CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2020-12-09 9:30AM EST | 900.00 | 2,755.29 | 2,857.80 | 2,884.20 | 0.00 | - | 1 | 1,807 | 0.00% |
| SPX211217C01000000 | 2021-01-15 3:29PM EST | 1,000.00 | 2,732.20 | 2,736.60 | 2,756.00 | 0.00 | - | 2,500 | 9,807 | 0.00% |
| SPX211217C01225000 | 2020-07-27 2:50PM EST | 1,225.00 | 1,956.50 | 0.00 | 0.00 | 0.00 | - | 0 | 11 | 0.00% |
| SPX211217C01300000 | 2020-08-20 1:32PM EST | 1,300.00 | 2,039.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-12 11:13AM EST | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2020-11-12 11:13AM EST | 1,400.00 | 2,119.60 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| SPX211217C01500000 | 2020-12-14 3:56PM EST | 1,500.00 | 2,111.19 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SPX211217C01525000 | 2020-07-09 3:56PM EST | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 3:56PM EST | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2020-07-28 10:46AM EST | 1,600.00 | 1,600.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPX211217C01625000 | 2020-07-09 3:56PM EST | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-09 11:13PM EST | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2020-07-09 3:56PM EST | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 1:04PM EST | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 7:02AM EST | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-01-15 3:29PM EST | 2,000.00 | 1,757.00 | 1,769.20 | 1,780.00 | 0.00 | - | 2,500 | 10,778 | 0.00% |
| SPX211217C02175000 | 2020-12-21 10:41AM EST | 2,175.00 | 1,462.82 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2020-12-24 9:43AM EST | 2,200.00 | 1,487.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,184 | 0.00% |
| SPX211217C02250000 | 2020-11-11 3:24PM EST | 2,250.00 | 1,311.30 | 0.00 | 0.00 | 0.00 | - | 150 | 206 | 0.00% |
| SPX211217C02300000 | 2020-11-16 12:28PM EST | 2,300.00 | 1,321.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,647 | 0.00% |
| SPX211217C02350000 | 2020-07-01 4:23AM EST | 2,350.00 | 834.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,236 | 0.00% |
| SPX211217C02400000 | 2020-12-30 3:12PM EST | 2,400.00 | 1,335.30 | 1,396.50 | 1,406.60 | 0.00 | - | 85 | 2,143 | 27.56% |
| SPX211217C02425000 | 2020-06-30 1:33PM EST | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2020-08-28 11:35AM EST | 2,475.00 | 1,074.55 | 956.90 | 971.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPX211217C02500000 | 2021-01-22 2:00PM EST | 2,500.00 | 1,350.00 | 1,307.10 | 1,316.30 | 0.00 | - | 1 | 6,739 | 28.66% |
| SPX211217C02525000 | 2020-07-09 3:56PM EST | 2,525.00 | 575.40 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| SPX211217C02550000 | 2020-12-28 2:24PM EST | 2,550.00 | 1,202.00 | 1,261.70 | 1,271.30 | 0.00 | - | 102 | 9,339 | 28.84% |
| SPX211217C02575000 | 2020-12-08 3:33PM EST | 2,575.00 | 895.15 | 0.00 | 0.00 | 0.00 | - | 3,000 | 1,816 | 0.00% |
| SPX211217C02600000 | 2020-12-28 1:59PM EST | 2,600.00 | 1,158.79 | 1,217.80 | 1,226.90 | 0.00 | - | 10 | 4,931 | 28.99% |
| SPX211217C02625000 | 2020-10-19 10:18AM EST | 2,625.00 | 920.00 | 1,026.30 | 1,033.20 | 0.00 | - | 22 | 391 | 0.00% |
| SPX211217C02650000 | 2020-08-26 2:52PM EST | 2,650.00 | 909.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,922 | 0.00% |
| SPX211217C02675000 | 2020-06-25 10:41AM EST | 2,675.00 | 564.90 | 644.00 | 692.00 | 0.00 | - | 1 | 799 | 0.00% |
| SPX211217C02700000 | 2021-01-21 10:59AM EST | 2,700.00 | 1,183.58 | 1,130.50 | 1,139.40 | 0.00 | - | 1 | 4,623 | 29.08% |
| SPX211217C02725000 | 2020-09-18 5:34AM EST | 2,725.00 | 756.50 | 812.60 | 855.30 | 0.00 | - | 19 | 2,254 | 0.00% |
| SPX211217C02750000 | 2020-12-09 2:18PM EST | 2,750.00 | 966.06 | 0.00 | 0.00 | 0.00 | - | 5 | 3,183 | 0.00% |
| SPX211217C02775000 | 2020-07-09 3:56PM EST | 2,775.00 | 371.06 | 687.80 | 692.90 | 0.00 | - | 204 | 675 | 0.00% |
| SPX211217C02800000 | 2021-01-08 12:20PM EST | 2,800.00 | 1,054.19 | 1,044.40 | 1,053.00 | 0.00 | - | 1 | 21,197 | 28.86% |
| SPX211217C02825000 | 2020-12-31 1:04PM EST | 2,825.00 | 961.26 | 1,024.00 | 1,032.30 | 0.00 | - | 1 | 3,264 | 28.87% |
| SPX211217C02850000 | 2020-12-30 2:54PM EST | 2,850.00 | 940.00 | 1,003.40 | 1,011.50 | 0.00 | - | 1 | 6,408 | 28.85% |
| SPX211217C02900000 | 2021-01-21 2:07PM EST | 2,900.00 | 1,005.02 | 961.00 | 969.40 | 0.00 | - | 103 | 10,453 | 28.64% |
| SPX211217C02925000 | 2020-09-09 9:48AM EST | 2,925.00 | 629.00 | 670.90 | 677.00 | 0.00 | - | 1 | 1,390 | 0.00% |
| SPX211217C02950000 | 2021-01-25 1:45PM EST | 2,950.00 | 962.38 | 919.10 | 927.30 | 0.00 | - | 3 | 6,563 | 28.36% |
| SPX211217C03000000 | 2021-01-25 3:36PM EST | 3,000.00 | 914.49 | 878.60 | 886.50 | 0.00 | - | 3 | 16,558 | 28.15% |
| SPX211217C03100000 | 2021-01-25 3:40PM EST | 3,100.00 | 834.20 | 798.20 | 805.80 | 0.00 | - | 1 | 6,793 | 27.60% |
| SPX211217C03200000 | 2021-01-26 12:07PM EST | 3,200.00 | 727.38 | 720.30 | 727.70 | -31.02 | -4.09% | 70 | 8,231 | 27.02% |
| SPX211217C03300000 | 2021-01-25 11:07AM EST | 3,300.00 | 637.90 | 644.40 | 651.10 | -12.00 | -1.85% | 3 | 7,227 | 26.30% |
| SPX211217C03400000 | 2021-01-12 9:58AM EST | 3,400.00 | 558.00 | 569.40 | 576.20 | 0.00 | - | 3 | 9,671 | 25.46% |
| SPX211217C03500000 | 2021-01-26 10:02AM EST | 3,500.00 | 535.29 | 498.50 | 504.60 | 0.00 | - | 240 | 10,071 | 24.62% |
| SPX211217C03600000 | 2021-01-12 2:51PM EST | 3,600.00 | 419.90 | 429.60 | 435.30 | 0.00 | - | 500 | 14,436 | 23.69% |
| SPX211217C03900000 | 2021-01-27 12:01PM EST | 3,900.00 | 240.90 | 244.10 | 248.70 | -25.40 | -9.54% | 35 | 9,114 | 20.65% |
| SPX211217C04000000 | 2021-01-27 12:12PM EST | 4,000.00 | 194.35 | 192.00 | 196.90 | -15.65 | -7.45% | 266 | 21,620 | 19.67% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-01-25 11:04AM EST | 1,000.00 | 4.70 | 4.40 | 5.60 | 0.00 | - | 5 | 18,258 | 63.31% |
| SPX211217P01100000 | 2021-01-19 10:58AM EST | 1,100.00 | 5.00 | 6.10 | 6.90 | 0.00 | - | 1 | 7,083 | 61.16% |
| SPX211217P01200000 | 2021-01-13 4:02PM EST | 1,200.00 | 5.58 | 7.10 | 7.90 | 0.00 | - | 750 | 5,148 | 58.28% |
| SPX211217P01225000 | 2020-12-31 3:12PM EST | 1,225.00 | 5.80 | 6.80 | 8.50 | 0.00 | - | 5 | 315 | 57.46% |
| SPX211217P01300000 | 2021-01-07 3:48PM EST | 1,300.00 | 6.80 | 8.40 | 9.50 | 0.00 | - | 1 | 6,345 | 55.94% |
| SPX211217P01400000 | 2021-01-06 9:36AM EST | 1,400.00 | 9.00 | 9.90 | 11.20 | 0.00 | - | 4 | 5,824 | 53.71% |
| SPX211217P01500000 | 2021-01-22 1:11PM EST | 1,500.00 | 10.00 | 11.70 | 13.00 | 0.00 | - | 1 | 13,748 | 51.60% |
| SPX211217P01550000 | 2021-01-21 3:01PM EST | 1,550.00 | 10.30 | 12.80 | 14.30 | 0.00 | - | 375 | 1,067 | 50.73% |
| SPX211217P01600000 | 2021-01-26 2:58PM EST | 1,600.00 | 14.30 | 13.90 | 15.20 | +2.90 | +25.44% | 5 | 4,422 | 50.09% |
| SPX211217P01650000 | 2021-01-12 2:55PM EST | 1,650.00 | 13.00 | 15.20 | 16.40 | 0.00 | - | 1,250 | 1,485 | 49.14% |
| SPX211217P01675000 | 2020-12-29 4:15PM EST | 1,675.00 | 14.32 | 15.80 | 17.20 | 0.00 | - | 240 | 859 | 48.77% |
| SPX211217P01700000 | 2021-01-26 3:24PM EST | 1,700.00 | 14.40 | 16.50 | 17.80 | 0.00 | - | 5 | 8,422 | 48.28% |
| SPX211217P01725000 | 2020-12-29 12:21PM EST | 1,725.00 | 15.60 | 17.20 | 18.50 | 0.00 | - | 95 | 1,407 | 47.84% |
| SPX211217P01750000 | 2021-01-04 12:23PM EST | 1,750.00 | 17.20 | 18.00 | 19.30 | 0.00 | - | 5 | 7,091 | 47.45% |
| SPX211217P01775000 | 2020-12-16 1:04PM EST | 1,775.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 12.50% |
| SPX211217P01800000 | 2021-01-27 12:14PM EST | 1,800.00 | 20.20 | 19.50 | 21.40 | +4.10 | +25.47% | 3 | 11,664 | 46.84% |
| SPX211217P01825000 | 2020-12-18 9:59AM EST | 1,825.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 1,422 | 1,983 | 12.50% |
| SPX211217P01850000 | 2021-01-26 2:15PM EST | 1,850.00 | 18.00 | 21.20 | 23.30 | 0.00 | - | 1,000 | 17,770 | 46.10% |
| SPX211217P01875000 | 2020-12-21 12:16PM EST | 1,875.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 18 | 3,173 | 12.50% |
| SPX211217P01900000 | 2021-01-13 3:34PM EST | 1,900.00 | 19.30 | 23.10 | 25.20 | 0.00 | - | 3,100 | 14,071 | 45.33% |
| SPX211217P01925000 | 2021-01-27 10:12AM EST | 1,925.00 | 23.60 | 24.30 | 25.80 | +2.10 | +9.77% | 450 | 1,349 | 44.80% |
| SPX211217P01950000 | 2021-01-11 12:37PM EST | 1,950.00 | 20.54 | 25.20 | 27.20 | 0.00 | - | 184 | 7,201 | 44.56% |
| SPX211217P01975000 | 2020-11-24 1:43PM EST | 1,975.00 | 26.13 | 23.30 | 25.10 | 0.00 | - | 2 | 1,123 | 43.08% |
| SPX211217P02000000 | 2021-01-25 10:44AM EST | 2,000.00 | 22.30 | 27.60 | 29.50 | 0.00 | - | 85 | 32,720 | 43.86% |
| SPX211217P02025000 | 2020-11-18 4:28AM EST | 2,025.00 | 30.10 | 25.90 | 0.00 | 0.00 | - | 14 | 1,017 | 12.50% |
| SPX211217P02050000 | 2021-01-26 1:27PM EST | 2,050.00 | 25.40 | 30.00 | 31.60 | 0.00 | - | 120 | 5,377 | 43.06% |
| SPX211217P02100000 | 2021-01-21 3:05PM EST | 2,100.00 | 25.60 | 32.60 | 34.70 | 0.00 | - | 175 | 12,700 | 42.53% |
| SPX211217P02125000 | 2021-01-11 9:56AM EST | 2,125.00 | 28.00 | 34.00 | 36.20 | 0.00 | - | 9 | 1,292 | 42.23% |
| SPX211217P02150000 | 2021-01-19 1:02PM EST | 2,150.00 | 29.40 | 35.30 | 37.70 | 0.00 | - | 150 | 4,437 | 41.92% |
| SPX211217P02250000 | 2021-01-26 2:17PM EST | 2,250.00 | 35.00 | 41.90 | 44.30 | 0.00 | - | 200 | 6,230 | 40.71% |
| SPX211217P02275000 | 2021-01-19 11:06AM EST | 2,275.00 | 38.10 | 43.40 | 45.90 | 0.00 | - | 140 | 933 | 40.37% |
| SPX211217P02300000 | 2021-01-26 2:17PM EST | 2,300.00 | 43.50 | 45.30 | 47.80 | +5.50 | +14.47% | 300 | 15,041 | 40.09% |
| SPX211217P02400000 | 2021-01-26 2:17PM EST | 2,400.00 | 45.00 | 53.30 | 56.00 | 0.00 | - | 200 | 29,069 | 38.97% |
| SPX211217P02425000 | 2021-01-12 10:45AM EST | 2,425.00 | 47.30 | 55.50 | 58.30 | 0.00 | - | 1 | 1,040 | 38.71% |
| SPX211217P02450000 | 2021-01-25 11:58AM EST | 2,450.00 | 50.00 | 57.80 | 60.50 | 0.00 | - | 2 | 5,288 | 38.42% |
| SPX211217P02500000 | 2021-01-25 9:54AM EST | 2,500.00 | 52.10 | 62.60 | 65.10 | 0.00 | - | 81 | 40,097 | 37.84% |
| SPX211217P02525000 | 2021-01-05 9:48AM EST | 2,525.00 | 63.70 | 65.10 | 67.70 | 0.00 | - | 600 | 1,977 | 37.59% |
| SPX211217P02550000 | 2021-01-07 11:38AM EST | 2,550.00 | 56.00 | 67.70 | 70.30 | 0.00 | - | 3 | 11,890 | 37.32% |
| SPX211217P02575000 | 2021-01-12 10:44AM EST | 2,575.00 | 60.10 | 70.40 | 73.00 | 0.00 | - | 3 | 3,769 | 37.06% |
| SPX211217P02600000 | 2021-01-26 2:17PM EST | 2,600.00 | 61.75 | 73.20 | 76.10 | 0.00 | - | 200 | 24,275 | 36.85% |
| SPX211217P02675000 | 2021-01-20 3:18PM EST | 2,675.00 | 69.50 | 82.20 | 84.90 | 0.00 | - | 5 | 3,623 | 36.06% |
| SPX211217P02725000 | 2021-01-26 4:09PM EST | 2,725.00 | 74.00 | 88.60 | 91.60 | 0.00 | - | 3 | 5,431 | 35.59% |
| SPX211217P02750000 | 2021-01-26 4:06PM EST | 2,750.00 | 91.90 | 92.10 | 94.90 | +14.80 | +19.20% | 100 | 9,034 | 35.33% |
| SPX211217P02800000 | 2021-01-26 4:10PM EST | 2,800.00 | 83.20 | 99.00 | 102.10 | 0.00 | - | 402 | 31,043 | 34.85% |
| SPX211217P02900000 | 2021-01-26 3:10PM EST | 2,900.00 | 97.67 | 114.30 | 117.40 | 0.00 | - | 627 | 35,377 | 33.85% |
| SPX211217P03000000 | 2021-01-27 10:11AM EST | 3,000.00 | 128.30 | 131.40 | 134.80 | +14.80 | +13.04% | 4 | 29,834 | 32.90% |
| SPX211217P03400000 | 2021-01-27 11:03AM EST | 3,400.00 | 212.00 | 219.80 | 224.50 | +24.00 | +12.77% | 221 | 8,924 | 28.95% |
| SPX211217P04000000 | 2021-01-19 10:42AM EST | 4,000.00 | 416.30 | 437.30 | 444.30 | 0.00 | - | 50 | 5,101 | 22.64% |
© 2021 Verizon Media. All rights reserved.
