| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220C00100000 | 2019-11-19 3:31PM EST | 100.00 | 3,015.30 | 3,010.40 | 3,015.50 | +1.41 | +0.05% | 5 | 1,502 | 0.00% |
| SPX191220C00200000 | 2019-09-10 2:50PM EST | 200.00 | 2,755.00 | 2,750.50 | 2,763.70 | 0.00 | - | 25 | 223 | 0.00% |
| SPX191220C00300000 | 2019-11-19 3:58PM EST | 300.00 | 2,814.06 | 2,810.40 | 2,815.90 | +4.52 | +0.16% | 2 | 172 | 0.00% |
| SPX191220C00400000 | 2019-10-31 12:37PM EST | 400.00 | 2,621.96 | 2,710.50 | 2,716.10 | 0.00 | - | 2 | 57 | 0.00% |
| SPX191220C00500000 | 2019-06-09 11:12PM EST | 500.00 | 1,942.00 | 2,437.30 | 2,441.20 | 0.00 | - | 0 | 60 | 0.00% |
| SPX191220C00600000 | 2019-11-19 3:58PM EST | 600.00 | 2,514.51 | 2,510.90 | 2,516.40 | +35.33 | +1.43% | 2 | 144 | 0.00% |
| SPX191220C00750000 | 2019-06-07 10:09AM EST | 750.00 | 2,029.05 | 2,215.40 | 2,219.70 | 0.00 | - | 3 | 17 | 0.00% |
| SPX191220C00800000 | 2019-06-09 11:12PM EST | 800.00 | 1,626.15 | 2,140.70 | 2,144.50 | 0.00 | - | 0 | 10 | 0.00% |
| SPX191220C00850000 | 2019-06-07 10:09AM EST | 850.00 | 1,903.15 | 2,116.60 | 2,120.90 | 0.00 | - | 40 | 41 | 0.00% |
| SPX191220C00900000 | 2019-06-07 10:09AM EST | 900.00 | 1,900.94 | 2,067.20 | 2,071.40 | 0.00 | - | 40 | 52 | 0.00% |
| SPX191220C00950000 | 2019-11-08 9:36AM EST | 950.00 | 2,126.75 | 2,161.70 | 2,167.20 | 0.00 | - | 3 | 8 | 0.00% |
| SPX191220C01000000 | 2019-11-19 1:04PM EST | 1,000.00 | 2,113.25 | 2,112.00 | 2,117.10 | +2.65 | +0.13% | 1,000 | 37,095 | 0.00% |
| SPX191220C01100000 | 2019-11-12 9:46AM EST | 1,100.00 | 1,989.02 | 2,011.80 | 2,017.30 | 0.00 | - | 4 | 112 | 0.00% |
| SPX191220C01150000 | 2019-06-09 11:12PM EST | 1,150.00 | 1,625.60 | 1,794.70 | 1,798.50 | 0.00 | - | 0 | 17 | 0.00% |
| SPX191220C01200000 | 2019-11-19 10:56AM EST | 1,200.00 | 1,910.34 | 1,912.00 | 1,917.50 | +23.65 | +1.25% | 2 | 8 | 0.00% |
| SPX191220C01225000 | 2019-10-23 10:57AM EST | 1,225.00 | 1,769.95 | 1,887.20 | 1,892.70 | 0.00 | - | 2 | 16 | 0.00% |
| SPX191220C01250000 | 2019-07-25 9:57AM EST | 1,250.00 | 1,750.94 | 1,591.10 | 1,598.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPX191220C01300000 | 2019-06-20 10:12AM EST | 1,300.00 | 1,632.05 | 1,660.30 | 1,666.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX191220C01325000 | 2019-06-09 11:12PM EST | 1,325.00 | 1,530.00 | 1,621.80 | 1,625.60 | 0.00 | - | 0 | 47 | 0.00% |
| SPX191220C01375000 | 2019-08-30 8:52AM EST | 1,375.00 | 1,551.50 | 1,481.80 | 1,489.10 | 0.00 | - | 9 | 36 | 0.00% |
| SPX191220C01400000 | 2019-11-15 2:29PM EST | 1,400.00 | 1,711.34 | 1,712.40 | 1,717.90 | 0.00 | - | 1 | 77 | 0.00% |
| SPX191220C01425000 | 2019-06-09 11:12PM EST | 1,425.00 | 1,298.65 | 1,523.00 | 1,526.80 | 0.00 | - | 0 | 44 | 0.00% |
| SPX191220C01450000 | 2019-06-09 11:12PM EST | 1,450.00 | 1,327.61 | 1,498.30 | 1,502.10 | 0.00 | - | 1 | 24 | 0.00% |
| SPX191220C01475000 | 2019-07-01 8:30AM EST | 1,475.00 | 1,488.70 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| SPX191220C01500000 | 2019-11-19 10:06AM EST | 1,500.00 | 1,616.02 | 1,613.00 | 1,618.20 | +125.06 | +8.39% | 1 | 322 | 0.00% |
| SPX191220C01525000 | 2019-06-09 11:12PM EST | 1,525.00 | 1,037.10 | 1,424.30 | 1,428.10 | 0.00 | - | 0 | 6 | 0.00% |
| SPX191220C01550000 | 2019-06-09 11:12PM EST | 1,550.00 | 1,054.40 | 1,399.60 | 1,403.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01600000 | 2019-11-05 11:57AM EST | 1,600.00 | 1,469.74 | 1,512.90 | 1,518.30 | 0.00 | - | 6 | 38 | 0.00% |
| SPX191220C01625000 | 2019-06-09 11:12PM EST | 1,625.00 | 818.15 | 1,325.70 | 1,329.40 | 0.00 | - | 0 | 4 | 0.00% |
| SPX191220C01650000 | 2019-11-18 12:05PM EST | 1,650.00 | 1,468.01 | 1,462.80 | 1,468.40 | 0.00 | - | 2 | 22 | 0.00% |
| SPX191220C01675000 | 2019-06-09 11:12PM EST | 1,675.00 | 1,027.79 | 1,276.40 | 1,280.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX191220C01700000 | 2019-06-04 10:47AM EST | 1,700.00 | 1,083.25 | 1,286.90 | 1,291.30 | 0.00 | - | 2 | 50 | 0.00% |
| SPX191220C01725000 | 2019-06-09 11:12PM EST | 1,725.00 | 1,059.10 | 1,227.20 | 1,230.90 | 0.00 | - | 38 | 20 | 0.00% |
| SPX191220C01750000 | 2019-11-15 10:36AM EST | 1,750.00 | 1,355.70 | 1,363.00 | 1,368.50 | 0.00 | - | 20 | 23 | 0.00% |
| SPX191220C01775000 | 2019-06-09 11:12PM EST | 1,775.00 | 809.00 | 1,178.00 | 1,181.70 | 0.00 | - | 0 | 11 | 0.00% |
| SPX191220C01800000 | 2019-10-22 11:38AM EST | 1,800.00 | 1,208.86 | 1,313.10 | 1,318.60 | 0.00 | - | 2 | 165 | 0.00% |
| SPX191220C01825000 | 2019-09-17 12:57PM EST | 1,825.00 | 1,170.30 | 1,165.20 | 1,172.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01850000 | 2019-06-20 2:13PM EST | 1,850.00 | 1,095.25 | 1,117.40 | 1,123.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX191220C01875000 | 2019-06-07 10:09AM EST | 1,875.00 | 939.63 | 1,105.10 | 1,109.20 | 0.00 | - | 1 | 31 | 0.00% |
| SPX191220C01900000 | 2019-11-14 12:44PM EST | 1,900.00 | 1,188.13 | 1,213.70 | 1,218.80 | 0.00 | - | 2 | 602 | 0.00% |
| SPX191220C01925000 | 2019-08-05 2:20PM EST | 1,925.00 | 912.50 | 1,049.60 | 1,055.60 | 0.00 | - | 22 | 21 | 0.00% |
| SPX191220C01950000 | 2019-11-11 1:00PM EST | 1,950.00 | 1,132.66 | 1,163.40 | 1,168.90 | 0.00 | - | 2 | 11 | 0.00% |
| SPX191220C01975000 | 2019-06-09 11:12PM EST | 1,975.00 | 733.95 | 982.00 | 985.60 | 0.00 | - | 0 | 22 | 0.00% |
| SPX191220C02000000 | 2019-11-19 3:11PM EST | 2,000.00 | 1,120.14 | 1,113.90 | 1,118.90 | +3.34 | +0.30% | 2,000 | 38,438 | 0.00% |
| SPX191220C02025000 | 2019-10-10 11:10AM EST | 2,025.00 | 915.26 | 1,061.10 | 1,065.60 | 0.00 | - | 1 | 96 | 0.00% |
| SPX191220C02050000 | 2019-11-11 1:00PM EST | 2,050.00 | 1,032.96 | 1,063.60 | 1,069.20 | 0.00 | - | 2 | 379 | 0.00% |
| SPX191220C02075000 | 2019-06-09 11:12PM EST | 2,075.00 | 710.37 | 884.60 | 888.30 | 0.00 | - | 0 | 35 | 0.00% |
| SPX191220C02100000 | 2019-11-19 10:12AM EST | 2,100.00 | 1,018.47 | 1,013.70 | 1,019.30 | +25.99 | +2.62% | 1 | 138 | 0.00% |
| SPX191220C02125000 | 2019-11-19 3:33PM EST | 2,125.00 | 995.02 | 989.10 | 994.20 | +27.93 | +2.89% | 80 | 1,403 | 0.00% |
| SPX191220C02150000 | 2019-11-19 3:36PM EST | 2,150.00 | 970.09 | 964.20 | 969.20 | +30.88 | +3.29% | 12 | 334 | 0.00% |
| SPX191220C02175000 | 2019-08-01 1:19PM EST | 2,175.00 | 786.25 | 748.20 | 754.20 | 0.00 | - | 410 | 207 | 0.00% |
| SPX191220C02200000 | 2019-11-18 10:36AM EST | 2,200.00 | 911.15 | 913.90 | 919.50 | 0.00 | - | 3 | 52 | 0.00% |
| SPX191220C02225000 | 2019-11-19 3:32PM EST | 2,225.00 | 894.94 | 889.00 | 894.50 | +122.15 | +15.81% | 10 | 1,054 | 0.00% |
| SPX191220C02250000 | 2019-11-13 11:46AM EST | 2,250.00 | 840.89 | 864.00 | 869.60 | 0.00 | - | 2 | 997 | 0.00% |
| SPX191220C02275000 | 2019-10-30 2:46PM EST | 2,275.00 | 766.57 | 839.10 | 844.70 | 0.00 | - | 4 | 230 | 0.00% |
| SPX191220C02300000 | 2019-11-18 10:18AM EST | 2,300.00 | 811.85 | 814.50 | 819.60 | 0.00 | - | 1 | 2,153 | 0.00% |
| SPX191220C02325000 | 2019-10-30 2:47PM EST | 2,325.00 | 716.19 | 789.60 | 794.70 | 0.00 | - | 2 | 256 | 0.00% |
| SPX191220C02350000 | 2019-11-06 2:27PM EST | 2,350.00 | 722.02 | 764.70 | 769.80 | 0.00 | - | 3 | 1,016 | 0.00% |
| SPX191220C02375000 | 2019-11-11 2:57PM EST | 2,375.00 | 709.82 | 739.80 | 744.90 | 0.00 | - | 2 | 1,362 | 0.00% |
| SPX191220C02400000 | 2019-11-18 1:56PM EST | 2,400.00 | 721.28 | 714.40 | 720.00 | 0.00 | - | 2 | 6,918 | 0.00% |
| SPX191220C02425000 | 2019-11-19 3:55PM EST | 2,425.00 | 694.39 | 689.90 | 695.10 | +26.85 | +4.02% | 2 | 3,816 | 0.00% |
| SPX191220C02450000 | 2019-11-11 2:55PM EST | 2,450.00 | 634.82 | 665.00 | 670.20 | 0.00 | - | 34 | 3,107 | 12.50% |
| SPX191220C02475000 | 2019-11-11 2:56PM EST | 2,475.00 | 610.40 | 640.10 | 645.30 | 0.00 | - | 2 | 1,624 | 26.95% |
| SPX191220C02500000 | 2019-11-19 10:11AM EST | 2,500.00 | 619.00 | 615.20 | 620.40 | -0.64 | -0.10% | 1 | 14,732 | 27.61% |
| SPX191220C02525000 | 2019-10-01 11:49AM EST | 2,525.00 | 439.03 | 531.20 | 536.80 | 0.00 | - | 384 | 4,621 | 0.00% |
| SPX191220C02550000 | 2019-11-19 10:36AM EST | 2,550.00 | 568.60 | 565.50 | 570.70 | +3.30 | +0.58% | 5 | 9,523 | 27.98% |
| SPX191220C02575000 | 2019-11-11 2:41PM EST | 2,575.00 | 511.18 | 540.60 | 545.90 | 0.00 | - | 2 | 15,085 | 27.88% |
| SPX191220C02600000 | 2019-11-01 10:03AM EST | 2,600.00 | 460.00 | 515.80 | 521.10 | 0.00 | - | 1 | 26,247 | 27.50% |
| SPX191220C02625000 | 2019-10-30 12:49PM EST | 2,625.00 | 409.07 | 491.00 | 496.30 | 0.00 | - | 15 | 6,017 | 26.95% |
| SPX191220C02650000 | 2019-11-18 1:37PM EST | 2,650.00 | 471.20 | 466.20 | 471.50 | 0.00 | - | 12 | 22,229 | 26.27% |
| SPX191220C02675000 | 2019-11-15 12:31PM EST | 2,675.00 | 439.00 | 441.40 | 446.80 | 0.00 | - | 2 | 11,981 | 25.74% |
| SPX191220C02700000 | 2019-11-15 12:34PM EST | 2,700.00 | 414.50 | 416.70 | 422.10 | 0.00 | - | 6 | 19,331 | 25.06% |
| SPX191220C02725000 | 2019-11-19 3:30PM EST | 2,725.00 | 397.04 | 392.00 | 397.40 | +10.64 | +2.75% | 2 | 11,629 | 24.28% |
| SPX191220C02750000 | 2019-11-19 3:49PM EST | 2,750.00 | 372.60 | 367.40 | 372.70 | +1.75 | +0.47% | 6 | 21,704 | 23.40% |
| SPX191220C02775000 | 2019-11-19 11:46AM EST | 2,775.00 | 346.60 | 342.80 | 348.10 | +25.10 | +7.81% | 97 | 12,921 | 22.59% |
| SPX191220C02800000 | 2019-11-19 10:00AM EST | 2,800.00 | 323.00 | 318.40 | 323.50 | +2.95 | +0.92% | 4 | 35,665 | 21.67% |
| SPX191220C02825000 | 2019-11-15 10:15AM EST | 2,825.00 | 285.60 | 294.60 | 299.10 | 0.00 | - | 271 | 21,065 | 20.90% |
| SPX191220C02850000 | 2019-11-19 10:47AM EST | 2,850.00 | 267.20 | 270.30 | 274.80 | -6.70 | -2.45% | 2 | 27,724 | 20.10% |
| SPX191220C02875000 | 2019-11-07 12:03PM EST | 2,875.00 | 228.12 | 246.20 | 250.60 | 0.00 | - | 1 | 23,368 | 19.24% |
| SPX191220C02900000 | 2019-11-19 12:03PM EST | 2,900.00 | 226.07 | 222.00 | 226.70 | +2.27 | +1.01% | 4 | 48,518 | 18.48% |
| SPX191220C02925000 | 2019-11-15 3:20PM EST | 2,925.00 | 198.90 | 198.30 | 203.00 | +1.12 | +0.57% | 4 | 34,142 | 17.67% |
| SPX191220C02950000 | 2019-11-19 11:44AM EST | 2,950.00 | 179.10 | 174.90 | 179.50 | -1.10 | -0.61% | 26 | 37,185 | 16.80% |
| SPX191220C02975000 | 2019-11-19 3:49PM EST | 2,975.00 | 156.30 | 152.40 | 156.40 | 0.00 | - | 6 | 43,328 | 15.93% |
| SPX191220C03000000 | 2019-11-19 3:25PM EST | 3,000.00 | 133.92 | 129.70 | 133.70 | +1.88 | +1.42% | 1,007 | 117,075 | 15.01% |
| SPX191220C03025000 | 2019-11-19 1:39PM EST | 3,025.00 | 111.62 | 108.20 | 111.50 | +2.52 | +2.31% | 205 | 43,829 | 14.05% |
| SPX191220C03050000 | 2019-11-19 3:27PM EST | 3,050.00 | 90.60 | 87.50 | 90.00 | 0.00 | - | 176 | 54,468 | 13.03% |
| SPX191220C03075000 | 2019-11-19 4:00PM EST | 3,075.00 | 68.90 | 67.70 | 69.70 | -1.10 | -1.57% | 64 | 62,734 | 12.05% |
| SPX191220C03100000 | 2019-11-19 4:08PM EST | 3,100.00 | 50.00 | 49.80 | 50.90 | -1.11 | -2.17% | 1,058 | 81,314 | 11.06% |
| SPX191220C03125000 | 2019-11-19 4:17PM EST | 3,125.00 | 34.10 | 33.60 | 34.20 | -0.90 | -2.57% | 10,508 | 36,440 | 10.07% |
| SPX191220C03150000 | 2019-11-19 4:01PM EST | 3,150.00 | 20.90 | 20.60 | 21.20 | -1.34 | -6.03% | 3,838 | 51,511 | 9.34% |
| SPX191220C03175000 | 2019-11-19 4:01PM EST | 3,175.00 | 11.65 | 11.40 | 11.90 | -1.02 | -8.05% | 3,559 | 34,886 | 8.78% |
| SPX191220C03200000 | 2019-11-19 4:06PM EST | 3,200.00 | 6.00 | 5.80 | 6.10 | -0.40 | -6.25% | 4,540 | 63,600 | 8.42% |
| SPX191220C03225000 | 2019-11-19 2:52PM EST | 3,225.00 | 3.41 | 2.95 | 3.10 | +0.03 | +0.89% | 212 | 12,440 | 8.35% |
| SPX191220C03250000 | 2019-11-19 3:35PM EST | 3,250.00 | 1.76 | 1.60 | 1.75 | -0.09 | -4.86% | 2,607 | 50,552 | 8.61% |
| SPX191220C03275000 | 2019-11-19 1:43PM EST | 3,275.00 | 0.99 | 0.95 | 1.05 | -0.21 | -17.50% | 343 | 6,847 | 8.98% |
| SPX191220C03300000 | 2019-11-19 1:34PM EST | 3,300.00 | 0.62 | 0.60 | 0.75 | -0.13 | -17.33% | 848 | 133,664 | 9.59% |
| SPX191220C03350000 | 2019-11-19 1:34PM EST | 3,350.00 | 0.27 | 0.25 | 0.30 | -0.09 | -25.00% | 27 | 7,699 | 10.34% |
| SPX191220C03400000 | 2019-11-19 9:53AM EST | 3,400.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 25,139 | 11.63% |
| SPX191220C03500000 | 2019-11-19 1:59PM EST | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 35,752 | 13.18% |
| SPX191220C03600000 | 2019-11-18 11:35AM EST | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,320 | 16.07% |
| SPX191220C03700000 | 2019-11-15 2:29PM EST | 3,700.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,443 | 18.85% |
| SPX191220C03800000 | 2019-09-24 10:46AM EST | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 309 | 3,594 | 22.85% |
| SPX191220C03900000 | 2019-11-06 9:39AM EST | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8,651 | 24.12% |
| SPX191220C04000000 | 2019-11-06 9:39AM EST | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,760 | 26.61% |
| SPX191220C04100000 | 2019-09-24 11:12AM EST | 4,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 854 | 30.66% |
| SPX191220C04200000 | 2019-09-30 2:11PM EST | 4,200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,016 | 31.35% |
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220P00100000 | 2019-10-31 12:35PM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 28,528 | 334.38% |
| SPX191220P00200000 | 2019-06-09 11:13PM EST | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 2,953 | 291.41% |
| SPX191220P00300000 | 2019-06-07 9:55AM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,841 | 224.22% |
| SPX191220P00400000 | 2019-10-16 11:48AM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,324 | 196.09% |
| SPX191220P00500000 | 2019-10-15 3:14PM EST | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 786 | 4,503 | 175.00% |
| SPX191220P00600000 | 2019-08-08 10:59AM EST | 600.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 273 | 2,985 | 165.23% |
| SPX191220P00650000 | 2019-11-05 11:17AM EST | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 2,985 | 150.00% |
| SPX191220P00700000 | 2019-09-20 2:32PM EST | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,197 | 142.97% |
| SPX191220P00750000 | 2019-09-03 8:31AM EST | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 4,032 | 142.97% |
| SPX191220P00800000 | 2019-08-21 12:14PM EST | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 173 | 7,037 | 130.47% |
| SPX191220P00850000 | 2019-08-21 12:14PM EST | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 1,461 | 130.86% |
| SPX191220P00900000 | 2019-10-17 11:33AM EST | 900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 803 | 128.71% |
| SPX191220P00950000 | 2019-10-15 8:30AM EST | 950.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,459 | 123.44% |
| SPX191220P01000000 | 2019-11-19 12:48PM EST | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 45,673 | 109.38% |
| SPX191220P01050000 | 2019-09-24 11:09AM EST | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,449 | 104.69% |
| SPX191220P01100000 | 2019-11-14 9:30AM EST | 1,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,508 | 100.78% |
| SPX191220P01150000 | 2019-10-16 9:07AM EST | 1,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 384 | 101.17% |
| SPX191220P01175000 | 2019-09-27 8:34AM EST | 1,175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 417 | 99.02% |
| SPX191220P01200000 | 2019-10-16 9:06AM EST | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14,245 | 96.88% |
| SPX191220P01225000 | 2019-10-02 10:31AM EST | 1,225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 180 | 2,182 | 90.63% |
| SPX191220P01250000 | 2019-10-29 2:26PM EST | 1,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 3,362 | 88.67% |
| SPX191220P01275000 | 2019-10-04 9:25AM EST | 1,275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 5,268 | 50.00% |
| SPX191220P01300000 | 2019-10-30 8:32AM EST | 1,300.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 9,897 | 85.16% |
| SPX191220P01325000 | 2019-10-30 8:32AM EST | 1,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 1,247 | 83.20% |
| SPX191220P01350000 | 2019-11-04 8:31AM EST | 1,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 292 | 1,699 | 81.25% |
| SPX191220P01375000 | 2019-10-22 1:38PM EST | 1,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,367 | 79.69% |
| SPX191220P01400000 | 2019-11-15 2:29PM EST | 1,400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 16,590 | 78.13% |
| SPX191220P01425000 | 2019-11-04 8:32AM EST | 1,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 253 | 3,104 | 76.56% |
| SPX191220P01450000 | 2019-11-18 10:38AM EST | 1,450.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 844 | 21,597 | 74.61% |
| SPX191220P01475000 | 2019-10-04 11:25AM EST | 1,475.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 181 | 76.76% |
| SPX191220P01500000 | 2019-11-14 9:30AM EST | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47,013 | 71.48% |
| SPX191220P01525000 | 2019-10-23 12:17PM EST | 1,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,963 | 69.92% |
| SPX191220P01550000 | 2019-10-29 3:05PM EST | 1,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45,230 | 68.36% |
| SPX191220P01575000 | 2019-10-31 3:14PM EST | 1,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8,094 | 66.99% |
| SPX191220P01600000 | 2019-11-18 2:30PM EST | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36,025 | 65.63% |
| SPX191220P01625000 | 2019-10-30 2:35PM EST | 1,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,075 | 64.06% |
| SPX191220P01650000 | 2019-10-31 12:30PM EST | 1,650.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 7,168 | 62.50% |
| SPX191220P01675000 | 2019-11-18 10:38AM EST | 1,675.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 617 | 1,886 | 61.33% |
| SPX191220P01700000 | 2019-11-11 9:30AM EST | 1,700.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 58,297 | 59.77% |
| SPX191220P01725000 | 2019-11-07 10:13AM EST | 1,725.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,539 | 58.59% |
| SPX191220P01750000 | 2019-11-14 2:33PM EST | 1,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17,744 | 57.03% |
| SPX191220P01775000 | 2019-11-14 9:30AM EST | 1,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 4,838 | 55.86% |
| SPX191220P01800000 | 2019-11-19 1:11PM EST | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36,360 | 54.49% |
| SPX191220P01825000 | 2019-11-08 9:38AM EST | 1,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 24,381 | 53.13% |
| SPX191220P01850000 | 2019-11-12 1:10PM EST | 1,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 65,141 | 51.95% |
| SPX191220P01875000 | 2019-11-08 3:46PM EST | 1,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9,909 | 50.59% |
| SPX191220P01900000 | 2019-11-19 3:40PM EST | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 49,034 | 51.86% |
| SPX191220P01925000 | 2019-11-19 11:03AM EST | 1,925.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 15 | 4,360 | 50.59% |
| SPX191220P01950000 | 2019-11-18 11:39AM EST | 1,950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 37,202 | 52.05% |
| SPX191220P01975000 | 2019-11-01 12:20PM EST | 1,975.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 6 | 12,654 | 48.05% |
| SPX191220P02000000 | 2019-11-19 3:11PM EST | 2,000.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2,000 | 134,419 | 46.78% |
| SPX191220P02025000 | 2019-11-18 9:30AM EST | 2,025.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 4,414 | 48.15% |
| SPX191220P02050000 | 2019-11-15 9:30AM EST | 2,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,100 | 22,115 | 46.88% |
| SPX191220P02075000 | 2019-11-19 3:14PM EST | 2,075.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 11,498 | 45.61% |
| SPX191220P02100000 | 2019-11-18 10:38AM EST | 2,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 375 | 73,258 | 44.34% |
| SPX191220P02125000 | 2019-11-14 12:20PM EST | 2,125.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 30 | 5,975 | 43.07% |
| SPX191220P02150000 | 2019-11-19 10:55AM EST | 2,150.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 3,200 | 42,407 | 41.90% |
| SPX191220P02175000 | 2019-11-19 10:29AM EST | 2,175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7,949 | 40.63% |
| SPX191220P02200000 | 2019-11-19 1:11PM EST | 2,200.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 50 | 51,487 | 40.87% |
| SPX191220P02225000 | 2019-11-18 12:21PM EST | 2,225.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 8,372 | 39.65% |
| SPX191220P02250000 | 2019-11-19 11:03AM EST | 2,250.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 17,006 | 37.11% |
| SPX191220P02275000 | 2019-11-18 11:45AM EST | 2,275.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2,002 | 17,165 | 35.94% |
| SPX191220P02300000 | 2019-11-19 1:13PM EST | 2,300.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1,292 | 50,032 | 36.04% |
| SPX191220P02325000 | 2019-11-19 9:44AM EST | 2,325.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 500 | 35,469 | 34.86% |
| SPX191220P02350000 | 2019-11-19 1:17PM EST | 2,350.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1,001 | 39,389 | 34.62% |
| SPX191220P02375000 | 2019-11-19 10:17AM EST | 2,375.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 15 | 20,501 | 33.42% |
| SPX191220P02400000 | 2019-11-19 3:42PM EST | 2,400.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2,008 | 77,648 | 32.96% |
| SPX191220P02425000 | 2019-11-19 1:09PM EST | 2,425.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 10,000 | 14,633 | 32.35% |
| SPX191220P02450000 | 2019-11-19 3:45PM EST | 2,450.00 | 0.32 | 0.30 | 0.35 | -0.03 | -8.57% | 440 | 28,610 | 31.67% |
| SPX191220P02475000 | 2019-11-19 3:45PM EST | 2,475.00 | 0.42 | 0.35 | 0.45 | +0.06 | +16.67% | 80 | 12,691 | 31.31% |
| SPX191220P02500000 | 2019-11-19 4:14PM EST | 2,500.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 56 | 69,648 | 30.45% |
| SPX191220P02525000 | 2019-11-19 1:07PM EST | 2,525.00 | 0.55 | 0.55 | 0.65 | -0.02 | -3.51% | 206 | 22,392 | 30.14% |
| SPX191220P02550000 | 2019-11-19 2:32PM EST | 2,550.00 | 0.64 | 0.60 | 0.75 | +0.09 | +16.36% | 6,750 | 43,991 | 29.40% |
| SPX191220P02575000 | 2019-11-19 2:35PM EST | 2,575.00 | 0.77 | 0.75 | 0.85 | +0.10 | +14.93% | 543 | 34,318 | 28.58% |
| SPX191220P02600000 | 2019-11-19 3:25PM EST | 2,600.00 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 767 | 89,306 | 27.71% |
| SPX191220P02625000 | 2019-11-19 3:10PM EST | 2,625.00 | 1.00 | 1.00 | 1.10 | -0.05 | -4.76% | 88 | 29,733 | 26.96% |
| SPX191220P02650000 | 2019-11-19 3:10PM EST | 2,650.00 | 1.15 | 1.20 | 1.30 | 0.00 | - | 66 | 64,621 | 26.28% |
| SPX191220P02675000 | 2019-11-19 3:27PM EST | 2,675.00 | 1.35 | 1.40 | 1.50 | +0.02 | +1.50% | 14 | 28,843 | 25.50% |
| SPX191220P02700000 | 2019-11-19 3:53PM EST | 2,700.00 | 1.57 | 1.60 | 1.70 | +0.02 | +1.29% | 1,654 | 82,762 | 24.63% |
| SPX191220P02725000 | 2019-11-19 2:35PM EST | 2,725.00 | 1.80 | 1.90 | 2.00 | 0.00 | - | 161 | 33,293 | 23.90% |
| SPX191220P02750000 | 2019-11-19 4:14PM EST | 2,750.00 | 2.20 | 2.20 | 2.25 | +0.20 | +10.00% | 2,228 | 54,702 | 22.98% |
| SPX191220P02775000 | 2019-11-19 1:49PM EST | 2,775.00 | 2.45 | 2.55 | 2.70 | -0.01 | -0.41% | 334 | 28,368 | 22.30% |
| SPX191220P02800000 | 2019-11-19 3:53PM EST | 2,800.00 | 2.97 | 3.00 | 3.20 | +0.05 | +1.71% | 4,472 | 74,950 | 21.55% |
| SPX191220P02825000 | 2019-11-19 3:58PM EST | 2,825.00 | 3.60 | 3.60 | 3.70 | +0.10 | +2.86% | 331 | 28,611 | 20.68% |
| SPX191220P02850000 | 2019-11-19 3:21PM EST | 2,850.00 | 3.95 | 4.20 | 4.40 | +0.05 | +1.28% | 5,381 | 52,191 | 19.91% |
| SPX191220P02875000 | 2019-11-19 12:13PM EST | 2,875.00 | 4.70 | 5.10 | 5.30 | -0.10 | -2.08% | 22 | 34,622 | 19.16% |
| SPX191220P02900000 | 2019-11-19 4:10PM EST | 2,900.00 | 6.10 | 6.00 | 6.30 | +0.30 | +5.17% | 1,760 | 71,470 | 18.34% |
| SPX191220P02925000 | 2019-11-19 3:33PM EST | 2,925.00 | 7.00 | 7.30 | 7.60 | +0.10 | +1.45% | 228 | 41,037 | 17.55% |
| SPX191220P02950000 | 2019-11-19 4:03PM EST | 2,950.00 | 9.00 | 8.90 | 9.20 | +0.50 | +5.88% | 1,044 | 56,664 | 16.74% |
| SPX191220P02975000 | 2019-11-19 4:10PM EST | 2,975.00 | 10.92 | 10.90 | 11.20 | +0.42 | +4.00% | 2,515 | 45,390 | 15.93% |
| SPX191220P03000000 | 2019-11-19 4:14PM EST | 3,000.00 | 13.40 | 13.40 | 13.50 | +0.60 | +4.69% | 10,715 | 124,003 | 15.02% |
| SPX191220P03025000 | 2019-11-19 3:49PM EST | 3,025.00 | 15.76 | 16.40 | 16.90 | -0.51 | -3.13% | 2,408 | 29,074 | 14.27% |
| SPX191220P03050000 | 2019-11-19 4:11PM EST | 3,050.00 | 20.26 | 20.30 | 20.60 | +0.01 | +0.05% | 4,068 | 14,790 | 13.30% |
| SPX191220P03075000 | 2019-11-19 3:54PM EST | 3,075.00 | 24.50 | 25.20 | 25.60 | +0.10 | +0.41% | 888 | 46,258 | 12.39% |
| SPX191220P03100000 | 2019-11-19 4:01PM EST | 3,100.00 | 31.57 | 31.60 | 32.20 | +1.07 | +3.51% | 1,591 | 25,889 | 11.48% |
| SPX191220P03125000 | 2019-11-19 4:03PM EST | 3,125.00 | 40.40 | 40.30 | 40.90 | +0.91 | +2.30% | 11,174 | 1,351 | 10.59% |
| SPX191220P03150000 | 2019-11-19 4:14PM EST | 3,150.00 | 52.20 | 51.40 | 52.40 | +0.10 | +0.19% | 437 | 1,906 | 9.75% |
| SPX191220P03175000 | 2019-11-15 4:13PM EST | 3,175.00 | 69.88 | 66.50 | 69.70 | 0.00 | - | 37 | 181 | 9.79% |
| SPX191220P03200000 | 2019-11-18 12:44PM EST | 3,200.00 | 80.90 | 85.10 | 89.70 | -6.40 | -7.33% | 1 | 1,653 | 10.03% |
| SPX191220P03225000 | 2019-11-06 1:41PM EST | 3,225.00 | 156.56 | 106.90 | 111.80 | 0.00 | - | 4 | 12 | 10.54% |
| SPX191220P03250000 | 2019-11-19 11:11AM EST | 3,250.00 | 135.00 | 130.40 | 135.20 | -10.97 | -7.52% | 5 | 469 | 11.28% |
| SPX191220P03300000 | 2019-11-15 11:03AM EST | 3,300.00 | 190.00 | 179.20 | 184.50 | 0.00 | - | 1 | 111 | 13.73% |
| SPX191220P03350000 | 2019-11-06 11:02AM EST | 3,350.00 | 262.00 | 228.80 | 234.00 | 0.00 | - | 10 | 14 | 16.02% |
| SPX191220P03400000 | 2019-11-19 10:53AM EST | 3,400.00 | 285.95 | 278.60 | 283.70 | -21.71 | -7.06% | 2 | 968 | 18.27% |
| SPX191220P03500000 | 2019-11-07 9:37AM EST | 3,500.00 | 408.00 | 378.30 | 383.40 | 0.00 | - | 5 | 661 | 22.64% |
| SPX191220P03600000 | 2019-09-12 12:48PM EST | 3,600.00 | 575.55 | 623.20 | 637.20 | 0.00 | - | 1 | 2 | 86.75% |
| SPX191220P04000000 | 2019-11-19 10:11AM EST | 4,000.00 | 878.75 | 877.30 | 882.80 | +2.73 | +0.31% | 2 | 103 | 41.26% |
| SPX191220P04100000 | 2019-09-24 11:12AM EST | 4,100.00 | 1,106.75 | 1,073.40 | 1,079.80 | 0.00 | - | 3 | 77 | 99.88% |
| SPX191220P04200000 | 2019-11-19 3:31PM EST | 4,200.00 | 1,077.20 | 1,077.00 | 1,082.50 | -1.36 | -0.13% | 6 | 143 | 47.20% |