S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250221C01600000 | 2024-02-06 3:40PM EDT | 1,600.00 | 3,366.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250221C02000000 | 2024-04-08 12:45PM EDT | 2,000.00 | 3,258.82 | 3,203.40 | 3,234.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02100000 | 2024-04-08 12:45PM EDT | 2,100.00 | 3,164.22 | 3,111.80 | 3,135.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221C02200000 | 2024-04-08 12:45PM EDT | 2,200.00 | 3,069.77 | 3,024.60 | 3,046.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221C02300000 | 2024-04-08 12:45PM EDT | 2,300.00 | 2,975.27 | 2,929.40 | 2,950.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C02400000 | 2024-04-08 12:45PM EDT | 2,400.00 | 2,880.67 | 2,834.30 | 2,855.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C02500000 | 2024-04-08 12:45PM EDT | 2,500.00 | 2,786.37 | 2,731.20 | 2,755.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02600000 | 2024-04-08 12:45PM EDT | 2,600.00 | 2,691.57 | 2,644.20 | 2,665.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02700000 | 2024-04-08 12:45PM EDT | 2,700.00 | 2,597.47 | 2,538.10 | 2,568.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02800000 | 2024-04-08 12:45PM EDT | 2,800.00 | 2,503.84 | 2,454.40 | 2,475.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02900000 | 2024-04-08 12:45PM EDT | 2,900.00 | 2,410.09 | 2,348.50 | 2,378.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03000000 | 2024-04-08 12:45PM EDT | 3,000.00 | 2,316.29 | 2,253.60 | 2,283.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250221C03050000 | 2024-03-26 10:17AM EDT | 3,050.00 | 2,296.79 | 2,019.00 | 2,091.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03100000 | 2024-04-08 12:45PM EDT | 3,100.00 | 2,222.74 | 2,159.30 | 2,189.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03200000 | 2024-04-08 12:45PM EDT | 3,200.00 | 2,130.00 | 2,064.90 | 2,094.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03300000 | 2024-04-08 12:45PM EDT | 3,300.00 | 2,037.00 | 1,981.70 | 2,002.70 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03400000 | 2024-04-08 12:45PM EDT | 3,400.00 | 1,943.38 | 1,879.60 | 1,903.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03500000 | 2024-04-08 12:45PM EDT | 3,500.00 | 1,850.88 | 1,793.80 | 1,817.50 | 0.00 | - | - | 1 | 25.84% |
| SPX250221C03900000 | 2024-02-20 4:02PM EDT | 3,900.00 | 1,273.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250221C03950000 | 2024-01-31 10:32AM EDT | 3,950.00 | 1,162.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250221C04000000 | 2024-04-29 1:48PM EDT | 4,000.00 | 1,287.59 | 1,426.60 | 1,435.40 | 0.00 | - | 18 | 26 | 35.10% |
| SPX250221C04025000 | 2024-05-16 10:07AM EDT | 4,025.00 | 1,438.17 | 1,403.40 | 1,412.20 | 0.00 | - | - | 1 | 34.74% |
| SPX250221C04050000 | 2024-05-16 10:07AM EDT | 4,050.00 | 1,416.01 | 1,380.30 | 1,389.00 | 0.00 | - | - | 1 | 34.38% |
| SPX250221C04100000 | 2024-02-22 4:37PM EDT | 4,100.00 | 1,201.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPX250221C04200000 | 2024-05-08 12:45PM EDT | 4,200.00 | 1,153.72 | 1,242.30 | 1,251.00 | 0.00 | - | 20 | 6 | 32.28% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 4,250.00 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 26.22% |
| SPX250221C04300000 | 2024-02-15 4:50PM EDT | 4,300.00 | 972.39 | 1,014.30 | 1,103.00 | 0.00 | - | 2 | 24 | 25.81% |
| SPX250221C04350000 | 2024-02-13 3:01PM EDT | 4,350.00 | 867.31 | 997.40 | 1,092.80 | 0.00 | - | 2 | 1 | 28.40% |
| SPX250221C04375000 | 2024-01-29 11:03AM EDT | 4,375.00 | 796.27 | 934.80 | 943.20 | 0.00 | - | - | 5 | 13.68% |
| SPX250221C04400000 | 2024-02-16 1:46PM EDT | 4,400.00 | 897.29 | 924.50 | 1,022.50 | 0.00 | - | 4 | 56 | 25.62% |
| SPX250221C04425000 | 2024-02-16 4:04PM EDT | 4,425.00 | 860.04 | 906.80 | 1,000.80 | 0.00 | - | 1 | 2 | 25.41% |
| SPX250221C04450000 | 2024-02-14 4:08PM EDT | 4,450.00 | 814.53 | 883.90 | 981.80 | 0.00 | - | 2 | 1 | 25.41% |
| SPX250221C04500000 | 2024-05-23 3:14PM EDT | 4,500.00 | 958.63 | 972.30 | 981.10 | 0.00 | - | 2 | 99 | 28.27% |
| SPX250221C04550000 | 2024-02-26 12:48PM EDT | 4,550.00 | 816.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C04575000 | 2024-04-30 10:25AM EDT | 4,575.00 | 775.07 | 906.40 | 915.20 | 0.00 | - | 2 | 1 | 27.30% |
| SPX250221C04600000 | 2024-05-28 11:06AM EDT | 4,600.00 | 910.30 | 884.70 | 893.40 | 0.00 | - | 8 | 6 | 26.97% |
| SPX250221C04625000 | 2024-05-28 11:06AM EDT | 4,625.00 | 888.49 | 863.00 | 871.70 | 0.00 | - | 8 | 1 | 26.65% |
| SPX250221C04650000 | 2024-02-26 12:45PM EDT | 4,650.00 | 735.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250221C04675000 | 2024-04-22 1:25PM EDT | 4,675.00 | 631.76 | 871.00 | 885.80 | 0.00 | - | 2 | 0 | 29.90% |
| SPX250221C04700000 | 2024-05-08 12:45PM EDT | 4,700.00 | 722.71 | 798.60 | 807.30 | 0.00 | - | 40 | 62 | 25.71% |
| SPX250221C04725000 | 2024-04-29 1:38PM EDT | 4,725.00 | 667.38 | 777.40 | 786.10 | 0.00 | - | 2 | 45 | 25.40% |
| SPX250221C04750000 | 2024-05-13 10:17AM EDT | 4,750.00 | 720.73 | 756.30 | 765.00 | 0.00 | - | 2 | 132 | 25.10% |
| SPX250221C04775000 | 2024-05-01 1:40PM EDT | 4,775.00 | 556.20 | 735.30 | 744.10 | 0.00 | - | 125 | 128 | 24.79% |
| SPX250221C04800000 | 2024-05-07 3:53PM EDT | 4,800.00 | 652.91 | 714.50 | 723.20 | 0.00 | - | 88 | 708 | 24.49% |
| SPX250221C04825000 | 2024-05-24 10:33AM EDT | 4,825.00 | 710.64 | 693.80 | 702.50 | 0.00 | - | 2 | 272 | 24.18% |
| SPX250221C04850000 | 2024-05-09 2:01PM EDT | 4,850.00 | 619.94 | 673.30 | 682.00 | 0.00 | - | 62 | 619 | 23.89% |
| SPX250221C04875000 | 2024-05-08 10:34AM EDT | 4,875.00 | 586.55 | 652.90 | 661.60 | 0.00 | - | 4 | 16 | 23.59% |
| SPX250221C04900000 | 2024-05-28 2:48PM EDT | 4,900.00 | 640.80 | 632.70 | 641.40 | 0.00 | - | 1 | 1,345 | 23.30% |
| SPX250221C04925000 | 2024-05-06 10:25AM EDT | 4,925.00 | 533.86 | 612.60 | 621.30 | 0.00 | - | 2 | 401 | 23.00% |
| SPX250221C04950000 | 2024-05-08 12:10PM EDT | 4,950.00 | 529.30 | 595.40 | 598.70 | 0.00 | - | 3 | 3,870 | 22.55% |
| SPX250221C04975000 | 2024-05-16 12:48PM EDT | 4,975.00 | 609.40 | 573.00 | 581.70 | 0.00 | - | 3 | 1,677 | 22.42% |
| SPX250221C05000000 | 2024-05-23 3:17PM EDT | 5,000.00 | 545.18 | 556.20 | 559.40 | 0.00 | - | 6 | 3,865 | 21.97% |
| SPX250221C05025000 | 2024-05-13 3:09PM EDT | 5,025.00 | 500.05 | 534.10 | 542.80 | 0.00 | - | 500 | 1,759 | 21.85% |
| SPX250221C05050000 | 2024-05-28 3:14PM EDT | 5,050.00 | 528.84 | 517.70 | 520.90 | 0.00 | - | 2 | 2,004 | 21.41% |
| SPX250221C05075000 | 2024-05-28 3:17PM EDT | 5,075.00 | 508.99 | 496.70 | 503.90 | 0.00 | - | 2 | 1,927 | 21.24% |
| SPX250221C05100000 | 2024-05-24 12:39PM EDT | 5,100.00 | 499.40 | 479.90 | 483.10 | 0.00 | - | 4 | 2,604 | 20.84% |
| SPX250221C05125000 | 2024-05-28 12:24PM EDT | 5,125.00 | 483.00 | 459.60 | 466.60 | 0.00 | - | 6 | 711 | 20.68% |
| SPX250221C05150000 | 2024-05-10 10:09AM EDT | 5,150.00 | 419.62 | 441.40 | 448.40 | 0.00 | - | 2 | 1,168 | 20.41% |
| SPX250221C05175000 | 2024-05-20 1:30PM EDT | 5,175.00 | 455.35 | 423.40 | 430.30 | 0.00 | - | 1 | 621 | 20.13% |
| SPX250221C05200000 | 2024-05-29 2:08AM EDT | 5,200.00 | 413.51 | 405.70 | 412.50 | -13.74 | -3.22% | 1 | 1,394 | 19.86% |
| SPX250221C05225000 | 2024-05-23 4:12PM EDT | 5,225.00 | 384.26 | 387.50 | 395.00 | 0.00 | - | 2 | 51 | 19.59% |
| SPX250221C05250000 | 2024-05-28 12:54PM EDT | 5,250.00 | 393.79 | 371.10 | 377.70 | 0.00 | - | 1 | 693 | 19.32% |
| SPX250221C05275000 | 2024-05-07 10:43AM EDT | 5,275.00 | 316.43 | 354.20 | 360.60 | 0.00 | - | 2 | 885 | 19.04% |
| SPX250221C05300000 | 2024-05-21 12:52PM EDT | 5,300.00 | 365.90 | 337.60 | 344.10 | 0.00 | - | 2 | 3,628 | 18.79% |
| SPX250221C05325000 | 2024-05-16 10:29AM EDT | 5,325.00 | 356.00 | 321.00 | 327.70 | 0.00 | - | 30 | 677 | 18.53% |
| SPX250221C05350000 | 2024-05-28 12:54PM EDT | 5,350.00 | 326.34 | 307.70 | 309.40 | 0.00 | - | 1 | 1,355 | 18.14% |
| SPX250221C05375000 | 2024-05-15 11:19AM EDT | 5,375.00 | 309.05 | 292.20 | 294.00 | 0.00 | - | 2 | 242 | 17.90% |
| SPX250221C05400000 | 2024-05-29 12:55AM EDT | 5,400.00 | 285.37 | 277.00 | 278.10 | +11.18 | +4.08% | 1 | 3,726 | 17.62% |
| SPX250221C05425000 | 2024-05-23 1:50PM EDT | 5,425.00 | 267.77 | 261.90 | 263.60 | 0.00 | - | 5 | 1,754 | 17.40% |
| SPX250221C05450000 | 2024-05-15 12:09PM EDT | 5,450.00 | 262.62 | 247.50 | 248.60 | 0.00 | - | 1 | 1,544 | 17.13% |
| SPX250221C05475000 | 2024-05-23 9:52AM EDT | 5,475.00 | 254.06 | 233.20 | 234.90 | 0.00 | - | 66 | 767 | 16.91% |
| SPX250221C05500000 | 2024-05-29 12:55AM EDT | 5,500.00 | 227.07 | 219.40 | 220.60 | +12.07 | +5.61% | 1 | 4,399 | 16.65% |
| SPX250221C05525000 | 2024-05-24 2:48PM EDT | 5,525.00 | 218.52 | 206.10 | 207.70 | 0.00 | - | 100 | 756 | 16.44% |
| SPX250221C05550000 | 2024-05-28 11:09AM EDT | 5,550.00 | 205.75 | 193.20 | 194.60 | 0.00 | - | 101 | 1,041 | 16.20% |
| SPX250221C05575000 | 2024-05-28 2:54PM EDT | 5,575.00 | 184.64 | 180.80 | 182.30 | 0.00 | - | 100 | 196 | 15.98% |
| SPX250221C05600000 | 2024-05-23 3:15PM EDT | 5,600.00 | 161.88 | 169.00 | 170.30 | 0.00 | - | 100 | 1,089 | 15.76% |
| SPX250221C05625000 | 2024-05-24 11:04AM EDT | 5,625.00 | 169.10 | 157.50 | 159.00 | 0.00 | - | 11 | 750 | 15.56% |
| SPX250221C05650000 | 2024-05-24 12:47PM EDT | 5,650.00 | 156.70 | 146.40 | 147.60 | 0.00 | - | 5 | 1,062 | 15.33% |
| SPX250221C05675000 | 2024-05-28 4:01PM EDT | 5,675.00 | 148.58 | 135.90 | 137.30 | 0.00 | - | 40 | 83 | 15.14% |
| SPX250221C05700000 | 2024-05-28 2:22PM EDT | 5,700.00 | 132.25 | 125.90 | 127.00 | 0.00 | - | 1 | 1,275 | 14.93% |
| SPX250221C05725000 | 2024-05-24 12:16PM EDT | 5,725.00 | 126.50 | 116.40 | 117.80 | 0.00 | - | 32 | 80 | 14.76% |
| SPX250221C05750000 | 2024-05-28 2:05PM EDT | 5,750.00 | 114.70 | 107.60 | 108.70 | 0.00 | - | 5 | 299 | 14.57% |
| SPX250221C05775000 | 2024-05-28 12:39PM EDT | 5,775.00 | 108.82 | 99.00 | 100.30 | 0.00 | - | 55 | 117 | 14.40% |
| SPX250221C05800000 | 2024-05-24 12:16PM EDT | 5,800.00 | 99.60 | 90.90 | 91.90 | 0.00 | - | 24 | 3,743 | 14.21% |
| SPX250221C05850000 | 2024-05-28 10:04AM EDT | 5,850.00 | 84.06 | 76.70 | 77.60 | 0.00 | - | 56 | 515 | 13.91% |
| SPX250221C05900000 | 2024-05-28 12:40PM EDT | 5,900.00 | 71.20 | 64.00 | 64.90 | 0.00 | - | 68 | 758 | 13.63% |
| SPX250221C05950000 | 2024-05-28 1:21PM EDT | 5,950.00 | 58.75 | 53.20 | 54.10 | 0.00 | - | 3 | 453 | 13.38% |
| SPX250221C06000000 | 2024-05-28 3:40PM EDT | 6,000.00 | 47.29 | 44.10 | 44.80 | 0.00 | - | 26 | 592 | 13.16% |
| SPX250221C06100000 | 2024-05-28 1:21PM EDT | 6,100.00 | 33.20 | 29.80 | 30.30 | 0.00 | - | 30 | 654 | 12.79% |
| SPX250221C06200000 | 2024-05-28 3:35PM EDT | 6,200.00 | 21.70 | 19.90 | 20.30 | 0.00 | - | 6 | 521 | 12.52% |
| SPX250221C06300000 | 2024-05-28 2:18PM EDT | 6,300.00 | 14.60 | 13.30 | 13.70 | 0.00 | - | 51 | 1,764 | 12.37% |
| SPX250221C06400000 | 2024-05-28 3:40PM EDT | 6,400.00 | 9.74 | 9.00 | 9.40 | 0.00 | - | 102 | 739 | 12.31% |
| SPX250221C06500000 | 2024-05-28 11:09AM EDT | 6,500.00 | 7.04 | 6.20 | 6.60 | 0.00 | - | 1 | 541 | 12.34% |
| SPX250221C06600000 | 2024-05-24 12:43PM EDT | 6,600.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 1 | 143 | 12.45% |
| SPX250221C06700000 | 2024-05-28 2:48PM EDT | 6,700.00 | 3.52 | 3.30 | 3.60 | 0.00 | - | 3 | 27 | 12.62% |
| SPX250221C06800000 | 2024-05-24 11:18AM EDT | 6,800.00 | 2.80 | 2.50 | 2.75 | 0.00 | - | 2 | 52 | 12.81% |
| SPX250221C07000000 | 2024-05-28 9:30AM EDT | 7,000.00 | 1.60 | 1.55 | 1.75 | 0.00 | - | 1 | 58 | 13.30% |
| SPX250221C07200000 | 2024-05-14 9:57AM EDT | 7,200.00 | 1.05 | 1.00 | 1.20 | 0.00 | - | 2 | 186 | 13.86% |
| SPX250221C07400000 | 2024-03-22 1:48PM EDT | 7,400.00 | 2.10 | 0.45 | 1.20 | 0.00 | - | 1 | 3 | 14.94% |
| SPX250221C07800000 | 2024-04-04 12:55PM EDT | 7,800.00 | 1.05 | 0.15 | 0.45 | 0.00 | - | 30 | 30 | 15.44% |
| SPX250221C08000000 | 2024-05-23 9:36AM EDT | 8,000.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 10 | 120 | 16.17% |
| SPX250221C08200000 | 2024-05-22 3:55PM EDT | 8,200.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 20 | 147 | 16.84% |
| SPX250221C08400000 | 2024-04-24 2:03PM EDT | 8,400.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 75 | 1,815 | 17.44% |
| SPX250221C08600000 | 2024-04-19 3:01PM EDT | 8,600.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 70 | 2,390 | 17.98% |
| SPX250221C08800000 | 2024-04-19 11:26AM EDT | 8,800.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 1,410 | 18.74% |
| SPX250221C09000000 | 2024-04-17 12:48PM EDT | 9,000.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 130 | 19.15% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250221P00200000 | 2024-03-27 2:22PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 127 | 116.31% |
| SPX250221P00400000 | 2024-05-22 4:09PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 79 | 87.50% |
| SPX250221P00600000 | 2024-05-16 2:16PM EDT | 600.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 121 | 77.25% |
| SPX250221P00800000 | 2024-05-28 12:15PM EDT | 800.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 6 | 53 | 69.63% |
| SPX250221P01000000 | 2024-05-24 9:01AM EDT | 1,000.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 1 | 78 | 64.53% |
| SPX250221P01200000 | 2024-05-01 10:26AM EDT | 1,200.00 | 1.08 | 0.60 | 0.80 | 0.00 | - | 1 | 50 | 59.86% |
| SPX250221P01400000 | 2024-05-23 2:56PM EDT | 1,400.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 1 | 597 | 56.15% |
| SPX250221P01600000 | 2024-05-10 4:09PM EDT | 1,600.00 | 1.70 | 1.50 | 1.75 | 0.00 | - | 3 | 10,519 | 52.76% |
| SPX250221P01800000 | 2024-05-28 2:55PM EDT | 1,800.00 | 2.21 | 2.15 | 2.40 | 0.00 | - | 8 | 61 | 49.86% |
| SPX250221P01900000 | 2024-05-24 10:44AM EDT | 1,900.00 | 2.58 | 2.60 | 2.80 | 0.00 | - | 5 | 70 | 48.33% |
| SPX250221P02000000 | 2024-05-24 9:01AM EDT | 2,000.00 | 3.04 | 3.00 | 3.30 | 0.00 | - | 1 | 86 | 46.95% |
| SPX250221P02100000 | 2024-05-28 2:55PM EDT | 2,100.00 | 3.54 | 3.50 | 3.80 | 0.00 | - | 4 | 4,417 | 45.52% |
| SPX250221P02200000 | 2024-05-23 2:33PM EDT | 2,200.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 8 | 3,957 | 44.19% |
| SPX250221P02300000 | 2024-05-10 9:32AM EDT | 2,300.00 | 4.68 | 4.60 | 4.90 | 0.00 | - | 1 | 8,309 | 42.71% |
| SPX250221P02400000 | 2024-05-22 2:43PM EDT | 2,400.00 | 4.97 | 5.30 | 5.60 | 0.00 | - | 4 | 5,014 | 41.42% |
| SPX250221P02500000 | 2024-05-16 1:11PM EDT | 2,500.00 | 5.55 | 6.00 | 6.30 | 0.00 | - | 5 | 4,637 | 40.10% |
| SPX250221P02600000 | 2024-05-20 3:53PM EDT | 2,600.00 | 6.10 | 6.70 | 7.00 | 0.00 | - | 2,250 | 2,278 | 38.76% |
| SPX250221P02700000 | 2024-05-22 10:24AM EDT | 2,700.00 | 6.57 | 7.50 | 7.90 | 0.00 | - | 1 | 4 | 37.55% |
| SPX250221P02800000 | 2024-05-29 3:09AM EDT | 2,800.00 | 8.50 | 8.40 | 8.80 | +0.80 | +10.39% | 1 | 5,005 | 36.31% |
| SPX250221P02850000 | 2024-05-06 8:15AM EDT | 2,850.00 | 9.50 | 8.90 | 9.30 | 0.00 | - | 1 | 4 | 35.70% |
| SPX250221P02900000 | 2024-05-09 9:39AM EDT | 2,900.00 | 9.55 | 9.40 | 9.80 | 0.00 | - | 2,500 | 5,506 | 35.09% |
| SPX250221P02950000 | 2024-02-05 12:12PM EDT | 2,950.00 | 19.07 | 16.30 | 16.70 | 0.00 | - | 1 | 0 | 37.40% |
| SPX250221P03000000 | 2024-05-28 9:30AM EDT | 3,000.00 | 9.90 | 10.50 | 10.80 | 0.00 | - | 2 | 3,098 | 33.86% |
| SPX250221P03050000 | 2024-04-23 1:43PM EDT | 3,050.00 | 14.80 | 10.60 | 11.00 | 0.00 | - | 1 | 9 | 33.08% |
| SPX250221P03100000 | 2024-05-10 3:52PM EDT | 3,100.00 | 11.40 | 11.60 | 12.00 | 0.00 | - | 3,000 | 3,029 | 32.69% |
| SPX250221P03150000 | 2024-05-07 9:48AM EDT | 3,150.00 | 12.45 | 12.30 | 12.60 | 0.00 | - | 40 | 51 | 32.10% |
| SPX250221P03200000 | 2024-05-28 2:48PM EDT | 3,200.00 | 12.78 | 12.90 | 13.20 | 0.00 | - | 3 | 2,034 | 31.50% |
| SPX250221P03250000 | 2024-05-17 9:56AM EDT | 3,250.00 | 12.40 | 13.60 | 13.90 | 0.00 | - | 1 | 82 | 30.93% |
| SPX250221P03300000 | 2024-05-16 10:08AM EDT | 3,300.00 | 12.87 | 14.30 | 14.60 | 0.00 | - | 4 | 182 | 30.35% |
| SPX250221P03325000 | 2024-05-14 10:42AM EDT | 3,325.00 | 14.70 | 14.60 | 15.00 | 0.00 | - | 80 | 233 | 30.08% |
| SPX250221P03350000 | 2024-05-28 10:36AM EDT | 3,350.00 | 14.25 | 15.00 | 15.30 | 0.00 | - | 80 | 232 | 29.77% |
| SPX250221P03375000 | 2024-05-28 11:46AM EDT | 3,375.00 | 14.50 | 15.40 | 15.70 | 0.00 | - | 40 | 181 | 29.49% |
| SPX250221P03400000 | 2024-05-28 9:40AM EDT | 3,400.00 | 14.69 | 15.80 | 16.10 | 0.00 | - | 2 | 406 | 29.22% |
| SPX250221P03425000 | 2024-05-22 10:06AM EDT | 3,425.00 | 14.10 | 16.20 | 16.50 | 0.00 | - | 14 | 278 | 28.93% |
| SPX250221P03450000 | 2024-05-21 11:07AM EDT | 3,450.00 | 14.65 | 16.60 | 16.90 | 0.00 | - | 120 | 757 | 28.65% |
| SPX250221P03475000 | 2024-05-17 11:03AM EDT | 3,475.00 | 15.38 | 17.00 | 17.30 | 0.00 | - | 1 | 555 | 28.36% |
| SPX250221P03500000 | 2024-05-16 1:11PM EDT | 3,500.00 | 15.55 | 17.40 | 17.80 | 0.00 | - | 2 | 935 | 28.11% |
| SPX250221P03525000 | 2024-05-22 9:58AM EDT | 3,525.00 | 15.50 | 17.90 | 18.20 | 0.00 | - | 9 | 74 | 27.82% |
| SPX250221P03550000 | 2024-05-15 3:50PM EDT | 3,550.00 | 16.40 | 18.30 | 18.70 | 0.00 | - | 27 | 3,854 | 27.55% |
| SPX250221P03575000 | 2024-05-17 2:53PM EDT | 3,575.00 | 16.80 | 18.80 | 19.10 | 0.00 | - | 3 | 647 | 27.26% |
| SPX250221P03600000 | 2024-05-21 12:54PM EDT | 3,600.00 | 17.00 | 19.20 | 19.60 | 0.00 | - | 5 | 1,126 | 26.99% |
| SPX250221P03625000 | 2024-05-15 2:54PM EDT | 3,625.00 | 17.84 | 19.80 | 20.10 | 0.00 | - | 27 | 63 | 26.72% |
| SPX250221P03650000 | 2024-05-22 10:26AM EDT | 3,650.00 | 17.60 | 20.30 | 20.60 | 0.00 | - | 9 | 178 | 26.44% |
| SPX250221P03675000 | 2024-05-17 10:52AM EDT | 3,675.00 | 18.75 | 20.80 | 21.20 | 0.00 | - | 9 | 230 | 26.19% |
| SPX250221P03700000 | 2024-05-28 9:40AM EDT | 3,700.00 | 19.79 | 21.30 | 21.70 | 0.00 | - | 2 | 3,308 | 25.91% |
| SPX250221P03725000 | 2024-05-28 9:33AM EDT | 3,725.00 | 20.25 | 21.90 | 22.30 | 0.00 | - | 9 | 274 | 25.65% |
| SPX250221P03750000 | 2024-05-15 11:13AM EDT | 3,750.00 | 20.65 | 22.40 | 22.80 | 0.00 | - | 9 | 239 | 25.37% |
| SPX250221P03775000 | 2024-05-28 11:09AM EDT | 3,775.00 | 21.90 | 23.00 | 23.40 | 0.00 | - | 9 | 3,250 | 25.11% |
| SPX250221P03800000 | 2024-05-28 2:18PM EDT | 3,800.00 | 22.65 | 23.60 | 24.10 | 0.00 | - | 90 | 542 | 24.86% |
| SPX250221P03825000 | 2024-05-28 2:24PM EDT | 3,825.00 | 23.30 | 24.30 | 24.70 | 0.00 | - | 99 | 237 | 24.59% |
| SPX250221P03850000 | 2024-05-28 3:59PM EDT | 3,850.00 | 23.50 | 24.90 | 25.30 | 0.00 | - | 66 | 1,161 | 24.32% |
| SPX250221P03875000 | 2024-05-24 12:42PM EDT | 3,875.00 | 24.06 | 25.60 | 26.00 | 0.00 | - | 9 | 830 | 24.06% |
| SPX250221P03900000 | 2024-05-24 12:42PM EDT | 3,900.00 | 24.75 | 26.30 | 26.70 | 0.00 | - | 6 | 5,360 | 23.80% |
| SPX250221P03925000 | 2024-05-28 11:46AM EDT | 3,925.00 | 25.30 | 27.00 | 27.50 | 0.00 | - | 180 | 271 | 23.56% |
| SPX250221P03950000 | 2024-05-16 3:46PM EDT | 3,950.00 | 25.52 | 27.80 | 28.20 | 0.00 | - | 250 | 745 | 23.29% |
| SPX250221P03975000 | 2024-05-28 12:12PM EDT | 3,975.00 | 26.50 | 28.60 | 29.00 | 0.00 | - | 2 | 383 | 23.04% |
| SPX250221P04000000 | 2024-05-28 1:09PM EDT | 4,000.00 | 27.46 | 29.40 | 29.80 | 0.00 | - | 600 | 802 | 22.78% |
| SPX250221P04025000 | 2024-05-28 12:43PM EDT | 4,025.00 | 27.95 | 30.20 | 30.70 | 0.00 | - | 55 | 117 | 22.54% |
| SPX250221P04050000 | 2024-05-28 11:28AM EDT | 4,050.00 | 29.10 | 31.10 | 31.60 | 0.00 | - | 2 | 204 | 22.30% |
| SPX250221P04075000 | 2024-05-21 12:53PM EDT | 4,075.00 | 28.50 | 32.00 | 32.50 | 0.00 | - | 5 | 1,065 | 22.04% |
| SPX250221P04100000 | 2024-05-28 10:04AM EDT | 4,100.00 | 31.00 | 32.90 | 33.40 | 0.00 | - | 300 | 1,067 | 21.79% |
| SPX250221P04125000 | 2024-05-22 3:38PM EDT | 4,125.00 | 31.13 | 33.90 | 34.40 | 0.00 | - | 60 | 323 | 21.55% |
| SPX250221P04150000 | 2024-05-21 3:36PM EDT | 4,150.00 | 30.49 | 34.90 | 35.50 | 0.00 | - | 321 | 879 | 21.31% |
| SPX250221P04175000 | 2024-05-15 2:16PM EDT | 4,175.00 | 32.84 | 35.90 | 36.50 | 0.00 | - | 132 | 126 | 21.06% |
| SPX250221P04200000 | 2024-05-28 1:09PM EDT | 4,200.00 | 34.49 | 37.00 | 37.70 | 0.00 | - | 1,305 | 1,002 | 20.83% |
| SPX250221P04225000 | 2024-05-23 2:18PM EDT | 4,225.00 | 38.50 | 38.20 | 38.80 | 0.00 | - | 3 | 160 | 20.58% |
| SPX250221P04250000 | 2024-05-28 1:19PM EDT | 4,250.00 | 36.64 | 39.40 | 40.00 | 0.00 | - | 120 | 417 | 20.34% |
| SPX250221P04275000 | 2024-05-20 3:10PM EDT | 4,275.00 | 36.49 | 40.70 | 41.30 | 0.00 | - | 5 | 361 | 20.11% |
| SPX250221P04300000 | 2024-05-23 3:55PM EDT | 4,300.00 | 42.00 | 41.90 | 42.60 | 0.00 | - | 16 | 541 | 19.87% |
| SPX250221P04325000 | 2024-05-24 2:08PM EDT | 4,325.00 | 40.02 | 43.30 | 44.00 | 0.00 | - | 1 | 160 | 19.64% |
| SPX250221P04350000 | 2024-05-28 12:26PM EDT | 4,350.00 | 41.46 | 44.70 | 45.50 | 0.00 | - | 15 | 380 | 19.41% |
| SPX250221P04375000 | 2024-05-21 3:51PM EDT | 4,375.00 | 41.01 | 46.20 | 46.90 | 0.00 | - | 25 | 278 | 19.17% |
| SPX250221P04400000 | 2024-05-28 1:09PM EDT | 4,400.00 | 44.37 | 47.80 | 48.50 | 0.00 | - | 600 | 1,051 | 18.94% |
| SPX250221P04425000 | 2024-05-24 12:12PM EDT | 4,425.00 | 45.76 | 49.40 | 50.10 | 0.00 | - | 200 | 565 | 18.71% |
| SPX250221P04450000 | 2024-05-28 1:19PM EDT | 4,450.00 | 47.46 | 51.10 | 51.90 | 0.00 | - | 10 | 806 | 18.49% |
| SPX250221P04475000 | 2024-05-28 12:24PM EDT | 4,475.00 | 48.90 | 52.80 | 53.60 | 0.00 | - | 14 | 1,030 | 18.25% |
| SPX250221P04500000 | 2024-05-23 3:17PM EDT | 4,500.00 | 55.85 | 54.80 | 55.40 | 0.00 | - | 4 | 6,213 | 18.02% |
| SPX250221P04525000 | 2024-05-28 12:26PM EDT | 4,525.00 | 52.35 | 56.60 | 57.50 | 0.00 | - | 30 | 3,162 | 17.81% |
| SPX250221P04550000 | 2024-05-28 11:28AM EDT | 4,550.00 | 54.45 | 58.70 | 59.50 | 0.00 | - | 4 | 948 | 17.58% |
| SPX250221P04575000 | 2024-05-28 11:06AM EDT | 4,575.00 | 57.05 | 60.70 | 61.60 | 0.00 | - | 8 | 377 | 17.36% |
| SPX250221P04600000 | 2024-05-28 11:06AM EDT | 4,600.00 | 58.99 | 63.00 | 63.70 | 0.00 | - | 280 | 2,406 | 17.12% |
| SPX250221P04625000 | 2024-05-24 3:02PM EDT | 4,625.00 | 61.20 | 65.30 | 66.00 | 0.00 | - | 2 | 4,428 | 16.90% |
| SPX250221P04650000 | 2024-05-28 3:28PM EDT | 4,650.00 | 64.81 | 67.80 | 68.70 | 0.00 | - | 1 | 435 | 16.70% |
| SPX250221P04675000 | 2024-05-28 9:33AM EDT | 4,675.00 | 64.10 | 70.40 | 71.30 | 0.00 | - | 9 | 1,274 | 16.49% |
| SPX250221P04700000 | 2024-05-28 1:50PM EDT | 4,700.00 | 69.84 | 72.90 | 73.80 | 0.00 | - | 3 | 1,308 | 16.25% |
| SPX250221P04725000 | 2024-05-28 1:50PM EDT | 4,725.00 | 72.44 | 75.60 | 76.60 | 0.00 | - | 3 | 500 | 16.03% |
| SPX250221P04750000 | 2024-05-28 3:59PM EDT | 4,750.00 | 72.78 | 78.60 | 79.40 | 0.00 | - | 147 | 1,602 | 15.80% |
| SPX250221P04775000 | 2024-05-28 3:40PM EDT | 4,775.00 | 77.79 | 81.50 | 82.50 | 0.00 | - | 121 | 441 | 15.59% |
| SPX250221P04800000 | 2024-05-28 1:49PM EDT | 4,800.00 | 79.42 | 84.80 | 85.60 | 0.00 | - | 12 | 1,438 | 15.36% |
| SPX250221P04825000 | 2024-05-24 3:24PM EDT | 4,825.00 | 82.50 | 88.00 | 89.00 | 0.00 | - | 7 | 855 | 15.15% |
| SPX250221P04850000 | 2024-05-28 2:06PM EDT | 4,850.00 | 86.20 | 91.40 | 92.40 | 0.00 | - | 406 | 808 | 14.92% |
| SPX250221P04875000 | 2024-05-28 10:51AM EDT | 4,875.00 | 87.70 | 95.00 | 96.00 | 0.00 | - | 2 | 713 | 14.70% |
| SPX250221P04900000 | 2024-05-24 3:21PM EDT | 4,900.00 | 92.60 | 98.90 | 99.70 | 0.00 | - | 158 | 1,100 | 14.47% |
| SPX250221P04925000 | 2024-05-22 11:45AM EDT | 4,925.00 | 93.22 | 102.90 | 103.70 | 0.00 | - | 1 | 5,412 | 14.25% |
| SPX250221P04950000 | 2024-05-22 11:45AM EDT | 4,950.00 | 96.97 | 106.90 | 107.80 | 0.00 | - | 1 | 2,715 | 14.02% |
| SPX250221P04975000 | 2024-05-28 12:12PM EDT | 4,975.00 | 102.53 | 111.10 | 112.10 | 0.00 | - | 2 | 1,081 | 13.80% |
| SPX250221P05000000 | 2024-05-28 11:46AM EDT | 5,000.00 | 107.19 | 115.60 | 116.50 | 0.00 | - | 120 | 5,123 | 13.56% |
| SPX250221P05025000 | 2024-05-28 12:26PM EDT | 5,025.00 | 111.41 | 120.00 | 121.30 | 0.00 | - | 31 | 1,011 | 13.34% |
| SPX250221P05050000 | 2024-05-28 1:19PM EDT | 5,050.00 | 116.42 | 125.20 | 126.10 | 0.00 | - | 412 | 1,870 | 13.10% |
| SPX250221P05075000 | 2024-05-28 12:24PM EDT | 5,075.00 | 120.72 | 130.00 | 131.30 | 0.00 | - | 10 | 499 | 12.87% |
| SPX250221P05100000 | 2024-05-28 2:22PM EDT | 5,100.00 | 129.61 | 135.50 | 136.50 | 0.00 | - | 2 | 2,777 | 12.62% |
| SPX250221P05125000 | 2024-05-28 12:15PM EDT | 5,125.00 | 129.90 | 140.70 | 142.10 | 0.00 | - | 6 | 989 | 12.38% |
| SPX250221P05150000 | 2024-05-28 3:28PM EDT | 5,150.00 | 140.84 | 146.80 | 147.70 | 0.00 | - | 2 | 1,820 | 12.13% |
| SPX250221P05175000 | 2024-05-28 12:43PM EDT | 5,175.00 | 141.39 | 152.50 | 153.90 | 0.00 | - | 55 | 961 | 11.88% |
| SPX250221P05200000 | 2024-05-23 2:03PM EDT | 5,200.00 | 160.67 | 158.90 | 159.90 | 0.00 | - | 6 | 1,878 | 11.61% |
| SPX250221P05225000 | 2024-05-28 9:45AM EDT | 5,225.00 | 154.34 | 165.10 | 166.60 | 0.00 | - | 4 | 581 | 11.36% |
| SPX250221P05250000 | 2024-05-28 12:54PM EDT | 5,250.00 | 159.77 | 172.20 | 173.60 | 0.00 | - | 4 | 1,175 | 11.10% |
| SPX250221P05275000 | 2024-05-27 9:48AM EDT | 5,275.00 | 167.12 | 179.00 | 180.50 | 0.00 | - | 1 | 610 | 10.81% |
| SPX250221P05300000 | 2024-05-28 12:26PM EDT | 5,300.00 | 174.28 | 186.50 | 187.80 | 0.00 | - | 75 | 481 | 10.52% |
| SPX250221P05325000 | 2024-05-28 3:59PM EDT | 5,325.00 | 181.44 | 194.20 | 195.50 | 0.00 | - | 52 | 1,731 | 10.22% |
| SPX250221P05350000 | 2024-05-28 12:54PM EDT | 5,350.00 | 188.22 | 202.20 | 203.70 | 0.00 | - | 33 | 980 | 9.93% |
| SPX250221P05375000 | 2024-05-28 4:01PM EDT | 5,375.00 | 196.12 | 210.30 | 211.90 | 0.00 | - | 136 | 567 | 9.60% |
| SPX250221P05400000 | 2024-05-28 11:09AM EDT | 5,400.00 | 207.70 | 219.20 | 220.70 | 0.00 | - | 105 | 1,003 | 9.27% |
| SPX250221P05425000 | 2024-05-24 11:04AM EDT | 5,425.00 | 214.60 | 228.20 | 229.80 | 0.00 | - | 11 | 990 | 8.91% |
| SPX250221P05450000 | 2024-05-28 10:32AM EDT | 5,450.00 | 224.31 | 237.50 | 239.20 | 0.00 | - | 206 | 417 | 8.53% |
| SPX250221P05475000 | 2024-05-20 11:33AM EDT | 5,475.00 | 231.45 | 247.60 | 249.30 | 0.00 | - | 8 | 1,370 | 8.14% |
| SPX250221P05500000 | 2024-05-23 3:54PM EDT | 5,500.00 | 262.20 | 258.00 | 259.20 | 0.00 | - | 54 | 1,762 | 7.67% |
| SPX250221P05525000 | 2024-05-23 1:58PM EDT | 5,525.00 | 270.70 | 268.20 | 270.00 | 0.00 | - | 11 | 263 | 7.18% |
| SPX250221P05550000 | 2024-05-15 11:09AM EDT | 5,550.00 | 284.68 | 279.30 | 280.90 | 0.00 | - | 1 | 56 | 6.59% |
| SPX250221P05575000 | 2024-05-06 12:51PM EDT | 5,575.00 | 376.15 | 290.90 | 292.70 | 0.00 | - | 1 | 2 | 5.91% |
| SPX250221P05600000 | 2024-05-23 11:20AM EDT | 5,600.00 | 285.91 | 303.00 | 304.60 | 0.00 | - | 2 | 111 | 4.92% |
| SPX250221P05625000 | 2024-05-28 3:28PM EDT | 5,625.00 | 305.42 | 314.90 | 318.20 | 0.00 | - | 2 | 26 | 0.00% |
| SPX250221P05650000 | 2024-05-17 2:15PM EDT | 5,650.00 | 330.69 | 327.60 | 331.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPX250221P05675000 | 2024-05-16 3:46PM EDT | 5,675.00 | 338.96 | 339.80 | 346.60 | 0.00 | - | 250 | 258 | 0.00% |
| SPX250221P05700000 | 2024-05-23 9:58AM EDT | 5,700.00 | 341.27 | 353.80 | 360.30 | 0.00 | - | 7 | 139 | 0.00% |
| SPX250221P05725000 | 2024-05-17 2:31PM EDT | 5,725.00 | 370.57 | 368.20 | 374.90 | 0.00 | - | 1 | 8 | 0.00% |
| SPX250221P05750000 | 2024-05-20 1:35PM EDT | 5,750.00 | 369.94 | 383.20 | 390.00 | 0.00 | - | 4 | 43 | 0.00% |
| SPX250221P05775000 | 2024-05-21 2:30PM EDT | 5,775.00 | 381.61 | 398.60 | 406.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250221P05800000 | 2024-05-28 3:28PM EDT | 5,800.00 | 404.77 | 414.70 | 422.10 | 0.00 | - | 1 | 12 | 0.00% |
| SPX250221P05850000 | 2024-05-21 2:59PM EDT | 5,850.00 | 428.89 | 448.20 | 455.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250221P05900000 | 2024-05-24 11:39AM EDT | 5,900.00 | 468.74 | 483.60 | 491.00 | 0.00 | - | 52 | 55 | 0.00% |
| SPX250221P05950000 | 2024-03-22 12:06PM EDT | 5,950.00 | 572.68 | 762.00 | 834.00 | 0.00 | - | 2 | 1 | 22.85% |
| SPX250221P06000000 | 2024-05-20 1:35PM EDT | 6,000.00 | 538.33 | 558.60 | 568.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250221P06100000 | 2024-05-23 10:50AM EDT | 6,100.00 | 619.17 | 640.20 | 649.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250221P06200000 | 2024-03-22 2:27PM EDT | 6,200.00 | 757.60 | 981.00 | 1,053.00 | 0.00 | - | 10 | 10 | 24.43% |
| SPX250221P06400000 | 2024-04-15 1:30PM EDT | 6,400.00 | 1,089.88 | 844.80 | 933.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P06500000 | 2024-03-22 10:28AM EDT | 6,500.00 | 1,024.92 | 1,257.00 | 1,329.00 | 0.00 | - | 3 | 1 | 26.49% |
| SPX250221P06600000 | 2024-03-05 2:44PM EDT | 6,600.00 | 1,258.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P06800000 | 2024-02-20 10:41AM EDT | 6,800.00 | 1,540.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P07200000 | 2024-03-12 12:06PM EDT | 7,200.00 | 1,743.76 | 1,709.00 | 1,789.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221P08000000 | 2024-02-13 12:50PM EDT | 8,000.00 | 2,678.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250221P08200000 | 2024-02-16 3:43PM EDT | 8,200.00 | 2,808.47 | 2,689.10 | 2,769.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250221P08600000 | 2024-05-20 4:04PM EDT | 8,600.00 | 2,974.77 | 3,010.90 | 3,019.50 | 0.00 | - | - | 1 | 0.00% |
| SPX250221P09000000 | 2024-05-20 4:04PM EDT | 9,000.00 | 3,358.59 | 3,395.00 | 3,403.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.