S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240920C00200000 | 2024-04-19 10:58AM EDT | 200.00 | 4,782.78 | 5,079.30 | 5,101.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240920C00400000 | 2024-01-23 12:20PM EDT | 400.00 | 4,422.80 | 4,654.40 | 4,671.20 | 0.00 | - | 20 | 333 | 0.00% |
| SPX240920C00600000 | 2024-01-02 3:50PM EDT | 600.00 | 4,111.32 | 4,279.60 | 4,294.30 | 0.00 | - | 1 | 216 | 0.00% |
| SPX240920C00800000 | 2024-03-18 9:30AM EDT | 800.00 | 4,358.23 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPX240920C01000000 | 2024-05-24 10:42AM EDT | 1,000.00 | 4,292.50 | 4,276.10 | 4,284.70 | 0.00 | - | 340 | 4,319 | 0.00% |
| SPX240920C01200000 | 2024-03-15 1:20PM EDT | 1,200.00 | 3,922.00 | 3,921.40 | 3,934.20 | 0.00 | - | 2 | 35 | 0.00% |
| SPX240920C01400000 | 2023-07-13 11:59AM EDT | 1,400.00 | 3,123.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C01600000 | 2023-07-13 11:47AM EDT | 1,600.00 | 2,934.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C01800000 | 2023-12-21 4:24PM EDT | 1,800.00 | 2,957.38 | 3,042.90 | 3,088.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C01900000 | 2023-12-18 12:02PM EDT | 1,900.00 | 2,866.38 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SPX240920C02000000 | 2024-05-24 10:42AM EDT | 2,000.00 | 3,310.92 | 3,294.40 | 3,303.00 | 0.00 | - | 100 | 3,551 | 0.00% |
| SPX240920C02100000 | 2024-03-07 12:07PM EDT | 2,100.00 | 3,083.97 | 3,124.80 | 3,141.90 | 0.00 | - | - | 2 | 0.00% |
| SPX240920C02200000 | 2024-01-09 11:24AM EDT | 2,200.00 | 2,585.10 | 2,821.50 | 2,842.30 | 0.00 | - | - | 48 | 0.00% |
| SPX240920C02300000 | 2024-01-09 12:16PM EDT | 2,300.00 | 2,495.00 | 2,725.40 | 2,745.70 | 0.00 | - | 18 | 34 | 0.00% |
| SPX240920C02400000 | 2024-02-05 1:12PM EDT | 2,400.00 | 2,585.00 | 2,751.60 | 2,764.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C02500000 | 2024-05-28 10:42AM EDT | 2,500.00 | 2,831.68 | 2,803.60 | 2,811.40 | 0.00 | - | 6 | 21 | 51.01% |
| SPX240920C02600000 | 2024-03-06 12:25PM EDT | 2,600.00 | 2,569.24 | 2,639.30 | 2,656.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C02800000 | 2024-02-22 4:56PM EDT | 2,800.00 | 2,347.00 | 2,474.70 | 2,492.80 | 0.00 | - | 3 | 4 | 0.00% |
| SPX240920C02900000 | 2023-06-30 1:54PM EDT | 2,900.00 | 1,703.35 | 1,820.00 | 1,829.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920C02950000 | 2023-09-21 11:15AM EDT | 2,950.00 | 1,540.40 | 1,398.50 | 1,407.80 | 0.00 | - | - | 10 | 0.00% |
| SPXW240920C03000000 | 2024-05-14 3:22PM EDT | 3,000.00 | 2,287.89 | 2,313.20 | 2,321.70 | 0.00 | - | - | 4 | 52.17% |
| SPX240920C03100000 | 2024-05-21 1:50PM EDT | 3,100.00 | 2,257.99 | 2,215.90 | 2,223.80 | 0.00 | - | 2 | 2 | 51.14% |
| SPX240920C03200000 | 2023-08-21 11:31AM EDT | 3,200.00 | 1,347.61 | 1,406.00 | 1,411.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C03300000 | 2024-03-12 12:14PM EDT | 3,300.00 | 1,938.50 | 1,925.30 | 1,933.20 | 0.00 | - | 1 | 12 | 0.00% |
| SPX240920C03350000 | 2023-12-22 2:02PM EDT | 3,350.00 | 1,519.64 | 1,590.10 | 1,635.60 | 0.00 | - | 1 | 15 | 0.00% |
| SPX240920C03375000 | 2023-10-20 10:58AM EDT | 3,375.00 | 1,046.83 | 1,257.60 | 1,280.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C03400000 | 2024-04-19 2:46PM EDT | 3,400.00 | 1,624.58 | 1,956.20 | 1,964.40 | 0.00 | - | 2 | 0 | 58.05% |
| SPX240920C03450000 | 2023-10-02 11:46AM EDT | 3,450.00 | 1,025.30 | 955.40 | 963.50 | 0.00 | - | - | 10 | 0.00% |
| SPX240920C03500000 | 2024-04-29 1:09PM EDT | 3,500.00 | 1,670.45 | 1,824.50 | 1,833.00 | 0.00 | - | 1 | 10 | 46.69% |
| SPX240920C03600000 | 2024-05-28 2:46PM EDT | 3,600.00 | 1,736.54 | 1,726.90 | 1,735.50 | 0.00 | - | 20 | 21 | 44.91% |
| SPX240920C03625000 | 2023-09-15 10:05AM EDT | 3,625.00 | 1,065.07 | 750.20 | 1,075.00 | 0.00 | - | - | 9 | 0.00% |
| SPX240920C03650000 | 2024-02-05 12:51PM EDT | 3,650.00 | 1,385.00 | 1,550.10 | 1,568.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240920C03700000 | 2024-02-05 1:27PM EDT | 3,700.00 | 1,344.80 | 1,502.60 | 1,520.60 | 0.00 | - | 8 | 26 | 0.00% |
| SPX240920C03725000 | 2024-02-21 2:20PM EDT | 3,725.00 | 1,344.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240920C03750000 | 2024-03-12 12:09PM EDT | 3,750.00 | 1,505.50 | 1,494.80 | 1,502.30 | 0.00 | - | 2 | 14 | 0.00% |
| SPX240920C03775000 | 2023-12-22 10:58AM EDT | 3,775.00 | 1,134.59 | 1,197.60 | 1,231.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240920C03800000 | 2024-04-19 10:58AM EDT | 3,800.00 | 1,286.18 | 1,553.70 | 1,576.10 | 0.00 | - | 1 | 1 | 49.63% |
| SPX240920C03850000 | 2024-02-22 4:57PM EDT | 3,850.00 | 1,345.00 | 1,463.90 | 1,482.00 | 0.00 | - | 1 | 2 | 37.36% |
| SPX240920C03875000 | 2023-12-07 2:59PM EDT | 3,875.00 | 882.78 | 955.20 | 979.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C03900000 | 2024-02-08 4:40PM EDT | 3,900.00 | 1,210.27 | 1,312.00 | 1,357.10 | 0.00 | - | 3 | 721 | 0.00% |
| SPX240920C03925000 | 2024-01-17 2:30PM EDT | 3,925.00 | 941.31 | 1,183.30 | 1,197.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C03950000 | 2024-01-02 12:01PM EDT | 3,950.00 | 945.70 | 1,072.00 | 1,089.60 | 0.00 | - | 1 | 39 | 0.00% |
| SPX240920C03975000 | 2023-11-10 11:36AM EDT | 3,975.00 | 619.30 | 634.10 | 989.50 | 0.00 | - | 2 | 29 | 0.00% |
| SPXW240920C04000000 | 2024-05-23 1:53PM EDT | 4,000.00 | 1,345.71 | 1,337.90 | 1,346.70 | 0.00 | - | 3 | 5 | 37.59% |
| SPX240920C04025000 | 2024-01-19 11:01AM EDT | 4,025.00 | 913.75 | 1,091.20 | 1,105.80 | 0.00 | - | 2 | 41 | 0.00% |
| SPX240920C04050000 | 2024-04-22 9:51AM EDT | 4,050.00 | 1,039.02 | 1,351.10 | 1,360.90 | 0.00 | - | 2 | 683 | 48.29% |
| SPX240920C04075000 | 2024-01-18 5:06PM EDT | 4,075.00 | 853.81 | 1,045.20 | 1,059.50 | 0.00 | - | 8 | 37 | 0.00% |
| SPX240920C04100000 | 2024-05-15 10:29AM EDT | 4,100.00 | 1,244.26 | 1,242.40 | 1,251.10 | 0.00 | - | 1 | 1,816 | 35.99% |
| SPX240920C04125000 | 2024-02-26 12:53PM EDT | 4,125.00 | 1,084.77 | 1,221.20 | 1,239.30 | 0.00 | - | 1 | 163 | 38.02% |
| SPX240920C04150000 | 2024-02-20 4:37PM EDT | 4,150.00 | 950.56 | 1,199.80 | 1,209.30 | 0.00 | - | 1 | 473 | 36.37% |
| SPX240920C04175000 | 2024-02-26 12:53PM EDT | 4,175.00 | 1,038.47 | 1,173.80 | 1,192.00 | 0.00 | - | 1 | 87 | 37.16% |
| SPX240920C04200000 | 2024-05-28 10:31AM EDT | 4,200.00 | 1,175.35 | 1,146.20 | 1,155.00 | 0.00 | - | 1 | 3,915 | 34.20% |
| SPX240920C04225000 | 2024-03-21 2:40PM EDT | 4,225.00 | 1,131.39 | 850.30 | 860.10 | 0.00 | - | 2 | 356 | 0.00% |
| SPX240920C04250000 | 2024-04-10 9:34AM EDT | 4,250.00 | 1,011.60 | 1,052.60 | 1,058.10 | 0.00 | - | 1 | 1,018 | 17.51% |
| SPXW240920C04275000 | 2024-05-15 9:46AM EDT | 4,275.00 | 1,074.15 | 1,072.30 | 1,081.00 | 0.00 | - | - | 10 | 32.44% |
| SPX240920C04300000 | 2024-05-28 10:17AM EDT | 4,300.00 | 1,074.84 | 1,048.00 | 1,058.90 | 0.00 | - | 1 | 7,527 | 32.32% |
| SPX240920C04310000 | 2024-04-18 2:01PM EDT | 4,310.00 | 819.16 | 1,061.50 | 1,079.70 | 0.00 | - | - | 4 | 37.19% |
| SPX240920C04325000 | 2024-04-18 2:00PM EDT | 4,325.00 | 805.14 | 1,052.50 | 1,060.60 | 0.00 | - | 2 | 916 | 36.13% |
| SPX240920C04350000 | 2024-05-14 2:56PM EDT | 4,350.00 | 974.83 | 1,001.20 | 1,009.90 | 0.00 | - | 1 | 3,517 | 31.19% |
| SPX240920C04370000 | 2024-04-04 9:30AM EDT | 4,370.00 | 997.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240920C04375000 | 2024-01-19 1:37PM EDT | 4,375.00 | 626.45 | 774.90 | 787.30 | 0.00 | - | 631 | 841 | 0.00% |
| SPX240920C04400000 | 2024-05-15 1:13PM EDT | 4,400.00 | 977.62 | 953.70 | 962.20 | 0.00 | - | 2 | 5,812 | 30.28% |
| SPX240920C04425000 | 2024-02-29 4:52PM EDT | 4,425.00 | 816.70 | 937.50 | 952.80 | 0.00 | - | 1 | 960 | 32.12% |
| SPX240920C04450000 | 2024-04-19 3:13PM EDT | 4,450.00 | 659.87 | 938.30 | 946.70 | 0.00 | - | 2 | 0 | 34.19% |
| SPX240920C04470000 | 2024-04-18 10:24AM EDT | 4,470.00 | 694.24 | 908.00 | 926.20 | 0.00 | - | - | 1 | 33.54% |
| SPXW240920C04475000 | 2024-04-22 10:18AM EDT | 4,475.00 | 646.62 | 940.90 | 949.70 | 0.00 | - | - | 1 | 37.20% |
| SPX240920C04480000 | 2024-04-19 10:09AM EDT | 4,480.00 | 665.23 | 898.50 | 916.70 | 0.00 | - | 34 | 17 | 33.32% |
| SPX240920C04490000 | 2024-04-18 10:24AM EDT | 4,490.00 | 676.66 | 888.90 | 907.10 | 0.00 | - | 1 | 3 | 33.09% |
| SPX240920C04500000 | 2024-05-23 9:39AM EDT | 4,500.00 | 908.16 | 858.70 | 867.30 | 0.00 | - | 1 | 9,781 | 28.46% |
| SPXW240920C04525000 | 2024-04-18 10:52AM EDT | 4,525.00 | 658.95 | 853.90 | 876.30 | 0.00 | - | - | 1 | 32.64% |
| SPX240920C04530000 | 2024-05-13 1:27PM EDT | 4,530.00 | 781.33 | 829.80 | 837.00 | 0.00 | - | 1 | 1 | 27.62% |
| SPX240920C04550000 | 2024-05-17 10:02AM EDT | 4,550.00 | 834.74 | 811.40 | 819.90 | 0.00 | - | 2 | 3,117 | 27.53% |
| SPX240920C04575000 | 2024-04-02 9:48AM EDT | 4,575.00 | 753.70 | 590.80 | 594.30 | 0.00 | - | 186 | 1,078 | 0.00% |
| SPX240920C04600000 | 2024-05-20 11:01AM EDT | 4,600.00 | 810.23 | 764.10 | 772.70 | 0.00 | - | 1 | 9,508 | 26.59% |
| SPX240920C04625000 | 2024-04-11 3:39PM EDT | 4,625.00 | 715.42 | 681.10 | 699.30 | 0.00 | - | 1 | 349 | 17.56% |
| SPX240920C04630000 | 2024-04-16 10:44AM EDT | 4,630.00 | 578.58 | 761.70 | 769.60 | 0.00 | - | 2 | 0 | 29.36% |
| SPX240920C04640000 | 2024-03-25 10:50AM EDT | 4,640.00 | 726.33 | 557.20 | 571.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04650000 | 2024-04-29 2:27PM EDT | 4,650.00 | 587.10 | 716.60 | 725.10 | 0.00 | - | 3 | 4,879 | 25.57% |
| SPX240920C04675000 | 2024-04-10 9:50AM EDT | 4,675.00 | 622.33 | 635.10 | 653.30 | 0.00 | - | 1 | 721 | 17.36% |
| SPX240920C04680000 | 2024-05-14 10:47AM EDT | 4,680.00 | 643.79 | 689.10 | 697.70 | 0.00 | - | 2 | 11 | 25.10% |
| SPX240920C04690000 | 2024-03-25 3:54PM EDT | 4,690.00 | 679.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240920C04700000 | 2024-05-20 11:33AM EDT | 4,700.00 | 717.46 | 670.20 | 678.90 | 0.00 | - | 1 | 2 | 24.71% |
| SPX240920C04710000 | 2024-04-16 2:55PM EDT | 4,710.00 | 525.52 | 681.10 | 699.30 | 0.00 | - | 3 | 7 | 28.20% |
| SPX240920C04725000 | 2024-04-18 11:41AM EDT | 4,725.00 | 486.68 | 672.70 | 680.60 | 0.00 | - | 2 | 1,472 | 27.32% |
| SPX240920C04740000 | 2024-03-25 11:38AM EDT | 4,740.00 | 640.99 | 471.00 | 478.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04750000 | 2024-05-09 9:45AM EDT | 4,750.00 | 545.07 | 627.40 | 629.50 | 0.00 | - | 850 | 5,172 | 23.40% |
| SPX240920C04770000 | 2024-04-05 12:17PM EDT | 4,770.00 | 603.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPX240920C04775000 | 2024-05-14 3:46PM EDT | 4,775.00 | 578.50 | 601.20 | 609.90 | 0.00 | - | 1 | 1,805 | 23.37% |
| SPX240920C04780000 | 2024-04-04 10:50AM EDT | 4,780.00 | 617.78 | 473.80 | 492.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240920C04790000 | 2024-04-24 10:34AM EDT | 4,790.00 | 444.70 | 595.80 | 626.00 | 0.00 | - | 2 | 6 | 26.57% |
| SPXW240920C04800000 | 2024-05-21 11:49AM EDT | 4,800.00 | 613.16 | 577.60 | 588.10 | 0.00 | - | 1 | 41 | 23.05% |
| SPX240920C04810000 | 2024-05-13 12:13PM EDT | 4,810.00 | 528.79 | 569.00 | 577.60 | 0.00 | - | 2 | 1 | 22.70% |
| SPXW240920C04820000 | 2024-04-26 10:44AM EDT | 4,820.00 | 433.84 | 565.70 | 601.10 | 0.00 | - | 2 | 2 | 26.22% |
| SPX240920C04825000 | 2024-05-17 12:53PM EDT | 4,825.00 | 576.47 | 555.80 | 564.30 | 0.00 | - | 23 | 965 | 22.47% |
| SPXW240920C04830000 | 2024-05-02 9:58AM EDT | 4,830.00 | 367.88 | 550.40 | 560.90 | 0.00 | - | 2 | 151 | 22.52% |
| SPX240920C04850000 | 2024-05-21 9:52AM EDT | 4,850.00 | 561.56 | 536.00 | 538.10 | 0.00 | - | 101 | 6,967 | 21.61% |
| SPX240920C04860000 | 2024-05-09 2:07PM EDT | 4,860.00 | 468.92 | 524.10 | 532.70 | 0.00 | - | 4 | 4 | 21.85% |
| SPX240920C04870000 | 2024-04-23 9:59AM EDT | 4,870.00 | 360.69 | 515.70 | 524.10 | 0.00 | - | 2 | 2 | 21.72% |
| SPX240920C04875000 | 2024-05-15 3:43PM EDT | 4,875.00 | 540.12 | 510.80 | 519.40 | 0.00 | - | 5 | 1,259 | 21.61% |
| SPX240920C04880000 | 2024-03-26 9:36AM EDT | 4,880.00 | 524.95 | 315.90 | 318.10 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240920C04890000 | 2024-05-09 4:03PM EDT | 4,890.00 | 450.52 | 497.20 | 505.80 | 0.00 | - | 1 | 29 | 21.32% |
| SPX240920C04900000 | 2024-05-24 12:14PM EDT | 4,900.00 | 513.41 | 491.50 | 493.70 | 0.00 | - | 1 | 10,807 | 20.79% |
| SPX240920C04910000 | 2024-05-02 3:44PM EDT | 4,910.00 | 320.00 | 479.60 | 488.10 | 0.00 | - | 6 | 53 | 20.98% |
| SPXW240920C04920000 | 2024-04-25 3:12PM EDT | 4,920.00 | 320.66 | 476.30 | 509.20 | 0.00 | - | - | 1 | 23.95% |
| SPXW240920C04925000 | 2024-05-06 2:34PM EDT | 4,925.00 | 390.34 | 465.60 | 476.00 | 0.00 | - | 2 | 8 | 20.84% |
| SPXW240920C04930000 | 2024-04-19 10:03AM EDT | 4,930.00 | 306.57 | 479.70 | 501.00 | 0.00 | - | 2 | 0 | 23.81% |
| SPXW240920C04940000 | 2024-04-23 11:27AM EDT | 4,940.00 | 324.21 | 452.80 | 463.50 | 0.00 | - | - | 2 | 20.65% |
| SPXW240920C04950000 | 2024-05-06 10:48AM EDT | 4,950.00 | 360.92 | 443.70 | 454.10 | 0.00 | - | 2 | 5 | 20.41% |
| SPXW240920C04970000 | 2024-04-30 11:03AM EDT | 4,970.00 | 311.40 | 426.30 | 436.70 | 0.00 | - | - | 3 | 20.07% |
| SPXW240920C04975000 | 2024-05-03 1:03PM EDT | 4,975.00 | 316.76 | 422.00 | 432.40 | 0.00 | - | 2 | 2 | 19.98% |
| SPXW240920C04980000 | 2024-05-15 9:39AM EDT | 4,980.00 | 423.52 | 417.70 | 428.10 | 0.00 | - | 1 | 2 | 19.90% |
| SPXW240920C04990000 | 2024-04-19 2:02PM EDT | 4,990.00 | 248.70 | 438.80 | 446.50 | 0.00 | - | 1 | 1 | 22.42% |
| SPXW240920C05000000 | 2024-05-23 3:58PM EDT | 5,000.00 | 393.08 | 400.50 | 410.90 | 0.00 | - | 4 | 126 | 19.56% |
| SPXW240920C05010000 | 2024-05-03 2:44PM EDT | 5,010.00 | 298.34 | 392.00 | 402.40 | 0.00 | - | 1 | 1 | 19.39% |
| SPX240920C05020000 | 2024-05-01 9:38AM EDT | 5,020.00 | 231.55 | 384.30 | 392.80 | 0.00 | - | 1 | 103 | 19.11% |
| SPXW240920C05025000 | 2024-05-09 1:30PM EDT | 5,025.00 | 335.10 | 379.30 | 389.70 | 0.00 | - | 2 | 4 | 19.14% |
| SPX240920C05030000 | 2024-05-08 9:59AM EDT | 5,030.00 | 310.30 | 375.40 | 383.90 | 0.00 | - | 2 | 17 | 18.90% |
| SPXW240920C05040000 | 2024-05-15 3:49PM EDT | 5,040.00 | 395.65 | 366.80 | 377.10 | 0.00 | - | 4 | 5 | 18.89% |
| SPXW240920C05050000 | 2024-05-28 11:42AM EDT | 5,050.00 | 383.49 | 358.40 | 368.80 | 0.00 | - | 1 | 7 | 18.73% |
| SPX240920C05060000 | 2024-05-09 3:01PM EDT | 5,060.00 | 310.12 | 350.70 | 359.30 | 0.00 | - | 1 | 614 | 18.45% |
| SPX240920C05070000 | 2024-05-01 11:51AM EDT | 5,070.00 | 194.78 | 342.10 | 350.70 | 0.00 | - | 4 | 18 | 18.26% |
| SPXW240920C05075000 | 2024-05-10 2:47PM EDT | 5,075.00 | 303.06 | 337.80 | 348.10 | 0.00 | - | 6 | 4 | 18.32% |
| SPXW240920C05080000 | 2024-05-07 3:26PM EDT | 5,080.00 | 282.28 | 333.70 | 344.00 | 0.00 | - | 10 | 11 | 18.24% |
| SPXW240920C05090000 | 2024-05-22 3:10PM EDT | 5,090.00 | 344.80 | 325.50 | 335.90 | 0.00 | - | 3 | 5 | 18.08% |
| SPX240920C05100000 | 2024-05-28 11:16AM EDT | 5,100.00 | 339.62 | 320.50 | 322.70 | 0.00 | - | 4 | 13,489 | 17.45% |
| SPX240920C05110000 | 2024-05-23 10:21AM EDT | 5,110.00 | 336.74 | 309.50 | 318.10 | 0.00 | - | 2 | 79 | 17.61% |
| SPX240920C05120000 | 2024-05-17 9:57AM EDT | 5,120.00 | 323.38 | 301.60 | 310.30 | 0.00 | - | 50 | 51 | 17.47% |
| SPX240920C05125000 | 2024-05-24 4:36AM EDT | 5,125.00 | 299.13 | 300.60 | 303.10 | 0.00 | - | 15 | 2,169 | 17.09% |
| SPX240920C05130000 | 2024-05-09 11:23AM EDT | 5,130.00 | 255.00 | 297.00 | 299.60 | 0.00 | - | 2 | 128 | 17.06% |
| SPX240920C05140000 | 2024-05-10 11:32AM EDT | 5,140.00 | 254.64 | 288.50 | 291.20 | 0.00 | - | 2 | 62 | 16.86% |
| SPX240920C05150000 | 2024-05-24 11:06AM EDT | 5,150.00 | 299.06 | 281.60 | 283.80 | 0.00 | - | 2 | 6,675 | 16.74% |
| SPX240920C05160000 | 2024-05-17 3:07PM EDT | 5,160.00 | 291.52 | 273.50 | 276.00 | 0.00 | - | 200 | 608 | 16.58% |
| SPX240920C05170000 | 2024-05-20 4:06PM EDT | 5,170.00 | 290.69 | 265.40 | 268.10 | 0.00 | - | 2 | 319 | 16.41% |
| SPXW240920C05175000 | 2024-05-10 10:01AM EDT | 5,175.00 | 239.70 | 258.20 | 268.60 | 0.00 | - | 5 | 25 | 16.71% |
| SPX240920C05180000 | 2024-05-17 3:45PM EDT | 5,180.00 | 277.48 | 258.10 | 260.60 | 0.00 | - | 194 | 149 | 16.27% |
| SPXW240920C05190000 | 2024-05-24 8:27AM EDT | 5,190.00 | 250.20 | 247.50 | 257.70 | 0.00 | - | 4 | 11 | 16.52% |
| SPXW240920C05200000 | 2024-05-24 11:27AM EDT | 5,200.00 | 261.80 | 244.70 | 245.70 | 0.00 | - | 14 | 35 | 15.97% |
| SPXW240920C05210000 | 2024-05-24 10:37AM EDT | 5,210.00 | 243.50 | 237.00 | 238.20 | 0.00 | - | 8 | 23 | 15.82% |
| SPXW240920C05220000 | 2024-05-28 12:16PM EDT | 5,220.00 | 246.63 | 229.90 | 231.00 | 0.00 | - | 15 | 43 | 15.68% |
| SPXW240920C05225000 | 2024-05-24 10:37AM EDT | 5,225.00 | 232.50 | 225.80 | 227.00 | 0.00 | - | 4 | 19 | 15.57% |
| SPX240920C05230000 | 2024-05-15 8:34AM EDT | 5,230.00 | 228.37 | 221.20 | 223.80 | 0.00 | - | 6 | 336 | 15.53% |
| SPXW240920C05240000 | 2024-05-24 9:41AM EDT | 5,240.00 | 218.80 | 215.40 | 216.40 | 0.00 | - | 5 | 24 | 15.37% |
| SPX240920C05245000 | 2024-05-22 12:55PM EDT | 5,245.00 | 240.99 | 210.70 | 213.10 | 0.00 | - | - | 1 | 15.31% |
| SPXW240920C05250000 | 2024-05-28 11:46AM EDT | 5,250.00 | 225.55 | 208.10 | 209.30 | 0.00 | - | 2 | 152 | 15.22% |
| SPX240920C05255000 | 2024-05-28 12:54PM EDT | 5,255.00 | 222.00 | 204.00 | 206.30 | 0.00 | - | 1 | 0 | 15.19% |
| SPXW240920C05260000 | 2024-05-24 9:30AM EDT | 5,260.00 | 204.06 | 201.50 | 202.60 | 0.00 | - | 4 | 22 | 15.10% |
| SPX240920C05270000 | 2024-05-23 2:24PM EDT | 5,270.00 | 185.60 | 193.60 | 196.00 | 0.00 | - | 1 | 347 | 14.98% |
| SPX240920C05275000 | 2024-05-22 10:41AM EDT | 5,275.00 | 220.15 | 191.00 | 192.20 | 0.00 | - | 69 | 3,644 | 14.87% |
| SPXW240920C05280000 | 2024-05-28 12:27PM EDT | 5,280.00 | 202.39 | 187.60 | 188.80 | 0.00 | - | 1 | 39 | 14.80% |
| SPXW240920C05290000 | 2024-05-23 9:44AM EDT | 5,290.00 | 211.90 | 181.20 | 182.20 | 0.00 | - | 5 | 28 | 14.67% |
| SPX240920C05295000 | 2024-05-28 10:12AM EDT | 5,295.00 | 190.88 | 177.10 | 178.30 | 0.00 | - | 62 | 2 | 14.55% |
| SPXW240920C05300000 | 2024-05-28 3:47PM EDT | 5,300.00 | 183.77 | 174.40 | 175.60 | 0.00 | - | 14 | 134 | 14.53% |
| SPX240920C05305000 | 2024-05-23 10:20AM EDT | 5,305.00 | 190.70 | 171.00 | 172.30 | 0.00 | - | - | 50 | 14.46% |
| SPX240920C05310000 | 2024-05-24 11:25AM EDT | 5,310.00 | 182.92 | 167.80 | 169.10 | 0.00 | - | 1 | 116 | 14.39% |
| SPX240920C05320000 | 2024-05-28 4:00PM EDT | 5,320.00 | 178.77 | 161.10 | 162.30 | 0.00 | - | 12 | 445 | 14.22% |
| SPXW240920C05325000 | 2024-05-24 9:56AM EDT | 5,325.00 | 158.70 | 159.10 | 160.10 | 0.00 | - | 16 | 105 | 14.23% |
| SPX240920C05330000 | 2024-05-23 7:10AM EDT | 5,330.00 | 193.00 | 155.30 | 156.60 | 0.00 | - | 3 | 265 | 14.13% |
| SPX240920C05335000 | 2024-05-23 12:36PM EDT | 5,335.00 | 176.78 | 152.30 | 153.60 | 0.00 | - | - | 1 | 14.07% |
| SPX240920C05340000 | 2024-05-23 11:52AM EDT | 5,340.00 | 172.76 | 149.30 | 150.50 | 0.00 | - | 4 | 22 | 14.00% |
| SPXW240920C05350000 | 2024-05-28 2:46PM EDT | 5,350.00 | 145.30 | 143.70 | 144.50 | 0.00 | - | 24 | 108 | 13.87% |
| SPX240920C05355000 | 2024-05-28 12:54PM EDT | 5,355.00 | 155.00 | 140.30 | 141.50 | 0.00 | - | 1 | 0 | 13.81% |
| SPXW240920C05360000 | 2024-05-28 2:37PM EDT | 5,360.00 | 137.90 | 137.90 | 138.90 | 0.00 | - | 32 | 41 | 13.77% |
| SPXW240920C05370000 | 2024-05-28 1:50PM EDT | 5,370.00 | 139.80 | 132.10 | 133.00 | 0.00 | - | 8 | 108 | 13.63% |
| SPX240920C05375000 | 2024-05-24 2:53PM EDT | 5,375.00 | 139.50 | 128.90 | 129.90 | 0.00 | - | 175 | 4,500 | 13.55% |
| SPX240920C05380000 | 2024-05-24 3:12PM EDT | 5,380.00 | 132.20 | 126.10 | 127.00 | 0.00 | - | 100 | 3,566 | 13.48% |
| SPX240920C05390000 | 2024-05-15 2:45PM EDT | 5,390.00 | 143.56 | 120.30 | 121.50 | 0.00 | - | 52 | 97 | 13.36% |
| SPX240920C05395000 | 2024-05-28 3:24PM EDT | 5,395.00 | 124.30 | 118.00 | 119.20 | 0.00 | - | 1 | 50 | 13.33% |
| SPXW240920C05400000 | 2024-05-28 3:53PM EDT | 5,400.00 | 124.18 | 115.80 | 116.70 | 0.00 | - | 2 | 398 | 13.29% |
| SPX240920C05405000 | 2024-05-28 3:34PM EDT | 5,405.00 | 120.60 | 112.70 | 113.90 | 0.00 | - | 1 | 0 | 13.21% |
| SPXW240920C05410000 | 2024-05-24 3:43PM EDT | 5,410.00 | 117.90 | 110.40 | 111.30 | 0.00 | - | 7 | 131 | 13.15% |
| SPX240920C05415000 | 2024-05-20 2:38PM EDT | 5,415.00 | 132.05 | 107.60 | 108.80 | 0.00 | - | - | 1 | 13.10% |
| SPX240920C05420000 | 2024-05-28 4:00PM EDT | 5,420.00 | 118.65 | 105.10 | 106.30 | 0.00 | - | 3 | 171 | 13.05% |
| SPX240920C05425000 | 2024-05-28 9:35AM EDT | 5,425.00 | 116.20 | 102.80 | 103.70 | 0.00 | - | 1 | 2,034 | 12.98% |
| SPXW240920C05430000 | 2024-05-20 2:40PM EDT | 5,430.00 | 125.03 | 100.70 | 101.50 | 0.00 | - | 1 | 92 | 12.95% |
| SPXW240920C05440000 | 2024-05-24 2:25PM EDT | 5,440.00 | 105.20 | 95.90 | 96.80 | 0.00 | - | 14 | 32 | 12.85% |
| SPX240920C05445000 | 2024-05-22 11:50AM EDT | 5,445.00 | 112.90 | 93.20 | 94.30 | 0.00 | - | - | 27 | 12.78% |
| SPXW240920C05450000 | 2024-05-28 10:05AM EDT | 5,450.00 | 101.50 | 91.20 | 92.10 | 0.00 | - | 2 | 151 | 12.74% |
| SPX240920C05460000 | 2024-05-16 4:14PM EDT | 5,460.00 | 105.00 | 86.20 | 87.20 | 0.00 | - | 2 | 460 | 12.60% |
| SPX240920C05470000 | 2024-05-28 3:25PM EDT | 5,470.00 | 88.10 | 82.10 | 83.10 | 0.00 | - | 1 | 35 | 12.53% |
| SPXW240920C05475000 | 2024-05-28 11:41AM EDT | 5,475.00 | 90.70 | 80.50 | 81.40 | 0.00 | - | 3 | 10 | 12.52% |
| SPX240920C05480000 | 2024-05-28 3:32PM EDT | 5,480.00 | 83.20 | 78.00 | 78.90 | 0.00 | - | 1 | 2,458 | 12.43% |
| SPX240920C05490000 | 2024-05-28 3:06PM EDT | 5,490.00 | 77.73 | 73.90 | 74.90 | 0.00 | - | 50 | 558 | 12.34% |
| SPXW240920C05500000 | 2024-05-28 2:50PM EDT | 5,500.00 | 71.75 | 70.30 | 71.10 | 0.00 | - | 28 | 54 | 12.26% |
| SPXW240920C05510000 | 2024-05-14 2:33PM EDT | 5,510.00 | 68.72 | 66.70 | 67.40 | 0.00 | - | 2 | 35 | 12.18% |
| SPXW240920C05520000 | 2024-05-28 12:16PM EDT | 5,520.00 | 71.53 | 63.00 | 63.70 | 0.00 | - | 45 | 50 | 12.08% |
| SPXW240920C05525000 | 2024-05-24 3:43PM EDT | 5,525.00 | 66.30 | 61.20 | 61.90 | 0.00 | - | 62 | 156 | 12.04% |
| SPXW240920C05530000 | 2024-05-24 11:08AM EDT | 5,530.00 | 67.90 | 59.60 | 60.30 | 0.00 | - | 40 | 82 | 12.01% |
| SPX240920C05540000 | 2024-05-28 3:34PM EDT | 5,540.00 | 60.90 | 55.90 | 56.80 | 0.00 | - | 3 | 648 | 11.91% |
| SPX240920C05550000 | 2024-05-28 3:32PM EDT | 5,550.00 | 56.80 | 52.80 | 53.50 | 0.00 | - | 1 | 6,965 | 11.82% |
| SPX240920C05560000 | 2024-05-23 3:47PM EDT | 5,560.00 | 46.82 | 49.60 | 50.50 | 0.00 | - | 1 | 98 | 11.76% |
| SPX240920C05570000 | 2024-05-28 3:30PM EDT | 5,570.00 | 50.10 | 46.70 | 47.50 | 0.00 | - | 1 | 173 | 11.68% |
| SPX240920C05575000 | 2024-05-28 10:15AM EDT | 5,575.00 | 50.76 | 45.40 | 46.20 | 0.00 | - | 34 | 952 | 11.65% |
| SPX240920C05580000 | 2024-05-28 3:25PM EDT | 5,580.00 | 48.00 | 43.90 | 44.70 | 0.00 | - | 1 | 258 | 11.60% |
| SPX240920C05590000 | 2024-05-28 3:25PM EDT | 5,590.00 | 45.20 | 41.50 | 42.20 | 0.00 | - | 1 | 86 | 11.55% |
| SPXW240920C05600000 | 2024-05-28 9:13AM EDT | 5,600.00 | 45.90 | 39.30 | 39.90 | 0.00 | - | 31 | 56 | 11.52% |
| SPX240920C05610000 | 2024-05-28 3:29PM EDT | 5,610.00 | 39.30 | 36.60 | 37.30 | 0.00 | - | 7 | 187 | 11.43% |
| SPX240920C05620000 | 2024-05-28 3:28PM EDT | 5,620.00 | 37.40 | 34.20 | 34.90 | 0.00 | - | 1 | 379 | 11.36% |
| SPXW240920C05625000 | 2024-05-20 10:38AM EDT | 5,625.00 | 52.40 | 33.40 | 34.00 | 0.00 | - | 2 | 57 | 11.36% |
| SPX240920C05630000 | 2024-05-28 1:51PM EDT | 5,630.00 | 35.30 | 32.00 | 32.70 | 0.00 | - | 27 | 67 | 11.30% |
| SPXW240920C05640000 | 2024-05-22 3:12PM EDT | 5,640.00 | 39.20 | 30.30 | 30.90 | 0.00 | - | - | 9 | 11.28% |
| SPXW240920C05650000 | 2024-05-28 11:15AM EDT | 5,650.00 | 33.30 | 28.40 | 29.00 | 0.00 | - | 41 | 316 | 11.23% |
| SPXW240920C05660000 | 2024-05-21 3:33PM EDT | 5,660.00 | 40.10 | 26.60 | 27.10 | 0.00 | - | - | 14 | 11.18% |
| SPXW240920C05670000 | 2024-05-28 10:55AM EDT | 5,670.00 | 29.30 | 24.70 | 25.40 | 0.00 | - | 16 | 70 | 11.14% |
| SPXW240920C05675000 | 2024-05-23 3:42PM EDT | 5,675.00 | 22.97 | 24.00 | 24.50 | 0.00 | - | 20 | 231 | 11.10% |
| SPXW240920C05680000 | 2024-05-23 3:42PM EDT | 5,680.00 | 22.27 | 23.20 | 23.70 | 0.00 | - | - | 37 | 11.08% |
| SPXW240920C05690000 | 2024-05-22 2:13PM EDT | 5,690.00 | 29.92 | 21.60 | 22.10 | 0.00 | - | - | 2 | 11.03% |
| SPX240920C05700000 | 2024-05-28 3:53PM EDT | 5,700.00 | 22.07 | 20.00 | 20.50 | 0.00 | - | 7 | 15,046 | 10.97% |
| SPXW240920C05725000 | 2024-05-21 11:10AM EDT | 5,725.00 | 26.60 | 17.00 | 17.40 | 0.00 | - | 17 | 385 | 10.91% |
| SPXW240920C05750000 | 2024-05-28 2:38PM EDT | 5,750.00 | 14.76 | 14.20 | 14.50 | 0.00 | - | 54 | 285 | 10.81% |
| SPXW240920C05775000 | 2024-05-23 1:29PM EDT | 5,775.00 | 15.10 | 11.80 | 12.20 | 0.00 | - | 41 | 105 | 10.76% |
| SPX240920C05800000 | 2024-05-28 3:13PM EDT | 5,800.00 | 10.60 | 9.60 | 10.10 | 0.00 | - | 134 | 8,238 | 10.68% |
| SPX240920C05825000 | 2024-05-23 1:46PM EDT | 5,825.00 | 9.40 | 8.00 | 8.40 | 0.00 | - | 8 | 137 | 10.63% |
| SPX240920C05850000 | 2024-05-28 12:55PM EDT | 5,850.00 | 8.20 | 6.70 | 7.00 | 0.00 | - | 3 | 11,147 | 10.60% |
| SPXW240920C05875000 | 2024-05-24 11:08AM EDT | 5,875.00 | 6.94 | 5.70 | 6.00 | 0.00 | - | 2 | 211 | 10.63% |
| SPX240920C05900000 | 2024-05-28 2:19PM EDT | 5,900.00 | 5.50 | 4.60 | 5.00 | 0.00 | - | 55 | 5,462 | 10.62% |
| SPXW240920C05925000 | 2024-05-23 7:05AM EDT | 5,925.00 | 7.00 | 4.00 | 4.30 | 0.00 | - | - | 71 | 10.67% |
| SPXW240920C05950000 | 2024-05-21 10:04AM EDT | 5,950.00 | 6.00 | 3.40 | 3.70 | 0.00 | - | 68 | 140 | 10.72% |
| SPX240920C06000000 | 2024-05-28 3:12PM EDT | 6,000.00 | 2.80 | 2.45 | 2.70 | 0.00 | - | 114 | 7,497 | 10.80% |
| SPX240920C06050000 | 2024-05-28 10:05AM EDT | 6,050.00 | 2.25 | 1.85 | 2.10 | 0.00 | - | 45 | 1 | 10.99% |
| SPXW240920C06100000 | 2024-05-20 11:51AM EDT | 6,100.00 | 2.95 | 1.50 | 1.65 | 0.00 | - | 16 | 81 | 11.19% |
| SPX240920C06200000 | 2024-05-24 2:31PM EDT | 6,200.00 | 0.97 | 0.95 | 1.15 | 0.00 | - | 156 | 1,606 | 11.74% |
| SPX240920C06300000 | 2024-05-28 3:33PM EDT | 6,300.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 48 | 6,518 | 12.33% |
| SPX240920C06400000 | 2024-05-22 2:04PM EDT | 6,400.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 21 | 985 | 13.03% |
| SPX240920C06500000 | 2024-05-23 1:39PM EDT | 6,500.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 13 | 595 | 13.62% |
| SPX240920C06600000 | 2024-05-22 1:47PM EDT | 6,600.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 11 | 555 | 14.23% |
| SPXW240920C06700000 | 2024-05-20 10:45AM EDT | 6,700.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 9 | 10 | 14.92% |
| SPX240920C06800000 | 2024-05-21 1:26PM EDT | 6,800.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 6 | 535 | 15.56% |
| SPX240920C07000000 | 2024-05-17 2:39PM EDT | 7,000.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 500 | 3,929 | 16.68% |
| SPX240920C07200000 | 2024-04-09 11:00AM EDT | 7,200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 317 | 17.43% |
| SPX240920C07400000 | 2024-04-05 12:05PM EDT | 7,400.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 282 | 18.85% |
| SPX240920C07600000 | 2024-05-21 1:50PM EDT | 7,600.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 137 | 20.22% |
| SPXW240920C08000000 | 2024-05-19 10:45PM EDT | 8,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 22.12% |
| SPX240920C08200000 | 2024-04-15 9:59AM EDT | 8,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 23.34% |
| SPX240920C09000000 | 2024-05-20 9:43AM EDT | 9,000.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 27.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240920P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 166.41% |
| SPX240920P00400000 | 2024-03-04 3:11PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 1,432 | 133.79% |
| SPX240920P00600000 | 2024-05-01 3:53PM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8,255 | 109.38% |
| SPX240920P00800000 | 2024-05-21 9:59AM EDT | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 16,465 | 94.92% |
| SPX240920P01000000 | 2024-05-24 10:42AM EDT | 1,000.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 340 | 20,924 | 85.94% |
| SPX240920P01200000 | 2024-05-24 1:54PM EDT | 1,200.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 50 | 9,472 | 79.49% |
| SPX240920P01400000 | 2024-05-22 1:37PM EDT | 1,400.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 183 | 10,331 | 73.24% |
| SPX240920P01600000 | 2024-05-17 10:28AM EDT | 1,600.00 | 0.17 | 0.15 | 0.35 | 0.00 | - | 47 | 7,824 | 67.97% |
| SPXW240920P01800000 | 2024-05-20 2:17PM EDT | 1,800.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 6 | 63.21% |
| SPX240920P01900000 | 2024-05-22 9:39AM EDT | 1,900.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 104 | 985 | 60.86% |
| SPX240920P02000000 | 2024-05-28 12:05PM EDT | 2,000.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 7,500 | 22,029 | 59.08% |
| SPX240920P02100000 | 2024-05-22 2:24PM EDT | 2,100.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 5 | 5,802 | 57.20% |
| SPX240920P02200000 | 2024-05-22 3:13PM EDT | 2,200.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 1 | 2,105 | 55.25% |
| SPX240920P02300000 | 2024-05-24 3:54PM EDT | 2,300.00 | 0.75 | 0.75 | 0.95 | 0.00 | - | 41 | 2,016 | 53.59% |
| SPX240920P02400000 | 2024-05-23 2:55PM EDT | 2,400.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 1 | 4,316 | 51.84% |
| SPX240920P02500000 | 2024-05-28 12:05PM EDT | 2,500.00 | 1.00 | 1.05 | 1.25 | 0.00 | - | 2,856 | 9,994 | 50.04% |
| SPXW240920P02600000 | 2024-05-22 12:56PM EDT | 2,600.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 25 | 93 | 48.77% |
| SPX240920P02650000 | 2024-05-03 2:10PM EDT | 2,650.00 | 1.95 | 1.35 | 1.55 | 0.00 | - | 1 | 1,650 | 47.90% |
| SPXW240920P02700000 | 2024-05-28 1:30PM EDT | 2,700.00 | 1.39 | 1.50 | 1.70 | 0.00 | - | 10 | 14 | 47.18% |
| SPX240920P02750000 | 2024-05-24 9:42AM EDT | 2,750.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 5 | 1,145 | 46.29% |
| SPX240920P02800000 | 2024-05-22 1:07PM EDT | 2,800.00 | 1.57 | 1.75 | 1.95 | 0.00 | - | 60 | 1,491 | 45.52% |
| SPXW240920P02850000 | 2024-05-28 2:50PM EDT | 2,850.00 | 1.85 | 1.90 | 2.10 | 0.00 | - | 2 | 53 | 44.74% |
| SPX240920P02900000 | 2024-05-29 4:06AM EDT | 2,900.00 | 2.08 | 2.05 | 2.25 | +0.18 | +9.47% | 50 | 2,088 | 43.94% |
| SPX240920P02950000 | 2024-05-28 10:31AM EDT | 2,950.00 | 2.00 | 2.20 | 2.40 | 0.00 | - | 2 | 1,806 | 43.13% |
| SPX240920P03000000 | 2024-05-28 12:12PM EDT | 3,000.00 | 2.10 | 2.35 | 2.55 | 0.00 | - | 47 | 9,825 | 42.30% |
| SPX240920P03050000 | 2024-05-15 2:10PM EDT | 3,050.00 | 2.40 | 2.50 | 2.75 | 0.00 | - | 55 | 2,836 | 41.57% |
| SPXW240920P03075000 | 2024-05-20 4:01PM EDT | 3,075.00 | 2.30 | 2.65 | 2.85 | 0.00 | - | 29 | 39 | 41.19% |
| SPXW240920P03100000 | 2024-05-28 1:25PM EDT | 3,100.00 | 2.47 | 2.75 | 2.95 | 0.00 | - | 5 | 13 | 40.81% |
| SPX240920P03125000 | 2024-05-24 9:48AM EDT | 3,125.00 | 2.75 | 2.80 | 3.10 | 0.00 | - | 2 | 1,986 | 40.51% |
| SPXW240920P03150000 | 2024-05-24 9:51AM EDT | 3,150.00 | 2.95 | 2.95 | 3.20 | 0.00 | - | 3 | 30 | 40.12% |
| SPX240920P03175000 | 2024-05-24 3:47PM EDT | 3,175.00 | 2.85 | 3.00 | 3.30 | 0.00 | - | 1 | 859 | 39.72% |
| SPX240920P03200000 | 2024-05-24 3:38PM EDT | 3,200.00 | 2.90 | 3.10 | 3.40 | 0.00 | - | 2 | 7,010 | 39.32% |
| SPXW240920P03225000 | 2024-05-20 11:51AM EDT | 3,225.00 | 2.80 | 3.30 | 3.50 | 0.00 | - | - | 1 | 38.92% |
| SPXW240920P03250000 | 2024-05-20 1:32PM EDT | 3,250.00 | 2.93 | 3.40 | 3.60 | 0.00 | - | 6 | 114 | 38.52% |
| SPX240920P03275000 | 2024-05-24 3:42PM EDT | 3,275.00 | 3.20 | 3.50 | 3.80 | 0.00 | - | 4 | 465 | 38.25% |
| SPXW240920P03300000 | 2024-05-22 11:45AM EDT | 3,300.00 | 3.00 | 3.60 | 3.90 | 0.00 | - | 2 | 1,798 | 37.84% |
| SPX240920P03325000 | 2024-05-28 12:38PM EDT | 3,325.00 | 3.30 | 3.70 | 4.00 | 0.00 | - | 1 | 1,480 | 37.43% |
| SPXW240920P03350000 | 2024-05-24 10:36AM EDT | 3,350.00 | 3.70 | 3.90 | 4.20 | 0.00 | - | 2 | 52 | 37.14% |
| SPXW240920P03375000 | 2024-05-20 1:02PM EDT | 3,375.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | 106 | 238 | 36.72% |
| SPXW240920P03400000 | 2024-05-23 12:29PM EDT | 3,400.00 | 3.70 | 4.20 | 4.40 | 0.00 | - | 49 | 41 | 36.30% |
| SPXW240920P03425000 | 2024-05-23 2:54PM EDT | 3,425.00 | 4.60 | 4.30 | 4.60 | 0.00 | - | 1 | 118 | 35.99% |
| SPX240920P03450000 | 2024-05-28 2:54PM EDT | 3,450.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 1 | 4,921 | 35.56% |
| SPX240920P03475000 | 2024-05-28 3:42PM EDT | 3,475.00 | 4.40 | 4.60 | 4.90 | 0.00 | - | 1 | 898 | 35.24% |
| SPXW240920P03500000 | 2024-05-28 10:45PM EDT | 3,500.00 | 4.60 | 4.80 | 5.10 | +0.30 | +6.98% | 1 | 183 | 34.91% |
| SPXW240920P03525000 | 2024-05-23 10:11AM EDT | 3,525.00 | 4.40 | 5.00 | 5.20 | 0.00 | - | - | 1 | 34.48% |
| SPXW240920P03550000 | 2024-05-24 3:35PM EDT | 3,550.00 | 4.60 | 5.10 | 5.40 | 0.00 | - | 1 | 12 | 34.14% |
| SPXW240920P03575000 | 2024-05-23 10:10AM EDT | 3,575.00 | 4.70 | 5.30 | 5.60 | 0.00 | - | 1 | 27 | 33.80% |
| SPX240920P03600000 | 2024-05-28 11:18PM EDT | 3,600.00 | 5.30 | 5.40 | 5.70 | +0.20 | +3.92% | 1 | 10,186 | 33.36% |
| SPXW240920P03625000 | 2024-05-23 10:11AM EDT | 3,625.00 | 5.00 | 5.70 | 6.00 | 0.00 | - | 1 | 78 | 33.09% |
| SPXW240920P03650000 | 2024-05-23 10:10AM EDT | 3,650.00 | 5.20 | 5.90 | 6.20 | 0.00 | - | 1 | 138 | 32.73% |
| SPXW240920P03675000 | 2024-05-28 3:55PM EDT | 3,675.00 | 5.60 | 6.10 | 6.30 | 0.00 | - | 1 | 88 | 32.29% |
| SPX240920P03700000 | 2024-05-28 3:44PM EDT | 3,700.00 | 5.90 | 6.20 | 6.50 | 0.00 | - | 1 | 8,068 | 31.92% |
| SPX240920P03725000 | 2024-05-28 3:44PM EDT | 3,725.00 | 6.10 | 6.40 | 6.70 | 0.00 | - | 3 | 1,358 | 31.55% |
| SPX240920P03750000 | 2024-05-28 3:44PM EDT | 3,750.00 | 6.30 | 6.60 | 6.90 | 0.00 | - | 2 | 6,719 | 31.17% |
| SPXW240920P03775000 | 2024-05-29 1:54AM EDT | 3,775.00 | 6.90 | 6.90 | 7.20 | +0.80 | +13.11% | 91 | 168 | 30.86% |
| SPX240920P03800000 | 2024-05-28 3:11PM EDT | 3,800.00 | 6.70 | 7.10 | 7.40 | 0.00 | - | 133 | 23,240 | 30.48% |
| SPXW240920P03825000 | 2024-05-23 10:10AM EDT | 3,825.00 | 6.50 | 7.40 | 7.70 | 0.00 | - | 1 | 105 | 30.16% |
| SPXW240920P03850000 | 2024-05-28 1:46PM EDT | 3,850.00 | 6.90 | 7.70 | 7.90 | 0.00 | - | 52 | 242 | 29.77% |
| SPX240920P03875000 | 2024-05-28 4:00PM EDT | 3,875.00 | 7.20 | 7.80 | 8.20 | 0.00 | - | 868 | 1,627 | 29.43% |
| SPX240920P03900000 | 2024-05-28 3:21PM EDT | 3,900.00 | 7.60 | 8.10 | 8.40 | 0.00 | - | 13 | 18,653 | 29.03% |
| SPXW240920P03925000 | 2024-05-23 10:10AM EDT | 3,925.00 | 7.40 | 8.40 | 8.70 | 0.00 | - | 1 | 55 | 28.69% |
| SPX240920P03950000 | 2024-05-28 3:13PM EDT | 3,950.00 | 8.20 | 8.60 | 9.00 | 0.00 | - | 10 | 3,904 | 28.34% |
| SPX240920P03975000 | 2024-05-28 2:54PM EDT | 3,975.00 | 8.60 | 8.90 | 9.30 | 0.00 | - | 1 | 3,029 | 27.98% |
| SPXW240920P04000000 | 2024-05-23 2:57PM EDT | 4,000.00 | 9.71 | 9.40 | 9.60 | 0.00 | - | 4 | 130 | 27.62% |
| SPXW240920P04025000 | 2024-05-01 2:39PM EDT | 4,025.00 | 16.08 | 9.60 | 9.90 | 0.00 | - | - | 10 | 27.25% |
| SPXW240920P04050000 | 2024-05-15 12:13PM EDT | 4,050.00 | 8.88 | 10.00 | 10.20 | 0.00 | - | 76 | 135 | 26.88% |
| SPX240920P04075000 | 2024-05-24 3:02PM EDT | 4,075.00 | 9.30 | 10.20 | 10.50 | 0.00 | - | 1 | 3,985 | 26.50% |
| SPX240920P04100000 | 2024-05-28 10:19AM EDT | 4,100.00 | 9.20 | 10.60 | 10.90 | 0.00 | - | 1 | 22,986 | 26.17% |
| SPX240920P04125000 | 2024-05-24 2:59PM EDT | 4,125.00 | 9.80 | 10.90 | 11.30 | 0.00 | - | 1 | 1,874 | 25.82% |
| SPXW240920P04150000 | 2024-05-16 3:52PM EDT | 4,150.00 | 10.29 | 11.50 | 11.70 | 0.00 | - | - | 581 | 25.48% |
| SPX240920P04175000 | 2024-05-28 11:14AM EDT | 4,175.00 | 10.50 | 11.70 | 12.00 | 0.00 | - | 27 | 2,974 | 25.08% |
| SPX240920P04200000 | 2024-05-28 3:18PM EDT | 4,200.00 | 11.30 | 12.20 | 12.50 | 0.00 | - | 41 | 21,546 | 24.76% |
| SPXW240920P04225000 | 2024-05-08 3:59PM EDT | 4,225.00 | 14.93 | 12.80 | 13.00 | 0.00 | - | 1 | 9 | 24.43% |
| SPX240920P04230000 | 2024-05-03 2:08PM EDT | 4,230.00 | 17.90 | 12.60 | 13.00 | 0.00 | - | 23 | 23 | 24.32% |
| SPX240920P04240000 | 2024-05-23 11:02AM EDT | 4,240.00 | 11.60 | 12.80 | 13.20 | 0.00 | - | 1 | 38 | 24.19% |
| SPX240920P04250000 | 2024-05-24 3:02PM EDT | 4,250.00 | 11.80 | 13.00 | 13.40 | 0.00 | - | 27 | 7,476 | 24.05% |
| SPX240920P04260000 | 2024-05-23 12:32PM EDT | 4,260.00 | 11.30 | 13.20 | 13.50 | 0.00 | - | 9 | 39 | 23.88% |
| SPXW240920P04270000 | 2024-05-09 6:01AM EDT | 4,270.00 | 16.30 | 13.50 | 13.80 | 0.00 | - | 34 | 34 | 23.78% |
| SPX240920P04275000 | 2024-05-28 3:09PM EDT | 4,275.00 | 12.60 | 13.50 | 13.80 | 0.00 | - | 1 | 2,868 | 23.67% |
| SPXW240920P04280000 | 2024-05-28 4:14AM EDT | 4,280.00 | 11.50 | 13.70 | 14.00 | 0.00 | - | 100 | 49 | 23.64% |
| SPXW240920P04290000 | 2024-05-13 2:38PM EDT | 4,290.00 | 15.00 | 13.90 | 14.20 | 0.00 | - | 16 | 16 | 23.50% |
| SPX240920P04300000 | 2024-05-28 4:00PM EDT | 4,300.00 | 12.50 | 14.00 | 14.30 | 0.00 | - | 8 | 22,769 | 23.32% |
| SPXW240920P04310000 | 2024-05-02 9:31AM EDT | 4,310.00 | 26.30 | 14.30 | 14.60 | 0.00 | - | - | 38 | 23.21% |
| SPXW240920P04320000 | 2024-05-22 3:13PM EDT | 4,320.00 | 13.00 | 14.50 | 14.90 | 0.00 | - | 43 | 45 | 23.10% |
| SPX240920P04325000 | 2024-05-24 3:01PM EDT | 4,325.00 | 13.00 | 14.50 | 14.90 | 0.00 | - | 1 | 3,914 | 23.00% |
| SPXW240920P04330000 | 2024-05-07 2:32PM EDT | 4,330.00 | 18.20 | 14.70 | 15.10 | 0.00 | - | - | 40 | 22.96% |
| SPXW240920P04340000 | 2024-05-23 10:42AM EDT | 4,340.00 | 12.90 | 15.00 | 15.30 | 0.00 | - | - | 4 | 22.81% |
| SPX240920P04350000 | 2024-05-24 2:57PM EDT | 4,350.00 | 13.40 | 15.10 | 15.40 | 0.00 | - | 1 | 15,889 | 22.63% |
| SPX240920P04360000 | 2024-05-24 10:23AM EDT | 4,360.00 | 13.90 | 15.30 | 15.70 | 0.00 | - | 33 | 39 | 22.51% |
| SPX240920P04370000 | 2024-05-22 2:30PM EDT | 4,370.00 | 14.20 | 15.50 | 15.90 | 0.00 | - | 36 | 175 | 22.36% |
| SPXW240920P04375000 | 2024-05-23 2:14PM EDT | 4,375.00 | 16.00 | 15.80 | 16.10 | 0.00 | - | 30 | 96 | 22.32% |
| SPX240920P04380000 | 2024-05-15 10:20AM EDT | 4,380.00 | 14.85 | 15.70 | 16.20 | 0.00 | - | 2 | 134 | 22.24% |
| SPX240920P04390000 | 2024-05-13 11:17AM EDT | 4,390.00 | 17.60 | 16.00 | 16.40 | 0.00 | - | 66 | 126 | 22.09% |
| SPXW240920P04400000 | 2024-05-28 10:18AM EDT | 4,400.00 | 14.50 | 16.50 | 16.70 | 0.00 | - | 6 | 87 | 21.97% |
| SPX240920P04410000 | 2024-05-17 12:15PM EDT | 4,410.00 | 14.59 | 16.50 | 16.90 | 0.00 | - | 2 | 84 | 21.81% |
| SPX240920P04420000 | 2024-05-20 11:26AM EDT | 4,420.00 | 13.75 | 16.70 | 17.20 | 0.00 | - | 3 | 158 | 21.68% |
| SPX240920P04425000 | 2024-05-24 4:06PM EDT | 4,425.00 | 14.80 | 16.90 | 17.30 | 0.00 | - | 64 | 2,568 | 21.61% |
| SPX240920P04430000 | 2024-05-28 12:30PM EDT | 4,430.00 | 14.90 | 17.00 | 17.40 | 0.00 | - | 54 | 6 | 21.53% |
| SPX240920P04440000 | 2024-05-22 9:43AM EDT | 4,440.00 | 13.85 | 17.30 | 17.70 | 0.00 | - | 2 | 235 | 21.40% |
| SPX240920P04450000 | 2024-05-28 3:06PM EDT | 4,450.00 | 16.36 | 17.70 | 18.00 | 0.00 | - | 26 | 10,077 | 21.27% |
| SPX240920P04460000 | 2024-05-22 3:44PM EDT | 4,460.00 | 16.30 | 17.80 | 18.30 | 0.00 | - | 50 | 87 | 21.13% |
| SPX240920P04470000 | 2024-05-21 10:42AM EDT | 4,470.00 | 15.00 | 18.10 | 18.60 | 0.00 | - | 48 | 63 | 21.00% |
| SPX240920P04475000 | 2024-05-28 3:11PM EDT | 4,475.00 | 17.10 | 18.30 | 18.80 | 0.00 | - | 1 | 4,958 | 20.94% |
| SPX240920P04480000 | 2024-05-28 2:22PM EDT | 4,480.00 | 16.80 | 18.40 | 18.90 | 0.00 | - | 2 | 135 | 20.86% |
| SPX240920P04490000 | 2024-05-17 3:28PM EDT | 4,490.00 | 16.19 | 18.70 | 19.20 | 0.00 | - | 2 | 197 | 20.72% |
| SPX240920P04500000 | 2024-05-28 3:11PM EDT | 4,500.00 | 17.80 | 19.20 | 19.60 | 0.00 | - | 26 | 32,583 | 20.61% |
| SPX240920P04510000 | 2024-05-28 2:22PM EDT | 4,510.00 | 17.70 | 19.40 | 19.80 | 0.00 | - | 1 | 203 | 20.44% |
| SPX240920P04520000 | 2024-04-24 3:06PM EDT | 4,520.00 | 44.80 | 16.90 | 17.40 | 0.00 | - | 5 | 12 | 19.61% |
| SPX240920P04525000 | 2024-05-28 3:00PM EDT | 4,525.00 | 18.60 | 19.90 | 20.30 | 0.00 | - | 20 | 4,651 | 20.24% |
| SPXW240920P04530000 | 2024-05-06 11:40AM EDT | 4,530.00 | 28.64 | 20.20 | 20.60 | 0.00 | - | 8 | 29 | 20.20% |
| SPXW240920P04540000 | 2024-05-22 3:33PM EDT | 4,540.00 | 18.20 | 20.50 | 20.90 | 0.00 | - | 29 | 58 | 20.06% |
| SPXW240920P04550000 | 2024-05-28 11:02AM EDT | 4,550.00 | 18.52 | 21.10 | 21.30 | 0.00 | - | 1 | 83 | 19.93% |
| SPX240920P04560000 | 2024-05-28 10:52AM EDT | 4,560.00 | 18.40 | 21.10 | 21.50 | 0.00 | - | 2 | 114 | 19.76% |
| SPX240920P04570000 | 2024-05-17 10:00AM EDT | 4,570.00 | 19.45 | 21.50 | 21.90 | 0.00 | - | 1 | 133 | 19.63% |
| SPXW240920P04575000 | 2024-05-24 2:30AM EDT | 4,575.00 | 21.50 | 21.90 | 22.20 | 0.00 | - | 1 | 73 | 19.59% |
| SPXW240920P04580000 | 2024-05-22 3:33PM EDT | 4,580.00 | 19.50 | 22.00 | 22.40 | 0.00 | - | 27 | 137 | 19.52% |
| SPXW240920P04590000 | 2024-05-13 9:33AM EDT | 4,590.00 | 24.97 | 22.40 | 22.80 | 0.00 | - | 12 | 105 | 19.39% |
| SPXW240920P04600000 | 2024-05-28 3:35PM EDT | 4,600.00 | 21.00 | 22.90 | 23.20 | 0.00 | - | 5 | 231 | 19.26% |
| SPX240920P04610000 | 2024-05-16 2:41AM EDT | 4,610.00 | 19.91 | 23.00 | 23.50 | 0.00 | - | 1 | 246 | 19.10% |
| SPX240920P04620000 | 2024-05-28 10:21AM EDT | 4,620.00 | 20.50 | 23.50 | 23.90 | 0.00 | - | 10 | 8 | 18.96% |
| SPX240920P04625000 | 2024-05-28 10:49AM EDT | 4,625.00 | 20.60 | 23.70 | 24.20 | 0.00 | - | 51 | 6,933 | 18.91% |
| SPX240920P04630000 | 2024-05-06 9:45AM EDT | 4,630.00 | 35.19 | 23.90 | 24.30 | 0.00 | - | 2 | 91 | 18.82% |
| SPX240920P04640000 | 2024-05-06 3:48PM EDT | 4,640.00 | 33.90 | 24.30 | 24.80 | 0.00 | - | 28 | 398 | 18.70% |
| SPX240920P04650000 | 2024-05-28 9:37AM EDT | 4,650.00 | 21.00 | 24.90 | 25.30 | 0.00 | - | 680 | 9,791 | 18.57% |
| SPX240920P04660000 | 2024-05-16 12:39PM EDT | 4,660.00 | 22.20 | 25.30 | 25.70 | 0.00 | - | 1 | 19 | 18.43% |
| SPX240920P04670000 | 2024-05-20 1:50PM EDT | 4,670.00 | 21.80 | 25.80 | 26.20 | 0.00 | - | 10 | 104 | 18.30% |
| SPX240920P04675000 | 2024-05-28 11:42AM EDT | 4,675.00 | 22.45 | 26.10 | 26.50 | 0.00 | - | 480 | 6,665 | 18.24% |
| SPX240920P04680000 | 2024-05-28 2:52PM EDT | 4,680.00 | 25.12 | 26.30 | 26.70 | 0.00 | - | 40 | 127 | 18.17% |
| SPXW240920P04690000 | 2024-05-29 3:53AM EDT | 4,690.00 | 27.15 | 27.00 | 27.30 | -4.15 | -13.26% | 4 | 107 | 18.05% |
| SPXW240920P04700000 | 2024-05-28 2:28PM EDT | 4,700.00 | 25.37 | 27.50 | 27.90 | 0.00 | - | 15 | 1,960 | 17.94% |
| SPXW240920P04710000 | 2024-05-28 2:05PM EDT | 4,710.00 | 25.10 | 28.20 | 28.50 | 0.00 | - | 5 | 52 | 17.82% |
| SPXW240920P04720000 | 2024-05-28 9:56AM EDT | 4,720.00 | 25.20 | 28.60 | 29.00 | 0.00 | - | 43 | 176 | 17.68% |
| SPXW240920P04725000 | 2024-05-28 10:56AM EDT | 4,725.00 | 25.20 | 28.90 | 29.30 | 0.00 | - | 3 | 129 | 17.61% |
| SPXW240920P04730000 | 2024-05-08 12:13PM EDT | 4,730.00 | 39.40 | 29.20 | 29.50 | 0.00 | - | 21 | 60 | 17.53% |
| SPXW240920P04740000 | 2024-05-29 3:53AM EDT | 4,740.00 | 29.90 | 29.80 | 30.10 | +5.40 | +22.04% | 4 | 86 | 17.41% |
| SPXW240920P04750000 | 2024-05-28 4:13PM EDT | 4,750.00 | 27.05 | 30.40 | 30.70 | 0.00 | - | 196 | 738 | 17.27% |
| SPXW240920P04760000 | 2024-05-28 9:36AM EDT | 4,760.00 | 26.20 | 31.00 | 31.40 | 0.00 | - | 41 | 93 | 17.16% |
| SPXW240920P04770000 | 2024-05-20 9:45AM EDT | 4,770.00 | 26.50 | 31.70 | 32.00 | 0.00 | - | 1 | 10 | 17.02% |
| SPX240920P04775000 | 2024-05-28 11:16AM EDT | 4,775.00 | 27.90 | 31.70 | 32.20 | 0.00 | - | 36 | 3,756 | 16.94% |
| SPXW240920P04780000 | 2024-05-08 11:26AM EDT | 4,780.00 | 44.10 | 32.30 | 32.70 | 0.00 | - | 17 | 80 | 16.90% |
| SPX240920P04790000 | 2024-05-28 3:45PM EDT | 4,790.00 | 30.00 | 32.70 | 33.20 | 0.00 | - | 1 | 57 | 16.74% |
| SPX240920P04800000 | 2024-05-28 4:00PM EDT | 4,800.00 | 29.00 | 33.50 | 33.90 | 0.00 | - | 839 | 24,929 | 16.62% |
| SPX240920P04810000 | 2024-05-21 3:44PM EDT | 4,810.00 | 27.74 | 34.10 | 34.60 | 0.00 | - | 63 | 376 | 16.48% |
| SPXW240920P04820000 | 2024-05-17 10:17AM EDT | 4,820.00 | 32.20 | 35.20 | 35.50 | 0.00 | - | 43 | 44 | 16.38% |
| SPXW240920P04825000 | 2024-05-08 1:45PM EDT | 4,825.00 | 48.98 | 35.60 | 36.00 | 0.00 | - | 1 | 132 | 16.34% |
| SPXW240920P04830000 | 2024-05-22 10:27AM EDT | 4,830.00 | 29.30 | 35.90 | 36.30 | 0.00 | - | 28 | 152 | 16.26% |
| SPXW240920P04840000 | 2024-05-20 9:38AM EDT | 4,840.00 | 31.15 | 36.70 | 37.00 | 0.00 | - | 2 | 78 | 16.12% |
| SPXW240920P04850000 | 2024-05-28 1:03PM EDT | 4,850.00 | 33.03 | 37.50 | 37.90 | 0.00 | - | 22 | 384 | 16.01% |
| SPXW240920P04860000 | 2024-05-20 10:14AM EDT | 4,860.00 | 31.90 | 38.40 | 38.80 | 0.00 | - | 1 | 33 | 15.89% |
| SPX240920P04870000 | 2024-05-23 1:45PM EDT | 4,870.00 | 37.09 | 38.70 | 39.30 | 0.00 | - | 1 | 25 | 15.71% |
| SPX240920P04875000 | 2024-05-28 9:36AM EDT | 4,875.00 | 33.10 | 39.40 | 39.80 | 0.00 | - | 175 | 5,287 | 15.66% |
| SPX240920P04880000 | 2024-05-17 1:52PM EDT | 4,880.00 | 35.62 | 39.70 | 40.20 | 0.00 | - | 2 | 73 | 15.59% |
| SPX240920P04890000 | 2024-05-28 3:22PM EDT | 4,890.00 | 37.70 | 40.60 | 41.20 | 0.00 | - | 1 | 459 | 15.47% |
| SPX240920P04900000 | 2024-05-28 2:21PM EDT | 4,900.00 | 37.65 | 41.50 | 42.00 | 0.00 | - | 705 | 25,640 | 15.33% |
| SPX240920P04910000 | 2024-05-28 11:33AM EDT | 4,910.00 | 37.05 | 42.40 | 43.10 | 0.00 | - | 1 | 316 | 15.22% |
| SPX240920P04920000 | 2024-05-21 11:21AM EDT | 4,920.00 | 36.42 | 43.40 | 44.00 | 0.00 | - | 1 | 108 | 15.08% |
| SPX240920P04925000 | 2024-05-28 3:22PM EDT | 4,925.00 | 40.90 | 44.00 | 44.60 | 0.00 | - | 2 | 4,239 | 15.03% |
| SPX240920P04930000 | 2024-05-28 3:06PM EDT | 4,930.00 | 41.18 | 44.50 | 45.10 | 0.00 | - | 200 | 205 | 14.97% |
| SPXW240920P04940000 | 2024-05-15 1:53PM EDT | 4,940.00 | 42.15 | 45.90 | 46.30 | 0.00 | - | 3 | 18 | 14.86% |
| SPX240920P04950000 | 2024-05-28 3:58PM EDT | 4,950.00 | 41.90 | 46.60 | 47.10 | 0.00 | - | 2 | 5,253 | 14.70% |
| SPX240920P04960000 | 2024-05-20 12:03PM EDT | 4,960.00 | 39.85 | 47.80 | 48.50 | 0.00 | - | 2 | 74 | 14.60% |
| SPXW240920P04970000 | 2024-05-23 2:37PM EDT | 4,970.00 | 50.60 | 49.20 | 49.70 | 0.00 | - | 70 | 73 | 14.48% |
| SPXW240920P04975000 | 2024-05-23 10:46AM EDT | 4,975.00 | 42.93 | 49.80 | 50.30 | 0.00 | - | 1 | 29 | 14.42% |
| SPXW240920P04980000 | 2024-05-23 10:46AM EDT | 4,980.00 | 43.48 | 50.40 | 50.90 | 0.00 | - | 1 | 19 | 14.36% |
| SPXW240920P04990000 | 2024-05-23 2:07PM EDT | 4,990.00 | 52.92 | 51.80 | 52.30 | 0.00 | - | 19 | 59 | 14.25% |
| SPX240920P04995000 | 2024-05-28 3:48PM EDT | 4,995.00 | 47.63 | 51.80 | 52.50 | 0.00 | - | 1 | 0 | 14.14% |
| SPXW240920P05000000 | 2024-05-29 4:13AM EDT | 5,000.00 | 53.90 | 52.90 | 53.40 | +4.65 | +9.44% | 1 | 233 | 14.11% |
| SPX240920P05005000 | 2024-05-28 2:18PM EDT | 5,005.00 | 48.10 | 53.30 | 54.00 | 0.00 | - | 2 | 9 | 14.04% |
| SPXW240920P05010000 | 2024-05-24 3:48PM EDT | 5,010.00 | 48.10 | 54.20 | 54.80 | 0.00 | - | 29 | 95 | 13.99% |
| SPX240920P05015000 | 2024-05-23 1:45PM EDT | 5,015.00 | 52.22 | 54.50 | 55.30 | 0.00 | - | - | 5 | 13.91% |
| SPX240920P05020000 | 2024-05-28 2:42PM EDT | 5,020.00 | 52.50 | 55.10 | 55.80 | 0.00 | - | 3 | 505 | 13.82% |
| SPX240920P05025000 | 2024-05-28 11:05AM EDT | 5,025.00 | 49.29 | 55.90 | 56.60 | 0.00 | - | 8 | 1,311 | 13.77% |
| SPX240920P05030000 | 2024-05-14 2:21PM EDT | 5,030.00 | 66.80 | 56.40 | 57.20 | 0.00 | - | 4 | 188 | 13.70% |
| SPXW240920P05040000 | 2024-05-24 1:35PM EDT | 5,040.00 | 51.53 | 58.30 | 58.90 | 0.00 | - | 1 | 24 | 13.60% |
| SPX240920P05045000 | 2024-05-22 3:44PM EDT | 5,045.00 | 54.00 | 58.60 | 59.40 | 0.00 | - | - | 2 | 13.51% |
| SPXW240920P05050000 | 2024-05-24 12:26PM EDT | 5,050.00 | 51.80 | 60.00 | 60.70 | 0.00 | - | 36 | 379 | 13.51% |
| SPX240920P05055000 | 2024-05-22 3:54PM EDT | 5,055.00 | 55.70 | 60.10 | 60.90 | 0.00 | - | - | 3 | 13.39% |
| SPX240920P05060000 | 2024-05-22 10:44AM EDT | 5,060.00 | 50.60 | 60.80 | 61.70 | 0.00 | - | 1 | 78 | 13.33% |
| SPX240920P05070000 | 2024-05-17 12:15PM EDT | 5,070.00 | 58.84 | 62.40 | 63.30 | 0.00 | - | 6 | 297 | 13.20% |
| SPXW240920P05075000 | 2024-05-28 2:39PM EDT | 5,075.00 | 62.41 | 63.90 | 64.60 | 0.00 | - | 4 | 383 | 13.19% |
| SPX240920P05080000 | 2024-05-22 11:50AM EDT | 5,080.00 | 55.12 | 64.10 | 65.00 | 0.00 | - | 1 | 123 | 13.08% |
| SPX240920P05090000 | 2024-05-24 10:35AM EDT | 5,090.00 | 60.27 | 65.90 | 66.70 | 0.00 | - | 2 | 194 | 12.96% |
| SPX240920P05100000 | 2024-05-28 4:00PM EDT | 5,100.00 | 58.69 | 67.60 | 68.20 | 0.00 | - | 351 | 17,744 | 12.81% |
| SPX240920P05105000 | 2024-05-24 10:07AM EDT | 5,105.00 | 64.90 | 68.30 | 69.20 | 0.00 | - | 3 | 49 | 12.76% |
| SPXW240920P05110000 | 2024-05-24 6:50AM EDT | 5,110.00 | 67.30 | 70.00 | 70.60 | 0.00 | - | 13 | 51 | 12.74% |
| SPX240920P05115000 | 2024-05-24 11:12AM EDT | 5,115.00 | 60.90 | 70.20 | 71.10 | 0.00 | - | 2 | 1 | 12.64% |
| SPXW240920P05120000 | 2024-05-28 1:25PM EDT | 5,120.00 | 63.17 | 71.50 | 72.20 | 0.00 | - | 2 | 128 | 12.59% |
| SPX240920P05125000 | 2024-05-28 1:42PM EDT | 5,125.00 | 63.44 | 72.00 | 72.90 | 0.00 | - | 11 | 3,477 | 12.50% |
| SPXW240920P05130000 | 2024-05-28 1:25PM EDT | 5,130.00 | 65.02 | 73.60 | 74.30 | 0.00 | - | 1 | 106 | 12.48% |
| SPX240920P05135000 | 2024-05-24 10:07AM EDT | 5,135.00 | 69.60 | 74.00 | 74.90 | 0.00 | - | 4 | 6 | 12.38% |
| SPX240920P05140000 | 2024-05-28 10:58AM EDT | 5,140.00 | 65.75 | 75.00 | 75.90 | 0.00 | - | 2 | 288 | 12.32% |
| SPX240920P05145000 | 2024-05-23 10:58AM EDT | 5,145.00 | 69.90 | 76.00 | 76.90 | 0.00 | - | - | 1 | 12.25% |
| SPX240920P05150000 | 2024-05-28 3:55PM EDT | 5,150.00 | 69.80 | 77.10 | 77.70 | 0.00 | - | 307 | 7,585 | 12.16% |
| SPX240920P05155000 | 2024-05-22 10:39AM EDT | 5,155.00 | 65.70 | 78.20 | 79.10 | 0.00 | - | - | 34 | 12.13% |
| SPX240920P05160000 | 2024-05-23 11:38AM EDT | 5,160.00 | 67.50 | 79.00 | 79.90 | 0.00 | - | 8 | 690 | 12.05% |
| SPX240920P05165000 | 2024-05-22 11:45AM EDT | 5,165.00 | 67.70 | 80.30 | 81.20 | 0.00 | - | - | 2 | 12.00% |
| SPX240920P05170000 | 2024-05-28 3:16PM EDT | 5,170.00 | 76.60 | 81.40 | 82.30 | 0.00 | - | 2 | 293 | 11.94% |
| SPX240920P05175000 | 2024-05-28 2:40PM EDT | 5,175.00 | 79.50 | 82.20 | 83.20 | 0.00 | - | 26 | 860 | 11.85% |
| SPX240920P05180000 | 2024-05-23 1:58PM EDT | 5,180.00 | 83.70 | 83.50 | 84.50 | 0.00 | - | 5 | 384 | 11.80% |
| SPX240920P05185000 | 2024-05-23 10:55AM EDT | 5,185.00 | 76.70 | 84.70 | 85.70 | 0.00 | - | - | 6 | 11.74% |
| SPX240920P05190000 | 2024-05-28 3:16PM EDT | 5,190.00 | 80.95 | 85.80 | 86.80 | 0.00 | - | 2 | 833 | 11.67% |
| SPX240920P05195000 | 2024-05-22 10:40AM EDT | 5,195.00 | 73.60 | 87.10 | 88.10 | 0.00 | - | - | 75 | 11.62% |
| SPXW240920P05200000 | 2024-05-28 12:07PM EDT | 5,200.00 | 78.03 | 88.90 | 89.60 | 0.00 | - | 1 | 371 | 11.58% |
| SPXW240920P05210000 | 2024-05-23 3:48PM EDT | 5,210.00 | 94.90 | 91.00 | 91.80 | 0.00 | - | 2 | 17 | 11.42% |
| SPX240920P05220000 | 2024-05-16 1:37PM EDT | 5,220.00 | 87.70 | 93.20 | 94.30 | 0.00 | - | 161 | 96 | 11.29% |
| SPXW240920P05225000 | 2024-05-23 12:21PM EDT | 5,225.00 | 81.60 | 94.90 | 95.60 | 0.00 | - | 28 | 160 | 11.22% |
| SPX240920P05230000 | 2024-05-28 3:59PM EDT | 5,230.00 | 86.51 | 95.60 | 96.60 | 0.00 | - | 1 | 332 | 11.12% |
| SPX240920P05235000 | 2024-05-20 12:07PM EDT | 5,235.00 | 84.30 | 97.00 | 98.10 | 0.00 | - | - | 4 | 11.07% |
| SPX240920P05240000 | 2024-05-17 12:10PM EDT | 5,240.00 | 95.30 | 98.50 | 99.50 | 0.00 | - | 4 | 78 | 11.01% |
| SPXW240920P05250000 | 2024-05-28 11:41AM EDT | 5,250.00 | 89.70 | 102.00 | 102.70 | 0.00 | - | 2 | 229 | 10.90% |
| SPX240920P05255000 | 2024-05-28 12:54PM EDT | 5,255.00 | 89.70 | 102.60 | 103.60 | 0.00 | - | 1 | 0 | 10.79% |
| SPXW240920P05260000 | 2024-05-14 2:47PM EDT | 5,260.00 | 125.10 | 104.90 | 105.50 | 0.00 | - | 45 | 31 | 10.76% |
| SPX240920P05265000 | 2024-05-23 2:45PM EDT | 5,265.00 | 110.22 | 105.70 | 106.70 | 0.00 | - | - | 10 | 10.67% |
| SPXW240920P05270000 | 2024-05-23 11:47AM EDT | 5,270.00 | 92.80 | 107.90 | 108.60 | 0.00 | - | 10 | 28 | 10.63% |
| SPXW240920P05275000 | 2024-05-29 2:26AM EDT | 5,275.00 | 106.70 | 109.40 | 110.00 | -10.93 | -9.29% | 10 | 172 | 10.55% |
| SPXW240920P05280000 | 2024-05-23 2:46PM EDT | 5,280.00 | 117.44 | 110.60 | 111.40 | 0.00 | - | 6 | 19 | 10.47% |
| SPX240920P05285000 | 2024-05-24 9:50AM EDT | 5,285.00 | 110.60 | 111.60 | 112.70 | 0.00 | - | 2 | 41 | 10.38% |
| SPX240920P05290000 | 2024-05-28 1:38PM EDT | 5,290.00 | 101.00 | 113.20 | 114.20 | 0.00 | - | 1 | 80 | 10.30% |
| SPX240920P05295000 | 2024-05-23 12:34PM EDT | 5,295.00 | 97.59 | 114.80 | 115.80 | 0.00 | - | - | 25 | 10.22% |
| SPX240920P05300000 | 2024-05-28 4:14PM EDT | 5,300.00 | 104.64 | 116.60 | 117.80 | 0.00 | - | 3,496 | 20,354 | 10.18% |
| SPX240920P05305000 | 2024-05-28 9:41AM EDT | 5,305.00 | 104.50 | 118.10 | 119.20 | 0.00 | - | 10 | 2 | 10.09% |
| SPX240920P05310000 | 2024-05-28 9:49AM EDT | 5,310.00 | 108.42 | 119.80 | 120.90 | 0.00 | - | 11 | 167 | 10.01% |
| SPXW240920P05320000 | 2024-05-22 9:36AM EDT | 5,320.00 | 109.10 | 124.40 | 125.10 | 0.00 | - | 8 | 35 | 9.93% |
| SPXW240920P05325000 | 2024-05-29 1:26AM EDT | 5,325.00 | 121.10 | 125.70 | 126.60 | -0.85 | -0.70% | 8 | 171 | 9.83% |
| SPX240920P05330000 | 2024-05-28 9:49AM EDT | 5,330.00 | 115.07 | 126.90 | 128.10 | 0.00 | - | 1 | 231 | 9.73% |
| SPX240920P05335000 | 2024-05-23 1:46PM EDT | 5,335.00 | 126.80 | 128.80 | 129.90 | 0.00 | - | - | 1 | 9.65% |
| SPX240920P05340000 | 2024-05-23 1:37PM EDT | 5,340.00 | 125.50 | 130.70 | 131.90 | 0.00 | - | 1 | 8 | 9.58% |
| SPX240920P05345000 | 2024-05-23 3:51PM EDT | 5,345.00 | 139.00 | 133.00 | 134.20 | 0.00 | - | - | 40 | 9.54% |
| SPX240920P05350000 | 2024-05-28 4:09PM EDT | 5,350.00 | 121.00 | 134.80 | 135.70 | 0.00 | - | 500 | 2,670 | 9.43% |
| SPX240920P05355000 | 2024-05-23 1:44PM EDT | 5,355.00 | 134.50 | 136.50 | 137.70 | 0.00 | - | - | 5 | 9.35% |
| SPXW240920P05360000 | 2024-05-29 1:06AM EDT | 5,360.00 | 132.80 | 139.10 | 140.00 | +8.10 | +6.50% | 7 | 8 | 9.30% |
| SPX240920P05370000 | 2024-05-17 12:01PM EDT | 5,370.00 | 139.72 | 142.70 | 143.80 | 0.00 | - | 14 | 285 | 9.12% |
| SPXW240920P05375000 | 2024-05-24 9:50AM EDT | 5,375.00 | 144.50 | 145.80 | 146.50 | 0.00 | - | 14 | 42 | 9.09% |
| SPX240920P05380000 | 2024-05-28 2:29PM EDT | 5,380.00 | 140.30 | 147.00 | 148.10 | 0.00 | - | 10 | 2,459 | 8.96% |
| SPX240920P05390000 | 2024-05-07 10:37AM EDT | 5,390.00 | 217.55 | 151.30 | 152.40 | 0.00 | - | 1 | 22 | 8.79% |
| SPX240920P05395000 | 2024-05-23 10:10AM EDT | 5,395.00 | 135.95 | 153.40 | 154.60 | 0.00 | - | - | 75 | 8.70% |
| SPXW240920P05400000 | 2024-05-24 11:35AM EDT | 5,400.00 | 141.80 | 156.20 | 157.30 | 0.00 | - | 50 | 69 | 8.65% |
| SPX240920P05405000 | 2024-05-22 1:20PM EDT | 5,405.00 | 138.98 | 157.80 | 159.50 | 0.00 | - | - | 1 | 8.56% |
| SPXW240920P05410000 | 2024-05-23 1:43PM EDT | 5,410.00 | 156.40 | 160.90 | 161.90 | 0.00 | - | 7 | 9 | 8.48% |
| SPXW240920P05420000 | 2024-05-28 9:30AM EDT | 5,420.00 | 147.70 | 165.60 | 166.60 | 0.00 | - | 1 | 31 | 8.29% |
| SPXW240920P05425000 | 2024-05-23 2:43PM EDT | 5,425.00 | 176.10 | 168.20 | 169.30 | 0.00 | - | 31 | 21 | 8.22% |
| SPXW240920P05430000 | 2024-05-23 1:56PM EDT | 5,430.00 | 173.50 | 170.90 | 171.90 | 0.00 | - | - | 24 | 8.14% |
| SPXW240920P05440000 | 2024-05-23 1:38PM EDT | 5,440.00 | 170.40 | 175.90 | 177.10 | 0.00 | - | 14 | 15 | 7.95% |
| SPXW240920P05450000 | 2024-05-24 11:54AM EDT | 5,450.00 | 166.10 | 181.30 | 182.40 | 0.00 | - | 15 | 48 | 7.76% |
| SPXW240920P05460000 | 2024-05-23 12:44PM EDT | 5,460.00 | 165.20 | 186.10 | 187.20 | 0.00 | - | - | 71 | 7.48% |
| SPXW240920P05470000 | 2024-05-21 9:38AM EDT | 5,470.00 | 181.80 | 191.50 | 193.00 | 0.00 | - | 1 | 8 | 7.28% |
| SPXW240920P05475000 | 2024-05-28 10:21AM EDT | 5,475.00 | 178.70 | 194.30 | 195.40 | 0.00 | - | 13 | 4 | 7.12% |
| SPXW240920P05480000 | 2024-05-23 1:38PM EDT | 5,480.00 | 191.70 | 197.20 | 198.30 | 0.00 | - | 12 | 9 | 6.99% |
| SPXW240920P05490000 | 2024-05-23 1:43PM EDT | 5,490.00 | 198.00 | 203.30 | 204.60 | 0.00 | - | 6 | 9 | 6.78% |
| SPX240920P05500000 | 2024-05-24 2:42PM EDT | 5,500.00 | 191.57 | 208.20 | 210.60 | 0.00 | - | 15 | 1,140 | 6.48% |
| SPXW240920P05510000 | 2024-05-23 9:31AM EDT | 5,510.00 | 183.60 | 215.20 | 216.40 | 0.00 | - | - | 11 | 6.09% |
| SPX240920P05520000 | 2024-03-28 4:04PM EDT | 5,520.00 | 267.00 | 355.50 | 381.10 | 0.00 | - | 1 | 1 | 21.50% |
| SPX240920P05525000 | 2024-05-24 9:46AM EDT | 5,525.00 | 218.55 | 223.70 | 226.10 | 0.00 | - | 4 | 1 | 5.47% |
| SPXW240920P05530000 | 2024-05-23 11:07AM EDT | 5,530.00 | 208.40 | 227.50 | 228.80 | 0.00 | - | 5 | 10 | 5.06% |
| SPX240920P05540000 | 2024-05-23 12:32PM EDT | 5,540.00 | 205.01 | 233.30 | 235.70 | 0.00 | - | - | 3 | 4.29% |
| SPXW240920P05550000 | 2024-05-24 10:03AM EDT | 5,550.00 | 237.79 | 236.70 | 247.30 | 0.00 | - | 4 | 6 | 4.99% |
| SPXW240920P05560000 | 2024-05-17 2:53PM EDT | 5,560.00 | 243.18 | 242.80 | 253.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240920P05570000 | 2024-05-23 11:07AM EDT | 5,570.00 | 233.70 | 249.70 | 260.40 | 0.00 | - | - | 3 | 0.00% |
| SPX240920P05575000 | 2024-05-14 3:33PM EDT | 5,575.00 | 291.21 | 256.90 | 259.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPX240920P05590000 | 2024-05-23 3:48PM EDT | 5,590.00 | 280.67 | 267.80 | 270.40 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240920P05600000 | 2024-05-23 10:45AM EDT | 5,600.00 | 250.95 | 272.00 | 280.60 | 0.00 | - | 5 | 41 | 0.00% |
| SPX240920P05625000 | 2024-04-22 1:12PM EDT | 5,625.00 | 536.65 | 243.50 | 252.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05630000 | 2024-04-04 9:34AM EDT | 5,630.00 | 336.00 | 418.90 | 437.00 | 0.00 | - | 1 | 1 | 19.73% |
| SPX240920P05650000 | 2024-05-16 11:17AM EDT | 5,650.00 | 291.74 | 310.50 | 319.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240920P05675000 | 2024-04-04 4:02PM EDT | 5,675.00 | 448.28 | 457.20 | 475.30 | 0.00 | - | 2 | 25 | 20.24% |
| SPXW240920P05700000 | 2024-05-06 11:56AM EDT | 5,700.00 | 467.27 | 350.20 | 360.90 | 0.00 | - | - | 2 | 0.00% |
| SPXW240920P05725000 | 2024-05-15 11:48AM EDT | 5,725.00 | 370.74 | 371.40 | 382.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240920P05750000 | 2024-05-07 10:14AM EDT | 5,750.00 | 482.22 | 395.90 | 404.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240920P05800000 | 2024-05-16 10:43AM EDT | 5,800.00 | 409.66 | 440.70 | 449.50 | 0.00 | - | - | 2 | 0.00% |
| SPX240920P05850000 | 2024-03-26 9:39AM EDT | 5,850.00 | 521.03 | 748.20 | 752.80 | 0.00 | - | 2 | 1 | 34.26% |
| SPX240920P05875000 | 2024-04-29 3:59PM EDT | 5,875.00 | 660.20 | 510.20 | 517.60 | 0.00 | - | - | 10 | 0.00% |
| SPX240920P05900000 | 2024-05-17 10:02AM EDT | 5,900.00 | 516.96 | 533.80 | 540.80 | 0.00 | - | 5 | 5 | 0.00% |
| SPX240920P05950000 | 2024-04-12 2:37PM EDT | 5,950.00 | 725.10 | 637.50 | 644.00 | 0.00 | - | 10 | 10 | 7.48% |
| SPX240920P06000000 | 2024-05-24 3:13PM EDT | 6,000.00 | 613.48 | 629.80 | 636.80 | 0.00 | - | 291 | 310 | 0.00% |
| SPX240920P06100000 | 2024-05-21 9:31AM EDT | 6,100.00 | 703.07 | 727.00 | 734.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920P06200000 | 2023-07-14 3:05PM EDT | 6,200.00 | 1,387.07 | 1,425.70 | 1,428.60 | 0.00 | - | - | 0 | 71.36% |
| SPX240920P06400000 | 2024-04-19 2:46PM EDT | 6,400.00 | 1,319.27 | 982.90 | 990.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P06500000 | 2024-04-29 1:09PM EDT | 6,500.00 | 1,270.00 | 1,118.80 | 1,127.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240920P06600000 | 2024-01-11 2:26PM EDT | 6,600.00 | 1,644.10 | 1,382.20 | 1,428.70 | 0.00 | - | 3 | 33 | 42.21% |
| SPX240920P06800000 | 2024-05-21 1:26PM EDT | 6,800.00 | 1,380.60 | 1,413.20 | 1,422.00 | 0.00 | - | 6 | 96 | 0.00% |
| SPX240920P07000000 | 2023-12-18 12:41PM EDT | 7,000.00 | 2,029.34 | 0.00 | 0.00 | 0.00 | - | 41 | 73 | 0.00% |
| SPX240920P07200000 | 2024-02-06 3:18PM EDT | 7,200.00 | 2,069.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240920P07400000 | 2023-11-21 12:08PM EDT | 7,400.00 | 2,589.68 | 2,414.80 | 2,436.20 | 0.00 | - | 1 | 197 | 76.31% |
| SPX240920P07600000 | 2024-05-21 1:50PM EDT | 7,600.00 | 2,160.76 | 2,198.70 | 2,207.20 | 0.00 | - | 2 | 106 | 0.00% |
| SPX240920P08000000 | 2024-05-24 10:48AM EDT | 8,000.00 | 2,582.13 | 2,591.50 | 2,600.10 | 0.00 | - | 1 | 10 | 0.00% |
| SPX240920P08200000 | 2024-05-22 4:06PM EDT | 8,200.00 | 2,753.22 | 2,788.00 | 2,796.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P08300000 | 2024-05-22 4:06PM EDT | 8,300.00 | 2,851.27 | 2,886.20 | 2,894.70 | 0.00 | - | 3 | 5 | 0.00% |
| SPX240920P08400000 | 2024-05-22 2:42PM EDT | 8,400.00 | 2,971.92 | 2,984.40 | 2,993.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920P08600000 | 2024-05-22 2:46PM EDT | 8,600.00 | 3,166.89 | 3,180.80 | 3,189.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240920P08800000 | 2024-05-21 12:54PM EDT | 8,800.00 | 3,341.87 | 3,375.10 | 3,385.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240920P09000000 | 2024-05-15 12:20PM EDT | 9,000.00 | 3,554.05 | 3,571.60 | 3,580.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.