CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2020-12-09 10:30AM EDT | 900.00 | 2,755.29 | 2,857.80 | 2,884.20 | 0.00 | - | 1 | 1,807 | 0.00% |
| SPX211217C01000000 | 2021-04-01 2:26PM EDT | 1,000.00 | 2,973.48 | 3,091.70 | 3,098.80 | 0.00 | - | 10 | 16,967 | 0.00% |
| SPX211217C01225000 | 2021-02-04 11:15AM EDT | 1,225.00 | 2,585.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX211217C01300000 | 2020-08-20 2:32PM EDT | 1,300.00 | 2,039.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-12 12:13PM EDT | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-03-11 1:03PM EDT | 1,400.00 | 2,489.80 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| SPX211217C01500000 | 2021-04-05 12:23PM EDT | 1,500.00 | 2,543.68 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SPX211217C01525000 | 2020-07-09 4:56PM EDT | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 4:56PM EDT | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2020-07-28 11:46AM EDT | 1,600.00 | 1,600.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPX211217C01625000 | 2020-07-09 4:56PM EDT | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-10 12:13AM EDT | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2020-07-09 4:56PM EDT | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 2:04PM EDT | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 8:02AM EDT | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-04-08 11:04AM EDT | 2,000.00 | 2,063.11 | 0.00 | 0.00 | 0.00 | - | 2 | 15,990 | 0.00% |
| SPX211217C02175000 | 2021-03-30 9:30AM EDT | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-04-15 2:27PM EDT | 2,200.00 | 1,945.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,185 | 0.00% |
| SPX211217C02250000 | 2021-03-29 1:20PM EDT | 2,250.00 | 1,709.73 | 1,857.10 | 1,864.20 | 0.00 | - | 150 | 186 | 0.00% |
| SPX211217C02300000 | 2021-03-18 6:08AM EDT | 2,300.00 | 1,643.91 | 0.00 | 0.00 | 0.00 | - | 179 | 1,644 | 0.00% |
| SPX211217C02350000 | 2021-03-31 7:16AM EDT | 2,350.00 | 1,596.93 | 0.00 | 0.00 | 0.00 | - | 290 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-03-31 6:47AM EDT | 2,400.00 | 1,549.50 | 0.00 | 0.00 | 0.00 | - | 40 | 2,143 | 0.00% |
| SPX211217C02425000 | 2020-06-30 2:33PM EDT | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2020-08-28 12:35PM EDT | 2,475.00 | 1,074.55 | 956.90 | 971.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPX211217C02500000 | 2021-03-31 1:44PM EDT | 2,500.00 | 1,480.56 | 1,608.70 | 1,628.10 | 0.00 | - | 61 | 5,331 | 0.00% |
| SPX211217C02525000 | 2021-03-31 1:44PM EDT | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 0.00% |
| SPX211217C02550000 | 2021-03-05 4:02PM EDT | 2,550.00 | 1,302.67 | 1,469.80 | 1,487.40 | 0.00 | - | 10 | 9,369 | 0.00% |
| SPX211217C02575000 | 2021-03-05 4:02PM EDT | 2,575.00 | 1,279.82 | 1,445.40 | 1,463.50 | 0.00 | - | 10 | 1,836 | 0.00% |
| SPX211217C02600000 | 2021-04-19 12:39PM EDT | 2,600.00 | 1,546.10 | 0.00 | 0.00 | 0.00 | - | 76 | 4,988 | 0.00% |
| SPX211217C02625000 | 2021-03-31 1:44PM EDT | 2,625.00 | 1,361.58 | 1,494.60 | 1,501.70 | 0.00 | - | 26 | 390 | 0.00% |
| SPX211217C02650000 | 2021-03-31 4:26AM EDT | 2,650.00 | 1,307.49 | 0.00 | 0.00 | 0.00 | - | 20 | 1,922 | 0.00% |
| SPX211217C02675000 | 2021-03-31 1:44PM EDT | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-04-08 12:00PM EDT | 2,700.00 | 1,458.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,548 | 0.00% |
| SPX211217C02725000 | 2021-04-08 12:00PM EDT | 2,725.00 | 1,435.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,251 | 0.00% |
| SPX211217C02750000 | 2021-04-05 2:17PM EDT | 2,750.00 | 1,411.60 | 1,369.60 | 1,388.90 | 0.00 | - | 6 | 3,383 | 24.75% |
| SPX211217C02775000 | 2021-04-08 9:42AM EDT | 2,775.00 | 1,380.10 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| SPX211217C02800000 | 2021-04-19 12:40PM EDT | 2,800.00 | 1,354.10 | 1,328.30 | 1,335.40 | 0.00 | - | 58 | 20,950 | 20.48% |
| SPX211217C02825000 | 2021-04-08 10:53AM EDT | 2,825.00 | 1,342.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,264 | 0.00% |
| SPX211217C02850000 | 2021-04-01 10:41AM EDT | 2,850.00 | 1,165.55 | 0.00 | 0.00 | 0.00 | - | 37 | 6,408 | 0.00% |
| SPX211217C02900000 | 2021-03-31 1:44PM EDT | 2,900.00 | 1,105.32 | 0.00 | 0.00 | 0.00 | - | 80 | 10,200 | 0.00% |
| SPX211217C02925000 | 2021-03-29 2:48PM EDT | 2,925.00 | 1,071.55 | 0.00 | 0.00 | 0.00 | - | 56 | 1,390 | 0.00% |
| SPX211217C02950000 | 2021-03-31 1:44PM EDT | 2,950.00 | 1,226.60 | 1,187.90 | 1,195.00 | 0.00 | - | 1 | 6,563 | 23.96% |
| SPX211217C03000000 | 2021-04-19 2:37PM EDT | 3,000.00 | 1,170.15 | 0.00 | 0.00 | 0.00 | - | 5,000 | 25,764 | 0.00% |
| SPX211217C03100000 | 2021-04-16 12:44PM EDT | 3,100.00 | 1,097.10 | 1,050.00 | 1,057.10 | 0.00 | - | 10 | 6,796 | 24.49% |
| SPX211217C03200000 | 2021-04-09 10:37AM EDT | 3,200.00 | 958.48 | 957.50 | 964.60 | 0.00 | - | 3 | 7,274 | 23.94% |
| SPX211217C03300000 | 2021-04-16 1:12PM EDT | 3,300.00 | 913.82 | 0.00 | 0.00 | 0.00 | - | 1 | 7,970 | 0.00% |
| SPX211217C03400000 | 2021-04-19 2:24PM EDT | 3,400.00 | 814.20 | 781.60 | 788.60 | 0.00 | - | 4 | 9,523 | 23.23% |
| SPX211217C03500000 | 2021-04-20 1:15PM EDT | 3,500.00 | 701.35 | 696.20 | 703.30 | 0.00 | - | 2 | 10,142 | 22.66% |
| SPX211217C03600000 | 2021-04-15 11:37AM EDT | 3,600.00 | 657.37 | 0.00 | 0.00 | 0.00 | - | 3 | 13,865 | 0.00% |
| SPX211217C03900000 | 2021-04-16 3:48PM EDT | 3,900.00 | 419.68 | 0.00 | 0.00 | 0.00 | - | 54 | 14,726 | 0.00% |
| SPX211217C04000000 | 2021-04-20 11:02AM EDT | 4,000.00 | 317.87 | 0.00 | 0.00 | 0.00 | - | 2 | 29,619 | 0.00% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-04-14 3:54PM EDT | 1,000.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 166 | 30,059 | 25.00% |
| SPX211217P01100000 | 2021-03-22 12:36PM EDT | 1,100.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 74 | 7,470 | 25.00% |
| SPX211217P01200000 | 2021-04-13 10:20AM EDT | 1,200.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6,063 | 25.00% |
| SPX211217P01225000 | 2021-01-29 1:45PM EDT | 1,225.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 25.00% |
| SPX211217P01300000 | 2021-04-14 11:26AM EDT | 1,300.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 100 | 7,522 | 25.00% |
| SPX211217P01400000 | 2021-03-26 10:53AM EDT | 1,400.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 365 | 8,514 | 25.00% |
| SPX211217P01500000 | 2021-04-15 12:35PM EDT | 1,500.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14,563 | 25.00% |
| SPX211217P01550000 | 2021-02-24 1:51PM EDT | 1,550.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 150 | 917 | 25.00% |
| SPX211217P01600000 | 2021-04-15 1:51PM EDT | 1,600.00 | 4.53 | 4.80 | 5.30 | 0.00 | - | 350 | 5,627 | 52.71% |
| SPX211217P01650000 | 2021-04-14 1:33PM EDT | 1,650.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,488 | 25.00% |
| SPX211217P01675000 | 2021-03-30 2:01PM EDT | 1,675.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 767 | 25.00% |
| SPX211217P01700000 | 2021-04-06 4:55AM EDT | 1,700.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 50 | 6,294 | 25.00% |
| SPX211217P01725000 | 2021-03-02 11:02AM EDT | 1,725.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1,050 | 3,716 | 25.00% |
| SPX211217P01750000 | 2021-04-15 10:43AM EDT | 1,750.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2,505 | 9,181 | 12.50% |
| SPX211217P01775000 | 2021-02-22 4:04PM EDT | 1,775.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 19 | 475 | 12.50% |
| SPX211217P01800000 | 2021-04-14 3:22PM EDT | 1,800.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 12,808 | 12.50% |
| SPX211217P01825000 | 2021-04-14 1:24PM EDT | 1,825.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 450 | 2,448 | 12.50% |
| SPX211217P01850000 | 2021-04-15 8:03AM EDT | 1,850.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14,909 | 12.50% |
| SPX211217P01875000 | 2021-04-01 10:58AM EDT | 1,875.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 20 | 3,568 | 12.50% |
| SPX211217P01900000 | 2021-04-14 1:27PM EDT | 1,900.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 300 | 15,159 | 12.50% |
| SPX211217P01925000 | 2021-03-25 2:48PM EDT | 1,925.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 100 | 1,781 | 12.50% |
| SPX211217P01950000 | 2021-04-08 10:03AM EDT | 1,950.00 | 8.21 | 8.40 | 8.90 | 0.00 | - | 1 | 6,719 | 46.21% |
| SPX211217P01975000 | 2021-04-05 3:52PM EDT | 1,975.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 2 | 8,573 | 12.50% |
| SPX211217P02000000 | 2021-04-19 9:30AM EDT | 2,000.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 40,013 | 12.50% |
| SPX211217P02025000 | 2021-04-09 12:46PM EDT | 2,025.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 225 | 883 | 12.50% |
| SPX211217P02050000 | 2021-04-14 10:10AM EDT | 2,050.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5,689 | 12.50% |
| SPX211217P02100000 | 2021-04-19 1:33PM EDT | 2,100.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16,858 | 12.50% |
| SPX211217P02125000 | 2021-04-01 2:09PM EDT | 2,125.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,283 | 12.50% |
| SPX211217P02150000 | 2021-04-14 3:13PM EDT | 2,150.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4,603 | 12.50% |
| SPX211217P02250000 | 2021-04-09 11:37AM EDT | 2,250.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 108 | 6,130 | 12.50% |
| SPX211217P02275000 | 2021-04-20 2:34PM EDT | 2,275.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 134 | 1,133 | 12.50% |
| SPX211217P02300000 | 2021-04-19 3:48PM EDT | 2,300.00 | 13.95 | 14.60 | 15.20 | 0.00 | - | 9 | 14,489 | 40.59% |
| SPX211217P02400000 | 2021-04-20 3:32PM EDT | 2,400.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 100 | 31,930 | 12.50% |
| SPX211217P02425000 | 2021-04-19 11:35AM EDT | 2,425.00 | 16.60 | 17.80 | 18.50 | 0.00 | - | 30 | 1,057 | 38.82% |
| SPX211217P02450000 | 2021-04-16 1:45PM EDT | 2,450.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 24 | 6,702 | 12.50% |
| SPX211217P02500000 | 2021-04-20 3:59PM EDT | 2,500.00 | 19.70 | 20.00 | 20.70 | 0.00 | - | 407 | 45,044 | 37.75% |
| SPX211217P02525000 | 2021-04-19 10:46AM EDT | 2,525.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 2,158 | 12.50% |
| SPX211217P02550000 | 2021-04-16 2:03PM EDT | 2,550.00 | 19.56 | 21.70 | 22.40 | 0.00 | - | 50 | 14,092 | 37.09% |
| SPX211217P02575000 | 2021-04-09 12:32PM EDT | 2,575.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 100 | 3,923 | 12.50% |
| SPX211217P02600000 | 2021-04-19 2:21PM EDT | 2,600.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 77 | 24,441 | 12.50% |
| SPX211217P02675000 | 2021-04-13 9:45AM EDT | 2,675.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3,831 | 12.50% |
| SPX211217P02725000 | 2021-04-20 1:17PM EDT | 2,725.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 42 | 5,595 | 6.25% |
| SPX211217P02750000 | 2021-04-19 11:23AM EDT | 2,750.00 | 30.78 | 0.00 | 0.00 | 0.00 | - | 32 | 17,012 | 6.25% |
| SPX211217P02800000 | 2021-04-20 12:49PM EDT | 2,800.00 | 33.10 | 32.60 | 33.50 | 0.00 | - | 220 | 33,889 | 34.00% |
| SPX211217P02900000 | 2021-04-20 12:56PM EDT | 2,900.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 302 | 29,809 | 6.25% |
| SPX211217P03000000 | 2021-04-20 12:13PM EDT | 3,000.00 | 44.79 | 0.00 | 0.00 | 0.00 | - | 222 | 39,625 | 6.25% |
| SPX211217P03400000 | 2021-04-20 10:14AM EDT | 3,400.00 | 83.37 | 86.20 | 87.60 | 0.00 | - | 118 | 13,683 | 27.47% |
| SPX211217P04000000 | 2021-04-20 4:10PM EDT | 4,000.00 | 210.40 | 0.00 | 0.00 | 0.00 | - | 473 | 19,615 | 0.78% |
© 2021 Verizon Media. All rights reserved.
