| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190816C01900000 | 2019-06-07 11:24AM EDT | 1,900.00 | 895.30 | 1,084.10 | 1,087.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPX190816C02750000 | 2019-07-19 12:49PM EDT | 2,750.00 | 253.03 | 253.70 | 258.30 | 0.00 | - | 2 | 2,043 | 20.06% |
| SPX190816C02775000 | 2019-07-10 9:33AM EDT | 2,775.00 | 228.83 | 229.40 | 234.10 | 0.00 | - | 3 | 1,373 | 19.36% |
| SPX190816C02800000 | 2019-07-22 3:06PM EDT | 2,800.00 | 195.07 | 205.00 | 209.70 | 0.00 | - | 24 | 7,087 | 18.24% |
| SPX190816C02825000 | 2019-07-16 3:56PM EDT | 2,825.00 | 190.00 | 180.60 | 185.40 | 0.00 | - | 800 | 9,023 | 17.06% |
| SPX190816C02850000 | 2019-07-23 3:40PM EDT | 2,850.00 | 161.11 | 157.90 | 161.70 | +16.98 | +11.78% | 17 | 15,133 | 16.18% |
| SPX190816C02875000 | 2019-07-19 4:12PM EDT | 2,875.00 | 115.25 | 134.50 | 138.80 | 0.00 | - | 25 | 6,786 | 15.52% |
| SPX190816C02900000 | 2019-07-23 2:28PM EDT | 2,900.00 | 111.57 | 111.50 | 115.80 | +13.57 | +13.85% | 3 | 16,069 | 14.44% |
| SPX190816C02925000 | 2019-07-22 12:50PM EDT | 2,925.00 | 78.45 | 89.10 | 92.80 | 0.00 | - | 4 | 17,958 | 13.06% |
| SPX190816C02950000 | 2019-07-23 3:15PM EDT | 2,950.00 | 68.94 | 68.70 | 72.20 | +10.44 | +17.85% | 15 | 19,144 | 12.29% |
| SPX190816C02975000 | 2019-07-23 3:49PM EDT | 2,975.00 | 50.35 | 49.60 | 52.00 | +10.35 | +25.87% | 183 | 22,272 | 11.10% |
| SPX190816C03000000 | 2019-07-23 3:47PM EDT | 3,000.00 | 33.85 | 33.60 | 34.10 | +9.00 | +36.22% | 2,724 | 43,933 | 9.98% |
| SPX190816C03025000 | 2019-07-23 3:41PM EDT | 3,025.00 | 20.50 | 19.60 | 19.90 | +6.05 | +41.87% | 730 | 22,223 | 9.09% |
| SPX190816C03075000 | 2019-07-23 3:52PM EDT | 3,075.00 | 4.50 | 4.40 | 4.70 | +1.86 | +70.45% | 1,240 | 11,807 | 8.15% |
| SPX190816C03100000 | 2019-07-23 3:41PM EDT | 3,100.00 | 1.90 | 1.80 | 1.90 | +0.80 | +72.73% | 3,511 | 31,479 | 7.94% |
| SPX190816C03125000 | 2019-07-23 3:32PM EDT | 3,125.00 | 0.80 | 0.75 | 0.90 | +0.25 | +45.45% | 209 | 11,404 | 8.20% |
| SPX190816C03150000 | 2019-07-23 3:43PM EDT | 3,150.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 125 | 9,825 | 8.56% |
| SPX190816C03300000 | 2019-07-23 1:55PM EDT | 3,300.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 3 | 1,157 | 13.04% |
| SPX190816C03400000 | 2019-07-18 4:06PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 223 | 328 | 15.72% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX190816P01600000 | 2019-07-16 10:35AM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25,396 | 69.14% |
| SPX190816P01650000 | 2019-07-15 9:30AM EDT | 1,650.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 1,258 | 66.02% |
| SPX190816P01700000 | 2019-07-15 9:30AM EDT | 1,700.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 9,981 | 66.02% |
| SPX190816P01750000 | 2019-07-19 12:42PM EDT | 1,750.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 551 | 62.89% |
| SPX190816P01875000 | 2019-07-23 3:39PM EDT | 1,875.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 2,155 | 52.54% |
| SPX190816P01925000 | 2019-07-22 2:36PM EDT | 1,925.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 92 | 2,269 | 52.34% |
| SPX190816P02100000 | 2019-07-23 11:04AM EDT | 2,100.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 5 | 10,218 | 48.00% |
| SPX190816P02125000 | 2019-07-23 2:15PM EDT | 2,125.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 13 | 4,261 | 46.53% |
| SPX190816P02150000 | 2019-07-23 3:17PM EDT | 2,150.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 24 | 5,283 | 45.07% |
| SPX190816P02175000 | 2019-07-22 3:02PM EDT | 2,175.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 613 | 6,867 | 43.65% |
| SPX190816P02200000 | 2019-07-23 11:36AM EDT | 2,200.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 15 | 20,723 | 42.24% |
| SPX190816P02300000 | 2019-07-23 11:04AM EDT | 2,300.00 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 25 | 12,660 | 38.18% |
| SPX190816P02325000 | 2019-07-23 1:55PM EDT | 2,325.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 23 | 2,603 | 37.38% |
| SPX190816P02350000 | 2019-07-23 2:59PM EDT | 2,350.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 42 | 6,144 | 35.96% |
| SPX190816P02375000 | 2019-07-22 10:02AM EDT | 2,375.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 11 | 1,492 | 35.06% |
| SPX190816P02400000 | 2019-07-23 10:01AM EDT | 2,400.00 | 0.40 | 0.35 | 0.40 | -0.15 | -27.27% | 65 | 17,826 | 33.66% |
| SPX190816P02425000 | 2019-07-23 10:56AM EDT | 2,425.00 | 0.50 | 0.35 | 0.45 | -0.36 | -41.86% | 111 | 4,524 | 32.69% |
| SPX190816P02450000 | 2019-07-23 2:15PM EDT | 2,450.00 | 0.50 | 0.40 | 0.50 | -0.23 | -31.51% | 4 | 10,133 | 31.67% |
| SPX190816P02475000 | 2019-07-23 9:30AM EDT | 2,475.00 | 0.65 | 0.45 | 0.55 | -0.10 | -13.33% | 1 | 6,780 | 30.59% |
| SPX190816P02500000 | 2019-07-23 3:26PM EDT | 2,500.00 | 0.55 | 0.55 | 0.65 | -0.30 | -35.29% | 1,349 | 24,667 | 29.79% |
| SPX190816P02525000 | 2019-07-23 12:04PM EDT | 2,525.00 | 0.75 | 0.60 | 0.65 | -0.48 | -39.02% | 3 | 3,076 | 28.36% |
| SPX190816P02550000 | 2019-07-23 1:17PM EDT | 2,550.00 | 0.80 | 0.70 | 0.80 | -0.30 | -27.27% | 5 | 21,448 | 27.66% |
| SPX190816P02575000 | 2019-07-23 11:49AM EDT | 2,575.00 | 1.00 | 0.75 | 0.85 | -0.45 | -31.03% | 10 | 6,471 | 26.43% |
| SPX190816P02600000 | 2019-07-23 2:50PM EDT | 2,600.00 | 0.94 | 0.85 | 1.00 | -0.46 | -32.86% | 1,912 | 35,358 | 25.54% |
| SPX190816P02625000 | 2019-07-23 2:44PM EDT | 2,625.00 | 1.10 | 1.00 | 1.10 | -0.53 | -32.52% | 3 | 8,614 | 24.41% |
| SPX190816P02675000 | 2019-07-23 1:19PM EDT | 2,675.00 | 1.55 | 1.35 | 1.45 | -0.65 | -29.55% | 14 | 6,590 | 22.38% |
| SPX190816P02700000 | 2019-07-23 3:28PM EDT | 2,700.00 | 1.70 | 1.60 | 1.70 | -0.86 | -33.59% | 56 | 29,621 | 21.40% |
| SPX190816P02750000 | 2019-07-23 3:48PM EDT | 2,750.00 | 2.40 | 2.35 | 2.45 | -1.28 | -34.78% | 2,743 | 55,729 | 19.54% |
| SPX190816P02775000 | 2019-07-23 3:32PM EDT | 2,775.00 | 2.85 | 2.80 | 2.95 | -1.84 | -39.23% | 332 | 10,046 | 18.56% |
| SPX190816P02800000 | 2019-07-23 3:34PM EDT | 2,800.00 | 3.50 | 3.40 | 3.60 | -1.80 | -33.96% | 452 | 23,525 | 17.61% |
| SPX190816P02825000 | 2019-07-23 3:17PM EDT | 2,825.00 | 4.60 | 4.30 | 4.60 | -2.13 | -31.65% | 817 | 16,625 | 16.79% |
| SPX190816P02850000 | 2019-07-23 3:43PM EDT | 2,850.00 | 5.50 | 5.40 | 5.60 | -3.03 | -35.52% | 1,232 | 28,865 | 15.73% |
| SPX190816P02900000 | 2019-07-23 3:48PM EDT | 2,900.00 | 9.10 | 9.10 | 9.30 | -4.00 | -30.53% | 2,176 | 34,136 | 13.92% |