28.86% |
| SPXW240719P04280000 | 2024-03-25 11:18AM EDT | 4,280.00 | 13.50 | 13.00 | 13.30 | 0.00 | - | 4 | 4 | 34.78% |
| SPX240719P04290000 | 2024-05-28 3:00PM EDT | 4,290.00 | 3.90 | 4.40 | 4.70 | 0.00 | - | 30 | 211 | 28.56% |
| SPX240719P04300000 | 2024-05-28 3:55PM EDT | 4,300.00 | 3.90 | 4.50 | 4.80 | 0.00 | - | 122 | 7,177 | 28.39% |
| SPX240719P04310000 | 2024-05-14 12:44PM EDT | 4,310.00 | 5.50 | 4.60 | 4.80 | 0.00 | - | 7 | 611 | 28.12% |
| SPX240719P04320000 | 2024-05-13 10:06AM EDT | 4,320.00 | 5.50 | 4.60 | 4.90 | 0.00 | - | 6 | 83 | 27.94% |
| SPXW240719P04325000 | 2024-05-21 1:46PM EDT | 4,325.00 | 3.79 | 4.80 | 5.00 | 0.00 | - | 2 | 173 | 27.90% |
| SPX240719P04330000 | 2024-05-21 10:18AM EDT | 4,330.00 | 3.80 | 4.70 | 5.00 | 0.00 | - | 74 | 188 | 27.77% |
| SPXW240719P04340000 | 2024-04-29 9:30AM EDT | 4,340.00 | 11.40 | 4.90 | 5.20 | 0.00 | - | 2 | 11 | 27.68% |
| SPXW240719P04350000 | 2024-05-23 12:38PM EDT | 4,350.00 | 4.03 | 5.00 | 5.30 | 0.00 | - | 1 | 132 | 27.49% |
| SPX240719P04360000 | 2024-05-23 3:30PM EDT | 4,360.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 11 | 1,018 | 27.22% |
| SPX240719P04370000 | 2024-05-23 3:55PM EDT | 4,370.00 | 5.30 | 5.10 | 5.40 | 0.00 | - | 33 | 74 | 27.04% |
| SPXW240719P04375000 | 2024-05-28 11:02AM EDT | 4,375.00 | 4.40 | 5.30 | 5.50 | 0.00 | - | 4 | 313 | 26.99% |
| SPX240719P04380000 | 2024-05-24 3:02PM EDT | 4,380.00 | 4.50 | 5.20 | 5.50 | 0.00 | - | 1 | 582 | 26.85% |
| SPXW240719P04390000 | 2024-05-09 1:45PM EDT | 4,390.00 | 7.10 | 5.40 | 5.70 | 0.00 | - | 13 | 29 | 26.74% |
| SPXW240719P04400000 | 2024-05-28 2:21PM EDT | 4,400.00 | 4.76 | 5.50 | 5.80 | 0.00 | - | 1 | 1,908 | 26.55% |
| SPXW240719P04410000 | 2024-05-28 11:06AM EDT | 4,410.00 | 4.70 | 5.70 | 5.90 | 0.00 | - | 44 | 79 | 26.36% |
| SPX240719P04420000 | 2024-05-24 3:44PM EDT | 4,420.00 | 4.70 | 5.60 | 5.90 | 0.00 | - | 12 | 743 | 26.08% |
| SPX240719P04425000 | 2024-05-28 3:44PM EDT | 4,425.00 | 5.10 | 5.70 | 5.90 | 0.00 | - | 111 | 1,193 | 25.95% |
| SPXW240719P04430000 | 2024-05-15 3:56PM EDT | 4,430.00 | 5.08 | 5.80 | 6.10 | 0.00 | - | 2 | 26 | 25.96% |
| SPX240719P04440000 | 2024-05-28 3:56PM EDT | 4,440.00 | 5.10 | 5.80 | 6.10 | 0.00 | - | 44 | 447 | 25.69% |
| SPX240719P04450000 | 2024-05-28 3:22PM EDT | 4,450.00 | 5.37 | 5.90 | 6.20 | 0.00 | - | 814 | 4,249 | 25.49% |
| SPXW240719P04460000 | 2024-05-23 1:35PM EDT | 4,460.00 | 5.41 | 6.20 | 6.40 | 0.00 | - | 15 | 160 | 25.36% |
| SPX240719P04470000 | 2024-05-23 11:33AM EDT | 4,470.00 | 5.06 | 6.20 | 6.40 | 0.00 | - | 15 | 122 | 25.09% |
| SPXW240719P04475000 | 2024-05-15 2:17PM EDT | 4,475.00 | 5.70 | 6.40 | 6.60 | 0.00 | - | 17 | 443 | 25.09% |
| SPX240719P04480000 | 2024-05-24 12:29PM EDT | 4,480.00 | 5.18 | 6.30 | 6.60 | 0.00 | - | 2 | 140 | 24.95% |
| SPX240719P04490000 | 2024-05-28 3:01PM EDT | 4,490.00 | 5.70 | 6.40 | 6.70 | 0.00 | - | 2 | 174 | 24.74% |
| SPX240719P04500000 | 2024-05-29 4:53AM EDT | 4,500.00 | 6.60 | 6.50 | 6.80 | +1.07 | +19.35% | 10 | 22,272 | 24.54% |
| SPXW240719P04510000 | 2024-05-23 12:38PM EDT | 4,510.00 | 5.38 | 6.80 | 7.10 | 0.00 | - | 1 | 96 | 24.46% |
| SPXW240719P04520000 | 2024-05-20 3:11PM EDT | 4,520.00 | 5.50 | 6.90 | 7.20 | 0.00 | - | 51 | 110 | 24.24% |
| SPX240719P04525000 | 2024-05-28 11:39AM EDT | 4,525.00 | 5.58 | 6.90 | 7.20 | 0.00 | - | 61 | 4,450 | 24.11% |
| SPX240719P04530000 | 2024-05-22 2:29PM EDT | 4,530.00 | 6.20 | 7.00 | 7.30 | 0.00 | - | 148 | 1,048 | 24.03% |
| SPX240719P04540000 | 2024-05-23 2:29PM EDT | 4,540.00 | 7.30 | 7.20 | 7.40 | 0.00 | - | 49 | 176 | 23.81% |
| SPX240719P04550000 | 2024-05-28 2:36PM EDT | 4,550.00 | 6.70 | 7.20 | 7.50 | 0.00 | - | 18 | 8,487 | 23.60% |
| SPX240719P04560000 | 2024-05-23 2:29PM EDT | 4,560.00 | 7.58 | 7.40 | 7.70 | 0.00 | - | 19 | 3,377 | 23.44% |
| SPX240719P04570000 | 2024-05-28 3:29PM EDT | 4,570.00 | 6.60 | 7.60 | 7.80 | 0.00 | - | 99 | 644 | 23.21% |
| SPX240719P04575000 | 2024-05-28 10:17AM EDT | 4,575.00 | 6.20 | 7.60 | 7.90 | 0.00 | - | 28 | 3,650 | 23.13% |
| SPX240719P04580000 | 2024-05-28 9:48AM EDT | 4,580.00 | 6.20 | 7.70 | 8.00 | 0.00 | - | 24 | 310 | 23.05% |
| SPX240719P04590000 | 2024-05-28 3:56PM EDT | 4,590.00 | 6.65 | 7.90 | 8.20 | 0.00 | - | 328 | 1,089 | 22.88% |
| SPXW240719P04600000 | 2024-05-28 2:18PM EDT | 4,600.00 | 6.90 | 8.20 | 8.40 | 0.00 | - | 1 | 4,803 | 22.71% |
| SPXW240719P04605000 | 2024-05-23 10:19AM EDT | 4,605.00 | 6.69 | 8.40 | 8.60 | 0.00 | - | 17 | 100 | 22.67% |
| SPX240719P04610000 | 2024-05-28 2:30PM EDT | 4,610.00 | 7.21 | 8.20 | 8.50 | 0.00 | - | 6 | 351 | 22.48% |
| SPX240719P04615000 | 2024-05-23 12:44PM EDT | 4,615.00 | 6.60 | 8.30 | 8.60 | 0.00 | - | 3 | 9 | 22.39% |
| SPX240719P04620000 | 2024-05-28 3:59PM EDT | 4,620.00 | 6.93 | 8.50 | 8.70 | 0.00 | - | 2 | 278 | 22.30% |
| SPXW240719P04625000 | 2024-05-16 1:45AM EDT | 4,625.00 | 7.20 | 8.60 | 8.90 | 0.00 | - | 48 | 335 | 22.26% |
| SPX240719P04630000 | 2024-05-28 3:56PM EDT | 4,630.00 | 7.14 | 8.60 | 8.90 | 0.00 | - | 60 | 7,177 | 22.12% |
| SPXW240719P04635000 | 2024-05-07 1:44PM EDT | 4,635.00 | 12.80 | 8.80 | 9.10 | 0.00 | - | 39 | 52 | 22.08% |
| SPX240719P04640000 | 2024-05-24 3:47PM EDT | 4,640.00 | 7.10 | 8.80 | 9.10 | 0.00 | - | 2 | 616 | 21.94% |
| SPX240719P04645000 | 2024-05-17 3:56PM EDT | 4,645.00 | 7.40 | 8.80 | 9.10 | 0.00 | - | 44 | 48 | 21.79% |
| SPX240719P04650000 | 2024-05-28 2:52PM EDT | 4,650.00 | 8.26 | 9.00 | 9.20 | 0.00 | - | 4 | 6,481 | 21.70% |
| SPX240719P04655000 | 2024-05-23 2:44PM EDT | 4,655.00 | 9.30 | 9.00 | 9.30 | 0.00 | - | 10 | 11 | 21.61% |
| SPXW240719P04660000 | 2024-05-23 2:06PM EDT | 4,660.00 | 9.70 | 9.30 | 9.60 | 0.00 | - | 43 | 143 | 21.61% |
| SPXW240719P04665000 | 2024-05-22 11:50AM EDT | 4,665.00 | 7.40 | 9.40 | 9.70 | 0.00 | - | 51 | 124 | 21.51% |
| SPXW240719P04670000 | 2024-05-23 3:38AM EDT | 4,670.00 | 6.96 | 9.60 | 9.80 | 0.00 | - | 4 | 477 | 21.42% |
| SPXW240719P04675000 | 2024-05-28 1:45PM EDT | 4,675.00 | 7.80 | 9.70 | 10.00 | 0.00 | - | 14 | 780 | 21.36% |
| SPXW240719P04680000 | 2024-05-23 10:39AM EDT | 4,680.00 | 7.70 | 9.90 | 10.10 | 0.00 | - | 17 | 528 | 21.27% |
| SPX240719P04685000 | 2024-05-28 2:44PM EDT | 4,685.00 | 8.90 | 9.70 | 10.00 | 0.00 | - | 32 | 153 | 21.08% |
| SPX240719P04690000 | 2024-05-24 3:47PM EDT | 4,690.00 | 7.90 | 9.90 | 10.10 | 0.00 | - | 1 | 666 | 20.98% |
| SPX240719P04695000 | 2024-05-21 1:36PM EDT | 4,695.00 | 7.50 | 10.00 | 10.20 | 0.00 | - | 8 | 21 | 20.88% |
| SPX240719P04700000 | 2024-05-28 3:59PM EDT | 4,700.00 | 8.20 | 10.00 | 10.30 | 0.00 | - | 623 | 20,560 | 20.78% |
| SPX240719P04705000 | 2024-05-28 3:44PM EDT | 4,705.00 | 8.90 | 10.10 | 10.50 | 0.00 | - | 152 | 275 | 20.72% |
| SPX240719P04710000 | 2024-05-24 10:17AM EDT | 4,710.00 | 8.80 | 10.30 | 10.60 | 0.00 | - | 23 | 620 | 20.62% |
| SPX240719P04715000 | 2024-05-23 12:42PM EDT | 4,715.00 | 8.10 | 10.40 | 10.70 | 0.00 | - | 2 | 190 | 20.51% |
| SPXW240719P04720000 | 2024-05-24 2:46PM EDT | 4,720.00 | 8.60 | 10.70 | 11.00 | 0.00 | - | 1 | 83 | 20.49% |
| SPX240719P04725000 | 2024-05-28 2:42PM EDT | 4,725.00 | 9.60 | 10.60 | 11.00 | 0.00 | - | 67 | 2,434 | 20.35% |
| SPX240719P04730000 | 2024-05-28 9:47AM EDT | 4,730.00 | 8.64 | 10.90 | 11.10 | 0.00 | - | 46 | 769 | 20.24% |
| SPX240719P04735000 | 2024-05-21 10:02AM EDT | 4,735.00 | 8.61 | 10.90 | 11.20 | 0.00 | - | 15 | 16 | 20.14% |
| SPX240719P04740000 | 2024-05-23 3:13PM EDT | 4,740.00 | 11.75 | 11.00 | 11.40 | 0.00 | - | 16 | 516 | 20.07% |
| SPX240719P04745000 | 2024-05-23 1:18PM EDT | 4,745.00 | 9.30 | 11.20 | 11.50 | 0.00 | - | 34 | 181 | 19.96% |
| SPX240719P04750000 | 2024-05-28 3:22PM EDT | 4,750.00 | 9.87 | 11.40 | 11.70 | 0.00 | - | 153 | 8,336 | 19.89% |
| SPX240719P04755000 | 2024-05-21 3:37PM EDT | 4,755.00 | 8.30 | 11.50 | 11.80 | 0.00 | - | 45 | 104 | 19.78% |
| SPX240719P04760000 | 2024-05-23 3:13PM EDT | 4,760.00 | 12.30 | 11.60 | 11.90 | 0.00 | - | 9 | 380 | 19.67% |
| SPX240719P04765000 | 2024-05-23 1:20PM EDT | 4,765.00 | 10.00 | 11.80 | 12.10 | 0.00 | - | 2 | 84 | 19.60% |
| SPX240719P04770000 | 2024-05-28 11:06AM EDT | 4,770.00 | 9.70 | 11.90 | 12.20 | 0.00 | - | 1 | 483 | 19.49% |
| SPXW240719P04775000 | 2024-05-28 1:45PM EDT | 4,775.00 | 9.80 | 12.30 | 12.60 | 0.00 | - | 1 | 147 | 19.49% |
| SPX240719P04780000 | 2024-05-28 1:19PM EDT | 4,780.00 | 9.60 | 12.20 | 12.50 | 0.00 | - | 16 | 928 | 19.30% |
| SPXW240719P04785000 | 2024-05-23 1:37PM EDT | 4,785.00 | 11.20 | 12.60 | 12.90 | 0.00 | - | 39 | 120 | 19.30% |
| SPX240719P04790000 | 2024-05-28 1:03AM EDT | 4,790.00 | 9.48 | 12.60 | 12.90 | 0.00 | - | 5 | 329 | 19.15% |
| SPXW240719P04795000 | 2024-05-15 3:58PM EDT | 4,795.00 | 10.57 | 12.90 | 13.20 | 0.00 | - | 3 | 8 | 19.11% |
| SPXW240719P04800000 | 2024-05-28 3:53PM EDT | 4,800.00 | 10.90 | 13.20 | 13.40 | 0.00 | - | 86 | 702 | 19.02% |
| SPXW240719P04805000 | 2024-05-16 12:52PM EDT | 4,805.00 | 10.98 | 13.30 | 13.60 | 0.00 | - | 1 | 57 | 18.94% |
| SPXW240719P04810000 | 2024-05-28 3:40PM EDT | 4,810.00 | 11.60 | 13.50 | 13.80 | 0.00 | - | 7 | 296 | 18.86% |
| SPXW240719P04815000 | 2024-05-24 10:12AM EDT | 4,815.00 | 11.70 | 13.80 | 14.00 | 0.00 | - | 88 | 118 | 18.77% |
| SPXW240719P04820000 | 2024-05-22 1:52PM EDT | 4,820.00 | 11.32 | 13.80 | 14.10 | 0.00 | - | 4 | 129 | 18.65% |
| SPXW240719P04825000 | 2024-05-28 11:32AM EDT | 4,825.00 | 10.95 | 14.00 | 14.30 | 0.00 | - | 21 | 339 | 18.57% |
| SPXW240719P04830000 | 2024-05-28 1:45PM EDT | 4,830.00 | 11.30 | 14.20 | 14.50 | 0.00 | - | 54 | 214 | 18.48% |
| SPXW240719P04835000 | 2024-05-17 11:53AM EDT | 4,835.00 | 12.30 | 14.40 | 14.70 | 0.00 | - | 56 | 64 | 18.39% |
| SPXW240719P04840000 | 2024-05-28 10:44AM EDT | 4,840.00 | 11.58 | 14.60 | 14.90 | 0.00 | - | 10 | 205 | 18.30% |
| SPXW240719P04845000 | 2024-05-20 1:27PM EDT | 4,845.00 | 11.40 | 14.80 | 15.10 | 0.00 | - | 31 | 86 | 18.21% |
| SPXW240719P04850000 | 2024-05-28 2:00PM EDT | 4,850.00 | 12.70 | 15.00 | 15.30 | 0.00 | - | 41 | 1,773 | 18.11% |
| SPXW240719P04855000 | 2024-05-21 11:10AM EDT | 4,855.00 | 11.40 | 15.20 | 15.50 | 0.00 | - | 6 | 70 | 18.02% |
| SPXW240719P04860000 | 2024-05-23 8:00AM EDT | 4,860.00 | 10.70 | 15.50 | 15.80 | 0.00 | - | 8 | 191 | 17.96% |
| SPXW240719P04865000 | 2024-05-28 1:45PM EDT | 4,865.00 | 12.40 | 15.60 | 16.00 | 0.00 | - | 57 | 5 | 17.86% |
| SPX240719P04870000 | 2024-05-28 1:03AM EDT | 4,870.00 | 11.78 | 15.60 | 16.00 | 0.00 | - | 5 | 1,152 | 17.70% |
| SPX240719P04875000 | 2024-05-28 3:53PM EDT | 4,875.00 | 13.00 | 15.80 | 16.20 | 0.00 | - | 24 | 2,154 | 17.60% |
| SPXW240719P04880000 | 2024-05-28 9:30AM EDT | 4,880.00 | 12.15 | 16.30 | 16.70 | 0.00 | - | 1 | 205 | 17.59% |
| SPX240719P04885000 | 2024-05-24 3:36PM EDT | 4,885.00 | 12.90 | 16.30 | 16.70 | 0.00 | - | 13 | 1,368 | 17.43% |
| SPXW240719P04890000 | 2024-05-24 10:46AM EDT | 4,890.00 | 14.15 | 16.80 | 17.20 | 0.00 | - | 1 | 214 | 17.41% |
| SPX240719P04895000 | 2024-05-28 2:36PM EDT | 4,895.00 | 15.42 | 16.90 | 17.30 | 0.00 | - | 50 | 70 | 17.28% |
| SPXW240719P04900000 | 2024-05-28 2:15PM EDT | 4,900.00 | 14.20 | 17.50 | 17.70 | 0.00 | - | 33 | 855 | 17.23% |
| SPXW240719P04905000 | 2024-05-23 10:53AM EDT | 4,905.00 | 14.30 | 17.70 | 18.00 | 0.00 | - | 35 | 150 | 17.15% |
| SPXW240719P04910000 | 2024-05-24 11:18AM EDT | 4,910.00 | 13.80 | 18.10 | 18.40 | 0.00 | - | 1 | 188 | 17.10% |
| SPXW240719P04915000 | 2024-05-28 12:58PM EDT | 4,915.00 | 14.07 | 18.30 | 18.70 | 0.00 | - | 7 | 132 | 17.02% |
| SPX240719P04920000 | 2024-05-24 3:38PM EDT | 4,920.00 | 14.11 | 18.20 | 18.60 | 0.00 | - | 4 | 555 | 16.83% |
| SPXW240719P04925000 | 2024-05-24 3:25PM EDT | 4,925.00 | 14.85 | 18.90 | 19.20 | 0.00 | - | 6 | 453 | 16.82% |
| SPX240719P04930000 | 2024-05-28 3:52PM EDT | 4,930.00 | 15.60 | 18.80 | 19.30 | 0.00 | - | 2 | 646 | 16.68% |
| SPXW240719P04935000 | 2024-05-23 10:19AM EDT | 4,935.00 | 15.24 | 19.50 | 19.80 | 0.00 | - | 17 | 184 | 16.65% |
| SPXW240719P04940000 | 2024-05-28 12:58PM EDT | 4,940.00 | 15.17 | 19.70 | 20.10 | 0.00 | - | 7 | 226 | 16.56% |
| SPXW240719P04945000 | 2024-05-24 2:46PM EDT | 4,945.00 | 15.60 | 20.10 | 20.40 | 0.00 | - | 1 | 175 | 16.46% |
| SPXW240719P04950000 | 2024-05-28 4:00PM EDT | 4,950.00 | 15.58 | 20.50 | 20.80 | 0.00 | - | 2 | 2,212 | 16.40% |
| SPX240719P04955000 | 2024-05-28 2:25PM EDT | 4,955.00 | 17.37 | 20.40 | 20.90 | 0.00 | - | 4 | 145 | 16.25% |
| SPXW240719P04960000 | 2024-05-28 11:20AM EDT | 4,960.00 | 16.40 | 21.00 | 21.40 | 0.00 | - | 41 | 898 | 16.20% |
| SPX240719P04965000 | 2024-05-28 2:44PM EDT | 4,965.00 | 19.10 | 21.00 | 21.60 | 0.00 | - | 9 | 147 | 16.08% |
| SPXW240719P04970000 | 2024-05-27 11:13AM EDT | 4,970.00 | 16.18 | 21.70 | 22.10 | 0.00 | - | 3 | 399 | 16.03% |
| SPX240719P04975000 | 2024-05-28 3:38PM EDT | 4,975.00 | 18.20 | 21.80 | 22.20 | 0.00 | - | 122 | 2,087 | 15.88% |
| SPXW240719P04980000 | 2024-05-24 11:47AM EDT | 4,980.00 | 17.99 | 22.60 | 22.90 | 0.00 | - | 2 | 429 | 15.87% |
| SPXW240719P04985000 | 2024-05-23 11:12AM EDT | 4,985.00 | 17.90 | 23.00 | 23.30 | 0.00 | - | 16 | 196 | 15.79% |
| SPXW240719P04990000 | 2024-05-28 2:04PM EDT | 4,990.00 | 19.15 | 23.40 | 23.70 | 0.00 | - | 1 | 345 | 15.70% |
| SPX240719P04995000 | 2024-05-24 3:33PM EDT | 4,995.00 | 18.40 | 23.40 | 23.80 | 0.00 | - | 1 | 1,479 | 15.55% |
| SPX240719P05000000 | 2024-05-29 6:23AM EDT | 5,000.00 | 23.43 | 23.80 | 24.30 | +3.83 | +19.54% | 35 | 81,939 | 15.49% |
| SPX240719P05005000 | 2024-05-28 11:48AM EDT | 5,005.00 | 18.50 | 24.10 | 24.70 | 0.00 | - | 1 | 490 | 15.40% |
| SPX240719P05010000 | 2024-05-28 3:01PM EDT | 5,010.00 | 20.95 | 24.60 | 25.20 | 0.00 | - | 3 | 424 | 15.33% |
| SPX240719P05015000 | 2024-05-28 10:51AM EDT | 5,015.00 | 19.23 | 25.10 | 25.70 | 0.00 | - | 150 | 205 | 15.26% |
| SPX240719P05020000 | 2024-05-28 2:44PM EDT | 5,020.00 | 23.20 | 25.50 | 26.10 | 0.00 | - | 22 | 243 | 15.16% |
| SPX240719P05025000 | 2024-05-28 4:15PM EDT | 5,025.00 | 20.76 | 26.00 | 26.50 | 0.00 | - | 277 | 2,751 | 15.06% |
| SPX240719P05030000 | 2024-05-28 3:53PM EDT | 5,030.00 | 21.70 | 26.50 | 27.10 | 0.00 | - | 54 | 648 | 15.00% |
| SPX240719P05035000 | 2024-05-28 2:28PM EDT | 5,035.00 | 22.99 | 27.00 | 27.60 | 0.00 | - | 2 | 635 | 14.92% |
| SPX240719P05040000 | 2024-05-28 3:53PM EDT | 5,040.00 | 22.50 | 27.40 | 28.10 | 0.00 | - | 51 | 975 | 14.84% |
| SPX240719P05045000 | 2024-05-23 3:53PM EDT | 5,045.00 | 28.30 | 27.90 | 28.60 | 0.00 | - | 6 | 804 | 14.75% |
| SPX240719P05050000 | 2024-05-28 3:31PM EDT | 5,050.00 | 24.23 | 28.70 | 29.00 | 0.00 | - | 522 | 12,913 | 14.65% |
| SPXW240719P05055000 | 2024-05-22 12:00PM EDT | 5,055.00 | 22.70 | 29.50 | 30.00 | 0.00 | - | 45 | 188 | 14.65% |
| SPX240719P05060000 | 2024-05-28 3:22PM EDT | 5,060.00 | 25.14 | 29.60 | 30.30 | 0.00 | - | 255 | 1,237 | 14.52% |
| SPX240719P05065000 | 2024-05-27 5:26AM EDT | 5,065.00 | 23.41 | 30.20 | 30.80 | 0.00 | - | 2 | 154 | 14.42% |
| SPX240719P05070000 | 2024-05-28 3:56PM EDT | 5,070.00 | 24.78 | 30.80 | 31.30 | 0.00 | - | 7 | 1,683 | 14.33% |
| SPXW240719P05075000 | 2024-05-28 2:45PM EDT | 5,075.00 | 28.73 | 31.80 | 32.30 | 0.00 | - | 3 | 752 | 14.32% |
| SPXW240719P05080000 | 2024-05-27 11:13AM EDT | 5,080.00 | 24.06 | 32.60 | 33.00 | 0.00 | - | 3 | 695 | 14.25% |
| SPXW240719P05085000 | 2024-05-28 1:46PM EDT | 5,085.00 | 26.30 | 33.20 | 33.60 | 0.00 | - | 30 | 294 | 14.16% |
| SPX240719P05090000 | 2024-05-28 10:07PM EDT | 5,090.00 | 28.50 | 33.20 | 33.80 | 0.00 | - | 2 | 1,257 | 14.00% |
| SPXW240719P05095000 | 2024-05-28 12:43PM EDT | 5,095.00 | 25.70 | 34.50 | 35.00 | 0.00 | - | 2 | 192 | 14.02% |
| SPXW240719P05100000 | 2024-05-28 3:24PM EDT | 5,100.00 | 29.83 | 35.20 | 35.70 | 0.00 | - | 22 | 1,616 | 13.94% |
| SPXW240719P05105000 | 2024-05-28 3:33PM EDT | 5,105.00 | 30.00 | 35.80 | 36.20 | 0.00 | - | 15 | 155 | 13.82% |
| SPX240719P05110000 | 2024-05-28 3:54PM EDT | 5,110.00 | 29.40 | 36.10 | 36.60 | 0.00 | - | 13 | 363 | 13.69% |
| SPX240719P05115000 | 2024-05-28 1:38PM EDT | 5,115.00 | 28.30 | 36.80 | 37.30 | 0.00 | - | 30 | 121 | 13.61% |
| SPXW240719P05120000 | 2024-05-28 4:01PM EDT | 5,120.00 | 29.25 | 38.10 | 38.70 | 0.00 | - | 3 | 256 | 13.63% |
| SPXW240719P05125000 | 2024-05-28 1:46PM EDT | 5,125.00 | 30.50 | 38.80 | 39.30 | 0.00 | - | 30 | 3,879 | 13.52% |
| SPXW240719P05130000 | 2024-05-28 4:01PM EDT | 5,130.00 | 30.45 | 39.60 | 40.10 | 0.00 | - | 2 | 221 | 13.44% |
| SPXW240719P05135000 | 2024-05-24 12:36PM EDT | 5,135.00 | 32.05 | 40.50 | 41.20 | 0.00 | - | 2 | 94 | 13.41% |
| SPXW240719P05140000 | 2024-05-28 11:32AM EDT | 5,140.00 | 31.47 | 41.40 | 41.90 | 0.00 | - | 5 | 264 | 13.31% |
| SPXW240719P05145000 | 2024-05-24 12:36PM EDT | 5,145.00 | 33.45 | 42.20 | 42.90 | 0.00 | - | 1 | 164 | 13.25% |
| SPX240719P05150000 | 2024-05-29 6:13AM EDT | 5,150.00 | 42.00 | 42.60 | 43.10 | +5.50 | +15.07% | 47 | 8,077 | 13.07% |
| SPX240719P05155000 | 2024-05-24 10:31AM EDT | 5,155.00 | 36.13 | 43.50 | 44.10 | 0.00 | - | 2 | 38 | 13.00% |
| SPXW240719P05160000 | 2024-05-28 10:47AM EDT | 5,160.00 | 34.60 | 44.90 | 45.50 | 0.00 | - | 15 | 296 | 13.00% |
| SPX240719P05165000 | 2024-05-28 3:30PM EDT | 5,165.00 | 38.52 | 45.10 | 45.90 | 0.00 | - | 129 | 1,370 | 12.84% |
| SPXW240719P05170000 | 2024-05-28 2:30PM EDT | 5,170.00 | 41.57 | 46.80 | 47.50 | 0.00 | - | 3 | 112 | 12.85% |
| SPX240719P05175000 | 2024-05-29 3:53AM EDT | 5,175.00 | 45.86 | 47.20 | 47.80 | +7.43 | +19.33% | 1 | 1,801 | 12.67% |
| SPX240719P05180000 | 2024-05-29 3:56AM EDT | 5,180.00 | 46.56 | 48.10 | 48.90 | +10.21 | +28.09% | 2 | 1,206 | 12.61% |
| SPX240719P05185000 | 2024-05-28 12:49PM EDT | 5,185.00 | 37.84 | 49.20 | 50.00 | 0.00 | - | 33 | 551 | 12.53% |
| SPXW240719P05190000 | 2024-05-28 2:04PM EDT | 5,190.00 | 42.22 | 51.00 | 51.60 | 0.00 | - | 1 | 290 | 12.53% |
| SPX240719P05195000 | 2024-05-28 2:36PM EDT | 5,195.00 | 47.28 | 51.40 | 52.20 | 0.00 | - | 8 | 265 | 12.38% |
| SPX240719P05200000 | 2024-05-29 3:56AM EDT | 5,200.00 | 50.81 | 52.70 | 53.30 | +7.05 | +16.11% | 3 | 15,792 | 12.30% |
| SPXW240719P05205000 | 2024-05-24 10:30AM EDT | 5,205.00 | 46.12 | 54.30 | 54.90 | 0.00 | - | 38 | 22 | 12.28% |
| SPX240719P05210000 | 2024-05-28 3:25PM EDT | 5,210.00 | 46.00 | 54.70 | 55.60 | 0.00 | - | 141 | 415 | 12.14% |
| SPXW240719P05215000 | 2024-05-24 2:31PM EDT | 5,215.00 | 45.55 | 56.60 | 57.20 | 0.00 | - | 5 | 47 | 12.11% |
| SPX240719P05220000 | 2024-05-28 3:33PM EDT | 5,220.00 | 48.20 | 57.20 | 58.10 | 0.00 | - | 36 | 271 | 11.99% |
| SPX240719P05225000 | 2024-05-29 5:23AM EDT | 5,225.00 | 59.13 | 58.50 | 59.40 | +11.86 | +25.09% | 5 | 1,993 | 11.92% |
| SPXW240719P05230000 | 2024-05-28 12:36PM EDT | 5,230.00 | 46.94 | 60.60 | 61.30 | 0.00 | - | 11 | 172 | 11.92% |
| SPX240719P05235000 | 2024-05-24 11:09AM EDT | 5,235.00 | 48.50 | 61.10 | 62.00 | 0.00 | - | 1 | 575 | 11.75% |
| SPXW240719P05240000 | 2024-05-28 3:56PM EDT | 5,240.00 | 52.06 | 63.30 | 64.00 | 0.00 | - | 5 | 250 | 11.76% |
| SPX240719P05245000 | 2024-05-28 1:16PM EDT | 5,245.00 | 50.70 | 63.90 | 64.80 | 0.00 | - | 14 | 156 | 11.60% |
| SPXW240719P05250000 | 2024-05-28 3:47PM EDT | 5,250.00 | 56.32 | 66.20 | 66.90 | 0.00 | - | 6 | 613 | 11.61% |
| SPX240719P05255000 | 2024-05-28 9:56PM EDT | 5,255.00 | 57.30 | 67.10 | 68.00 | +0.70 | +1.24% | 1 | 215 | 11.48% |
| SPX240719P05260000 | 2024-05-28 3:25PM EDT | 5,260.00 | 57.95 | 68.70 | 69.40 | 0.00 | - | 72 | 303 | 11.39% |
| SPX240719P05265000 | 2024-05-24 3:54PM EDT | 5,265.00 | 57.90 | 70.00 | 70.90 | 0.00 | - | 154 | 355 | 11.30% |
| SPX240719P05270000 | 2024-05-28 3:56PM EDT | 5,270.00 | 59.28 | 71.70 | 72.50 | 0.00 | - | 5 | 360 | 11.23% |
| SPX240719P05275000 | 2024-05-28 12:00PM EDT | 5,275.00 | 57.47 | 73.30 | 74.10 | 0.00 | - | 1 | 1,356 | 11.15% |
| SPX240719P05280000 | 2024-05-28 4:11PM EDT | 5,280.00 | 60.60 | 75.00 | 75.90 | 0.00 | - | 6 | 118 | 11.09% |
| SPX240719P05285000 | 2024-05-24 4:13PM EDT | 5,285.00 | 62.04 | 76.90 | 77.80 | 0.00 | - | 11 | 49 | 11.03% |
| SPX240719P05290000 | 2024-05-29 2:08AM EDT | 5,290.00 | 74.10 | 78.60 | 79.40 | +3.10 | +4.37% | 22 | 426 | 10.93% |
| SPX240719P05295000 | 2024-05-28 9:45AM EDT | 5,295.00 | 65.50 | 80.30 | 81.20 | 0.00 | - | 4 | 156 | 10.86% |
| SPXW240719P05300000 | 2024-05-28 3:54PM EDT | 5,300.00 | 70.10 | 83.10 | 83.60 | 0.00 | - | 47 | 740 | 10.85% |
| SPX240719P05305000 | 2024-05-28 12:27PM EDT | 5,305.00 | 67.40 | 84.10 | 85.00 | 0.00 | - | 252 | 203 | 10.71% |
| SPXW240719P05310000 | 2024-05-28 3:25PM EDT | 5,310.00 | 74.80 | 86.90 | 87.50 | 0.00 | - | 35 | 298 | 10.70% |
| SPX240719P05315000 | 2024-05-28 3:59PM EDT | 5,315.00 | 71.64 | 88.40 | 89.20 | 0.00 | - | 1 | 111 | 10.59% |
| SPXW240719P05320000 | 2024-05-29 3:32AM EDT | 5,320.00 | 87.98 | 91.00 | 91.60 | +13.59 | +18.27% | 75 | 83 | 10.56% |
| SPX240719P05325000 | 2024-05-28 2:56PM EDT | 5,325.00 | 84.48 | 92.10 | 93.30 | 0.00 | - | 92 | 623 | 10.44% |
| SPXW240719P05330000 | 2024-05-28 2:46PM EDT | 5,330.00 | 90.13 | 95.10 | 95.90 | 0.00 | - | 24 | 80 | 10.42% |
| SPXW240719P05335000 | 2024-05-24 11:48AM EDT | 5,335.00 | 82.20 | 97.10 | 97.90 | 0.00 | - | 49 | 69 | 10.32% |
| SPX240719P05340000 | 2024-05-28 3:55PM EDT | 5,340.00 | 83.55 | 98.70 | 100.00 | 0.00 | - | 52 | 180 | 10.22% |
| SPXW240719P05345000 | 2024-05-28 11:56AM EDT | 5,345.00 | 82.03 | 101.90 | 102.70 | 0.00 | - | 7 | 28 | 10.20% |
| SPX240719P05350000 | 2024-05-28 1:19PM EDT | 5,350.00 | 85.15 | 103.70 | 104.60 | 0.00 | - | 914 | 5,254 | 10.07% |
| SPXW240719P05355000 | 2024-05-28 3:30PM EDT | 5,355.00 | 95.30 | 106.60 | 107.30 | 0.00 | - | 22 | 54 | 10.03% |
| SPX240719P05360000 | 2024-05-23 10:02AM EDT | 5,360.00 | 91.69 | 108.60 | 109.90 | 0.00 | - | 21 | 239 | 9.97% |
| SPXW240719P05365000 | 2024-05-28 12:36PM EDT | 5,365.00 | 90.83 | 111.80 | 112.50 | 0.00 | - | 10 | 62 | 9.91% |
| SPX240719P05370000 | 2024-05-23 2:42PM EDT | 5,370.00 | 118.86 | 113.60 | 115.10 | 0.00 | - | 45 | 120 | 9.84% |
| SPX240719P05375000 | 2024-05-17 1:58PM EDT | 5,375.00 | 109.65 | 115.40 | 118.00 | 0.00 | - | 200 | 407 | 9.80% |
| SPX240719P05380000 | 2024-05-28 2:36PM EDT | 5,380.00 | 114.10 | 118.10 | 120.60 | 0.00 | - | 7 | 31 | 9.72% |
| SPXW240719P05385000 | 2024-05-28 3:30PM EDT | 5,385.00 | 110.20 | 122.40 | 123.20 | 0.00 | - | 16 | 40 | 9.62% |
| SPXW240719P05390000 | 2024-05-28 11:59AM EDT | 5,390.00 | 102.62 | 125.30 | 126.00 | 0.00 | - | 3 | 254 | 9.55% |
| SPXW240719P05395000 | 2024-05-28 2:55PM EDT | 5,395.00 | 120.20 | 128.30 | 129.00 | 0.00 | - | 2 | 28 | 9.49% |
| SPXW240719P05400000 | 2024-05-28 2:53PM EDT | 5,400.00 | 124.00 | 131.30 | 132.20 | 0.00 | - | 30 | 440 | 9.46% |
| SPXW240719P05405000 | 2024-05-28 3:28PM EDT | 5,405.00 | 119.80 | 134.40 | 135.20 | 0.00 | - | 7 | 14 | 9.39% |
| SPXW240719P05410000 | 2024-05-28 3:34PM EDT | 5,410.00 | 121.20 | 137.50 | 138.30 | 0.00 | - | 11 | 276 | 9.32% |
| SPXW240719P05415000 | 2024-05-28 3:28PM EDT | 5,415.00 | 125.70 | 140.40 | 141.30 | 0.00 | - | 6 | 9 | 9.24% |
| SPX240719P05420000 | 2024-05-28 11:27AM EDT | 5,420.00 | 120.01 | 142.20 | 144.80 | 0.00 | - | 1 | 250 | 9.21% |
| SPX240719P05425000 | 2024-04-22 9:46AM EDT | 5,425.00 | 392.99 | 102.70 | 106.40 | 0.00 | - | 10 | 12 | 0.00% |
| SPX240719P05430000 | 2024-05-20 2:25PM EDT | 5,430.00 | 132.09 | 149.00 | 151.70 | 0.00 | - | 1 | 93 | 9.13% |
| SPXW240719P05435000 | 2024-05-28 1:57PM EDT | 5,435.00 | 137.70 | 152.10 | 156.50 | 0.00 | - | 6 | 10 | 9.29% |
| SPX240719P05440000 | 2024-05-28 10:48AM EDT | 5,440.00 | 131.80 | 155.70 | 158.40 | 0.00 | - | 1 | 25 | 8.98% |
| SPXW240719P05445000 | 2024-05-23 11:40AM EDT | 5,445.00 | 129.90 | 159.00 | 163.40 | 0.00 | - | - | 25 | 9.16% |
| SPXW240719P05450000 | 2024-05-23 11:17AM EDT | 5,450.00 | 138.20 | 162.60 | 167.00 | 0.00 | - | 13 | 36 | 9.11% |
| SPXW240719P05455000 | 2024-05-23 9:33AM EDT | 5,455.00 | 130.10 | 166.20 | 170.60 | 0.00 | - | - | 14 | 9.05% |
| SPX240719P05460000 | 2024-04-24 10:14AM EDT | 5,460.00 | 343.68 | 127.30 | 164.80 | 0.00 | - | 2 | 11 | 7.18% |
| SPX240719P05470000 | 2024-05-15 3:46PM EDT | 5,470.00 | 162.48 | 176.80 | 181.30 | 0.00 | - | 33 | 31 | 8.79% |
| SPX240719P05475000 | 2024-05-28 9:35AM EDT | 5,475.00 | 149.40 | 180.70 | 185.10 | 0.00 | - | 2 | 40 | 8.73% |
| SPX240719P05480000 | 2024-04-19 12:54PM EDT | 5,480.00 | 446.06 | 161.70 | 173.80 | 0.00 | - | 2 | 9 | 0.00% |
| SPX240719P05490000 | 2024-05-24 2:42PM EDT | 5,490.00 | 169.27 | 192.30 | 196.80 | 0.00 | - | 1 | 6 | 8.52% |
| SPX240719P05500000 | 2024-05-24 1:57PM EDT | 5,500.00 | 175.64 | 200.30 | 204.90 | 0.00 | - | 152 | 1,009 | 8.40% |
| SPX240719P05510000 | 2024-05-15 12:18PM EDT | 5,510.00 | 203.06 | 208.70 | 213.20 | 0.00 | - | 42 | 50 | 8.27% |
| SPXW240719P05520000 | 2024-03-12 3:38PM EDT | 5,520.00 | 306.95 | 274.90 | 312.00 | 0.00 | - | - | 2 | 22.81% |
| SPX240719P05525000 | 2024-05-23 9:32AM EDT | 5,525.00 | 175.89 | 219.40 | 226.70 | 0.00 | - | 4 | 42 | 8.28% |
| SPXW240719P05530000 | 2024-04-19 12:05PM EDT | 5,530.00 | 489.76 | 197.00 | 212.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719P05550000 | 2024-03-21 9:51AM EDT | 5,550.00 | 274.32 | 508.80 | 548.80 | 0.00 | - | 2 | 1 | 50.92% |
| SPXW240719P05560000 | 2024-03-28 11:57AM EDT | 5,560.00 | 273.32 | 392.80 | 436.70 | 0.00 | - | 2 | 1 | 35.77% |
| SPXW240719P05570000 | 2024-05-16 10:41AM EDT | 5,570.00 | 228.88 | 259.50 | 266.80 | 0.00 | - | 1 | 0 | 7.61% |
| SPXW240719P05575000 | 2024-05-16 10:41AM EDT | 5,575.00 | 232.93 | 264.00 | 271.30 | 0.00 | - | 1 | 0 | 7.45% |
| SPX240719P05600000 | 2024-05-20 11:08AM EDT | 5,600.00 | 247.51 | 286.70 | 293.70 | 0.00 | - | 36 | 49 | 0.00% |
| SPXW240719P05620000 | 2024-05-16 10:42AM EDT | 5,620.00 | 270.13 | 305.60 | 312.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240719P05625000 | 2024-05-21 3:24PM EDT | 5,625.00 | 270.80 | 310.30 | 317.50 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719P05630000 | 2024-04-12 12:14PM EDT | 5,630.00 | 432.45 | 361.10 | 379.20 | 0.00 | - | 1 | 1 | 20.72% |
| SPXW240719P05650000 | 2024-03-21 12:39PM EDT | 5,650.00 | 344.63 | 603.20 | 642.90 | 0.00 | - | - | 15 | 52.16% |
| SPXW240719P05670000 | 2024-05-23 2:26PM EDT | 5,670.00 | 359.90 | 353.40 | 360.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240719P05700000 | 2024-05-28 2:34PM EDT | 5,700.00 | 375.61 | 382.20 | 389.60 | 0.00 | - | 279 | 335 | 0.00% |
| SPX240719P05725000 | 2024-05-23 10:37AM EDT | 5,725.00 | 369.60 | 407.10 | 414.30 | 0.00 | - | - | 5 | 0.00% |
| SPX240719P05750000 | 2024-05-17 1:06PM EDT | 5,750.00 | 408.46 | 431.70 | 438.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719P05775000 | 2024-04-29 12:31PM EDT | 5,775.00 | 602.07 | 456.20 | 463.30 | 0.00 | - | - | 85 | 0.00% |
| SPXW240719P05800000 | 2024-04-04 3:02PM EDT | 5,800.00 | 561.28 | 607.40 | 620.30 | 0.00 | - | 2 | 2 | 37.54% |
| SPX240719P05900000 | 2024-05-15 11:14AM EDT | 5,900.00 | 562.31 | 579.90 | 587.20 | 0.00 | - | - | 162 | 0.00% |
| SPXW240719P06000000 | 2024-04-25 1:08PM EDT | 6,000.00 | 904.31 | 643.70 | 662.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240719P06050000 | 2024-04-22 10:21AM EDT | 6,050.00 | 994.80 | 659.20 | 666.50 | 0.00 | - | - | 15 | 0.00% |
| SPX240719P06200000 | 2024-05-20 12:09PM EDT | 6,200.00 | 828.44 | 877.20 | 884.40 | 0.00 | - | 1 | 7 | 0.00% |
| SPXW240719P06250000 | 2024-05-22 3:32PM EDT | 6,250.00 | 896.20 | 926.40 | 933.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240719P06300000 | 2024-04-22 4:13PM EDT | 6,300.00 | 1,219.81 | 906.80 | 914.10 | 0.00 | - | - | 0 | 0.00% |
| SPX240719P06500000 | 2024-05-17 12:32PM EDT | 6,500.00 | 1,150.73 | 1,174.20 | 1,181.60 | 0.00 | - | 2 | 9 | 0.00% |
| SPX240719P06600000 | 2024-05-13 1:15PM EDT | 6,600.00 | 1,325.02 | 1,273.30 | 1,280.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719P06700000 | 2024-03-18 4:09PM EDT | 6,700.00 | 1,439.05 | 1,574.90 | 1,617.00 | 0.00 | - | - | 1 | 76.38% |
| SPXW240719P06800000 | 2024-05-16 10:11AM EDT | 6,800.00 | 1,431.14 | 1,471.90 | 1,479.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719P07000000 | 2024-03-18 4:09PM EDT | 7,000.00 | 1,733.31 | 1,870.50 | 1,912.50 | 0.00 | - | - | 1 | 83.29% |
| SPX240719P07200000 | 2024-04-22 10:57AM EDT | 7,200.00 | 2,139.00 | 1,798.40 | 1,805.70 | 0.00 | - | 2 | 118 | 0.00% |
| SPX240719P07400000 | 2024-01-09 5:01PM EDT | 7,400.00 | 2,468.51 | 2,247.00 | 2,262.50 | 0.00 | - | 1 | 45 | 86.11% |
| SPX240719P07600000 | 2024-03-18 12:24PM EDT | 7,600.00 | 2,309.27 | 2,460.90 | 2,508.40 | 0.00 | - | 50 | 79 | 95.65% |
| SPX240719P09000000 | 2024-05-28 10:13AM EDT | 9,000.00 | 3,627.04 | 3,653.60 | 3,660.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.