CallsforMarch 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|
| SPX200320C01300000 | 2019-09-24 9:59AM EST | 1,300.00 | 1,684.65 | 1,704.70 | 1,712.90 | 0.00 | - | 2 | 5 | 0.00% |
| SPX200320C01500000 | 2019-12-13 11:46AM EST | 1,500.00 | 1,658.20 | 1,804.70 | 1,814.80 | 0.00 | - | 2 | 29 | 0.00% |
| SPX200320C01675000 | 2019-12-16 9:43AM EST | 1,675.00 | 1,511.52 | 1,630.40 | 1,640.50 | 0.00 | - | 4 | 7 | 0.00% |
| SPX200320C01700000 | 2019-06-09 11:13PM EST | 1,700.00 | 1,008.62 | 1,249.70 | 1,253.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX200320C01750000 | 2019-06-09 11:13PM EST | 1,750.00 | 1,053.03 | 1,201.10 | 1,205.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX200320C01775000 | 2019-06-09 11:13PM EST | 1,775.00 | 702.49 | 1,176.80 | 1,180.70 | 0.00 | - | 0 | 8 | 0.00% |
| SPX200320C01800000 | 2019-12-17 10:36AM EST | 1,800.00 | 1,392.58 | 1,505.90 | 1,516.00 | 0.00 | - | 1 | 111 | 0.00% |
| SPX200320C01825000 | 2019-06-09 11:13PM EST | 1,825.00 | 688.62 | 1,128.40 | 1,132.20 | 0.00 | - | 0 | 12 | 0.00% |
| SPX200320C01875000 | 2019-06-09 11:13PM EST | 1,875.00 | 842.20 | 1,080.10 | 1,083.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX200320C01900000 | 2019-08-23 8:32AM EST | 1,900.00 | 1,005.04 | 1,055.70 | 1,062.60 | 0.00 | - | 110 | 111 | 0.00% |
| SPX200320C02000000 | 2020-01-17 3:34PM EST | 2,000.00 | 1,318.75 | 1,315.80 | 1,325.80 | +14.00 | +1.07% | 13,395 | 30,015 | 0.00% |
| SPX200320C02050000 | 2020-01-09 12:12PM EST | 2,050.00 | 1,219.22 | 1,266.00 | 1,276.00 | 0.00 | - | 138 | 89 | 0.00% |
| SPX200320C02100000 | 2019-11-13 3:21PM EST | 2,100.00 | 992.03 | 1,064.30 | 1,074.60 | 0.00 | - | 2 | 11 | 0.00% |
| SPX200320C02150000 | 2019-06-09 11:13PM EST | 2,150.00 | 500.20 | 817.60 | 821.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPX200320C02200000 | 2019-11-13 10:21AM EST | 2,200.00 | 887.68 | 965.40 | 975.60 | 0.00 | - | 1 | 17 | 0.00% |
| SPX200320C02225000 | 2020-01-07 11:02AM EST | 2,225.00 | 1,015.20 | 1,091.80 | 1,101.80 | 0.00 | - | 10 | 31 | 0.00% |
| SPX200320C02250000 | 2020-01-02 1:36PM EST | 2,250.00 | 986.80 | 1,066.90 | 1,077.00 | 0.00 | - | 10 | 38 | 0.00% |
| SPX200320C02300000 | 2019-12-27 2:11PM EST | 2,300.00 | 939.96 | 1,017.20 | 1,027.20 | 0.00 | - | 1 | 80 | 0.00% |
| SPX200320C02325000 | 2019-10-17 10:07AM EST | 2,325.00 | 676.60 | 792.20 | 797.40 | 0.00 | - | 2 | 309 | 0.00% |
| SPX200320C02350000 | 2019-12-11 11:50AM EST | 2,350.00 | 790.27 | 908.10 | 916.40 | 0.00 | - | 2 | 46 | 0.00% |
| SPX200320C02400000 | 2019-12-20 10:02AM EST | 2,400.00 | 819.00 | 919.20 | 926.40 | 0.00 | - | 3 | 190 | 0.00% |
| SPX200320C02425000 | 2019-08-22 3:32AM EST | 2,425.00 | 528.70 | 585.70 | 588.60 | 0.00 | - | 1 | 43 | 0.00% |
| SPX200320C02450000 | 2019-12-17 11:20AM EST | 2,450.00 | 747.29 | 860.10 | 868.10 | 0.00 | - | 5 | 277 | 0.00% |
| SPX200320C02475000 | 2019-06-09 11:13PM EST | 2,475.00 | 286.35 | 520.30 | 523.50 | 0.00 | - | 1 | 21 | 0.00% |
| SPX200320C02500000 | 2020-01-16 2:34PM EST | 2,500.00 | 806.78 | 819.90 | 826.80 | 0.00 | - | 10 | 7,126 | 0.00% |
| SPX200320C02525000 | 2019-07-25 10:39AM EST | 2,525.00 | 517.70 | 389.20 | 396.20 | 0.00 | - | 1 | 1,817 | 0.00% |
| SPX200320C02550000 | 2019-12-31 3:32PM EST | 2,550.00 | 676.30 | 770.60 | 777.20 | 0.00 | - | 6 | 2,907 | 0.00% |
| SPX200320C02600000 | 2020-01-09 12:01PM EST | 2,600.00 | 675.00 | 721.30 | 727.70 | 0.00 | - | 1 | 10,081 | 0.00% |
| SPX200320C02625000 | 2019-10-02 9:14AM EST | 2,625.00 | 344.30 | 457.60 | 462.80 | 0.00 | - | 140 | 140 | 0.00% |
| SPX200320C02650000 | 2020-01-08 11:10AM EST | 2,650.00 | 596.21 | 671.90 | 678.50 | 0.00 | - | 113 | 6,776 | 0.00% |
| SPX200320C02675000 | 2019-11-19 11:13AM EST | 2,675.00 | 459.51 | 553.30 | 558.30 | 0.00 | - | 2 | 383 | 0.00% |
| SPX200320C02700000 | 2020-01-16 4:09PM EST | 2,700.00 | 620.10 | 622.50 | 629.10 | 0.00 | - | 3 | 12,276 | 0.00% |
| SPX200320C02725000 | 2020-01-16 9:48AM EST | 2,725.00 | 584.00 | 597.60 | 604.50 | 0.00 | - | 1 | 4,662 | 0.00% |
| SPX200320C02750000 | 2020-01-17 10:01AM EST | 2,750.00 | 576.00 | 572.70 | 579.90 | +14.50 | +2.58% | 2 | 6,398 | 17.09% |
| SPX200320C02775000 | 2020-01-16 3:21PM EST | 2,775.00 | 537.15 | 548.20 | 555.40 | 0.00 | - | 1,500 | 6,945 | 18.63% |
| SPX200320C02800000 | 2020-01-15 10:05AM EST | 2,800.00 | 497.47 | 524.00 | 530.90 | 0.00 | - | 20 | 14,646 | 19.08% |
| SPX200320C02825000 | 2019-12-19 10:04AM EST | 2,825.00 | 388.88 | 499.30 | 506.50 | 0.00 | - | 1 | 11,595 | 19.31% |
| SPX200320C02850000 | 2020-01-14 2:11PM EST | 2,850.00 | 435.00 | 475.10 | 482.20 | 0.00 | - | 1 | 11,701 | 19.39% |
| SPX200320C02875000 | 2020-01-14 12:41PM EST | 2,875.00 | 422.23 | 450.60 | 457.90 | 0.00 | - | 1 | 13,085 | 19.26% |
| SPX200320C02900000 | 2020-01-16 10:12AM EST | 2,900.00 | 412.83 | 427.20 | 432.50 | 0.00 | - | 100 | 26,192 | 17.88% |
| SPX200320C02925000 | 2019-12-26 3:07PM EST | 2,925.00 | 333.00 | 402.70 | 408.40 | 0.00 | - | 5 | 17,253 | 17.82% |
| SPX200320C02950000 | 2020-01-16 12:27PM EST | 2,950.00 | 364.40 | 379.20 | 384.40 | 0.00 | - | 10 | 19,141 | 17.65% |
| SPX200320C02975000 | 2020-01-17 3:55PM EST | 2,975.00 | 361.90 | 355.40 | 360.00 | +19.34 | +5.65% | 2 | 19,859 | 17.07% |
| SPX200320C03000000 | 2020-01-17 3:43PM EST | 3,000.00 | 335.40 | 331.80 | 336.80 | +13.50 | +4.19% | 702 | 44,178 | 17.13% |
| SPX200320C03100000 | 2020-01-17 10:45AM EST | 3,100.00 | 242.00 | 241.00 | 241.70 | +16.90 | +7.51% | 170 | 34,616 | 14.82% |
| SPX200320C03200000 | 2020-01-17 3:54PM EST | 3,200.00 | 157.00 | 153.70 | 154.40 | +8.50 | +5.72% | 2,393 | 59,351 | 13.25% |
| SPX200320C03300000 | 2020-01-17 4:09PM EST | 3,300.00 | 76.77 | 76.70 | 77.30 | +4.77 | +6.62% | 63 | 39,838 | 11.16% |
| SPX200320C03400000 | 2020-01-17 3:58PM EST | 3,400.00 | 25.22 | 23.80 | 24.30 | +3.02 | +13.60% | 2,216 | 31,805 | 9.34% |
| SPX200320C03600000 | 2020-01-17 3:31PM EST | 3,600.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 1 | 5,361 | 9.20% |
PutsforMarch 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|
| SPX200320P01275000 | 2020-01-06 1:58PM EST | 1,275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 240 | 67.97% |
| SPX200320P01300000 | 2019-12-19 2:00PM EST | 1,300.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 1,079 | 66.60% |
| SPX200320P01350000 | 2019-12-19 2:01PM EST | 1,350.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 34 | 1,202 | 64.06% |
| SPX200320P01375000 | 2020-01-06 11:22AM EST | 1,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,013 | 62.89% |
| SPX200320P01400000 | 2020-01-06 11:22AM EST | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5,000 | 24,626 | 61.52% |
| SPX200320P01450000 | 2019-11-01 11:02AM EST | 1,450.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 1,674 | 66.55% |
| SPX200320P01475000 | 2020-01-03 10:53AM EST | 1,475.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 584 | 58.01% |
| SPX200320P01500000 | 2020-01-02 4:11PM EST | 1,500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4,661 | 56.84% |
| SPX200320P01550000 | 2020-01-15 9:44AM EST | 1,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 12,304 | 54.69% |
| SPX200320P01600000 | 2020-01-17 2:49PM EST | 1,600.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 60 | 22,683 | 52.44% |
| SPX200320P01650000 | 2020-01-17 3:14PM EST | 1,650.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 40 | 10,486 | 51.86% |
| SPX200320P01700000 | 2020-01-13 3:58PM EST | 1,700.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 16,865 | 52.59% |
| SPX200320P01725000 | 2020-01-17 3:18PM EST | 1,725.00 | 0.11 | 0.05 | 0.20 | -0.09 | -45.00% | 10 | 1,722 | 50.73% |
| SPX200320P01750000 | 2020-01-07 9:48AM EST | 1,750.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 10 | 4,741 | 51.69% |
| SPX200320P01775000 | 2019-11-27 10:43AM EST | 1,775.00 | 0.53 | 0.30 | 0.40 | 0.00 | - | 20 | 1,102 | 53.22% |
| SPX200320P01800000 | 2020-01-17 3:30PM EST | 1,800.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 18,058 | 48.34% |
| SPX200320P01850000 | 2020-01-10 1:05PM EST | 1,850.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 100 | 4,108 | 48.44% |
| SPX200320P01900000 | 2020-01-17 3:27PM EST | 1,900.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 93 | 20,663 | 45.46% |
| SPX200320P01950000 | 2020-01-13 11:34AM EST | 1,950.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 3,400 | 24,928 | 44.34% |
| SPX200320P02000000 | 2020-01-17 3:34PM EST | 2,000.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 14,745 | 60,868 | 42.38% |
| SPX200320P02025000 | 2020-01-17 2:16PM EST | 2,025.00 | 0.25 | 0.25 | 0.35 | -0.04 | -13.79% | 1 | 3,094 | 42.75% |
| SPX200320P02050000 | 2020-01-17 10:06AM EST | 2,050.00 | 0.30 | 0.20 | 0.30 | -0.02 | -6.25% | 4 | 17,499 | 41.16% |
| SPX200320P02100000 | 2020-01-17 3:13PM EST | 2,100.00 | 0.30 | 0.25 | 0.35 | -0.09 | -23.08% | 1,064 | 22,257 | 39.84% |
| SPX200320P02175000 | 2020-01-17 3:07PM EST | 2,175.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 35 | 5,652 | 38.39% |
| SPX200320P02200000 | 2020-01-17 2:18PM EST | 2,200.00 | 0.45 | 0.45 | 0.50 | -0.06 | -11.76% | 5 | 23,486 | 37.44% |
| SPX200320P02225000 | 2020-01-17 2:47PM EST | 2,225.00 | 0.50 | 0.50 | 0.55 | -0.15 | -23.08% | 5 | 8,364 | 36.87% |
| SPX200320P02250000 | 2020-01-17 2:47PM EST | 2,250.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 18 | 19,935 | 36.27% |
| SPX200320P02300000 | 2020-01-17 3:01PM EST | 2,300.00 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 10 | 20,022 | 35.27% |
| SPX200320P02325000 | 2020-01-17 3:03PM EST | 2,325.00 | 0.70 | 0.65 | 0.80 | -0.04 | -5.41% | 10 | 16,385 | 34.58% |
| SPX200320P02350000 | 2020-01-17 2:47PM EST | 2,350.00 | 0.75 | 0.70 | 0.80 | -0.02 | -2.60% | 20 | 12,447 | 33.65% |
| SPX200320P02375000 | 2020-01-17 2:47PM EST | 2,375.00 | 0.80 | 0.75 | 0.85 | -0.20 | -20.00% | 5 | 3,316 | 32.95% |
| SPX200320P02400000 | 2020-01-17 3:03PM EST | 2,400.00 | 0.90 | 0.80 | 0.95 | -0.05 | -5.26% | 534 | 23,444 | 32.45% |
| SPX200320P02425000 | 2020-01-17 3:08PM EST | 2,425.00 | 1.00 | 0.90 | 1.05 | -0.10 | -9.09% | 268 | 4,493 | 31.91% |
| SPX200320P02450000 | 2020-01-17 2:53PM EST | 2,450.00 | 1.04 | 1.00 | 1.10 | -0.10 | -8.77% | 543 | 18,480 | 31.17% |
| SPX200320P02475000 | 2020-01-17 3:07PM EST | 2,475.00 | 1.15 | 1.05 | 1.20 | -0.15 | -11.54% | 263 | 4,591 | 30.57% |
| SPX200320P02500000 | 2020-01-17 3:12PM EST | 2,500.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 14 | 30,465 | 30.10% |
| SPX200320P02525000 | 2020-01-17 3:07PM EST | 2,525.00 | 1.40 | 1.30 | 1.45 | -0.15 | -9.68% | 11 | 16,822 | 29.44% |
| SPX200320P02550000 | 2020-01-17 3:08PM EST | 2,550.00 | 1.55 | 1.40 | 1.55 | -0.25 | -13.89% | 1,187 | 16,674 | 28.77% |
| SPX200320P02575000 | 2020-01-14 12:39PM EST | 2,575.00 | 1.90 | 1.55 | 1.70 | 0.00 | - | 752 | 29,526 | 28.19% |
| SPX200320P02600000 | 2020-01-17 3:09PM EST | 2,600.00 | 1.87 | 1.70 | 1.85 | +0.02 | +1.08% | 2,771 | 44,404 | 27.58% |
| SPX200320P02625000 | 2020-01-17 1:22PM EST | 2,625.00 | 2.05 | 1.90 | 2.05 | +0.05 | +2.50% | 676 | 58,155 | 27.04% |
| SPX200320P02650000 | 2020-01-17 4:14PM EST | 2,650.00 | 2.20 | 2.10 | 2.25 | -0.15 | -6.38% | 351 | 44,889 | 26.46% |
| SPX200320P02675000 | 2020-01-17 1:21PM EST | 2,675.00 | 2.50 | 2.35 | 2.50 | 0.00 | - | 8 | 21,606 | 25.93% |
| SPX200320P02700000 | 2020-01-17 3:12PM EST | 2,700.00 | 2.85 | 2.60 | 2.75 | +0.10 | +3.64% | 28 | 50,454 | 25.35% |
| SPX200320P02725000 | 2020-01-17 1:29PM EST | 2,725.00 | 3.00 | 2.85 | 3.10 | -0.60 | -16.67% | 1,415 | 30,507 | 24.87% |
| SPX200320P02750000 | 2020-01-17 2:18PM EST | 2,750.00 | 3.37 | 3.20 | 3.40 | -0.17 | -4.80% | 39 | 22,312 | 24.27% |
| SPX200320P02775000 | 2020-01-16 3:21PM EST | 2,775.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 1,501 | 10,594 | 23.75% |
| SPX200320P02800000 | 2020-01-17 3:36PM EST | 2,800.00 | 4.20 | 3.90 | 4.20 | -0.10 | -2.33% | 2,030 | 46,471 | 23.18% |
| SPX200320P02825000 | 2020-01-17 12:49PM EST | 2,825.00 | 4.70 | 4.40 | 4.70 | -0.30 | -6.00% | 25 | 17,458 | 22.65% |
| SPX200320P02850000 | 2020-01-17 3:51PM EST | 2,850.00 | 5.01 | 5.00 | 5.20 | -0.59 | -10.54% | 1,489 | 34,255 | 22.06% |
| SPX200320P02900000 | 2020-01-17 3:57PM EST | 2,900.00 | 6.27 | 6.30 | 6.60 | -0.74 | -10.56% | 2,418 | 58,823 | 21.04% |
| SPX200320P02950000 | 2020-01-17 2:29PM EST | 2,950.00 | 8.40 | 8.10 | 8.40 | -0.52 | -5.83% | 18 | 51,547 | 20.00% |
| SPX200320P03050000 | 2020-01-17 4:12PM EST | 3,050.00 | 13.55 | 13.40 | 13.80 | -1.06 | -7.26% | 4,804 | 25,643 | 17.88% |
| SPX200320P03200000 | 2020-01-17 3:58PM EST | 3,200.00 | 29.35 | 29.80 | 30.20 | -2.35 | -7.41% | 3,491 | 58,428 | 14.53% |
| SPX200320P03300000 | 2020-01-17 4:12PM EST | 3,300.00 | 52.35 | 52.30 | 52.80 | -3.65 | -6.52% | 363 | 15,602 | 12.12% |