S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:06PM EDT
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C00200000 | 2024-05-15 9:33AM EDT | 200.00 | 5,074.91 | 5,110.80 | 5,121.30 | 0.00 | - | 1 | 0 | 2,098.05% |
| SPXW240517C00400000 | 2024-04-25 1:00AM EDT | 400.00 | 4,636.90 | 4,910.90 | 4,921.70 | 0.00 | - | 10 | 0 | 1,613.62% |
| SPX240517C00600000 | 2024-05-15 9:44AM EDT | 600.00 | 4,672.30 | 4,710.90 | 4,721.50 | 0.00 | - | 2 | 0 | 1,343.95% |
| SPXW240517C00800000 | 2024-02-27 3:16PM EDT | 800.00 | 4,269.50 | 4,443.40 | 4,452.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C01000000 | 2024-05-06 2:46PM EDT | 1,000.00 | 4,165.00 | 4,311.10 | 4,321.70 | 0.00 | - | 1 | 0 | 1,028.32% |
| SPX240517C01200000 | 2023-09-18 9:46AM EDT | 1,200.00 | 3,255.10 | 3,154.50 | 3,163.90 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240517C01400000 | 2024-03-14 2:31PM EDT | 1,400.00 | 3,752.50 | 3,717.70 | 3,732.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517C01600000 | 2024-04-19 11:55AM EDT | 1,600.00 | 3,391.82 | 3,711.40 | 3,722.00 | 0.00 | - | 1 | 0 | 749.59% |
| SPXW240517C01700000 | 2024-02-22 12:06PM EDT | 1,700.00 | 3,368.10 | 3,531.20 | 3,541.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517C02000000 | 2024-05-15 8:17PM EDT | 2,000.00 | 3,315.00 | 3,311.60 | 3,322.40 | +308.92 | +10.28% | 3 | 0 | 620.58% |
| SPXW240517C02100000 | 2024-02-22 10:30AM EDT | 2,100.00 | 2,962.39 | 3,134.70 | 3,145.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517C02200000 | 2024-02-29 12:39PM EDT | 2,200.00 | 2,880.74 | 3,055.90 | 3,061.30 | 0.00 | - | - | 4 | 0.00% |
| SPX240517C02400000 | 2024-04-25 3:54PM EDT | 2,400.00 | 2,648.17 | 2,911.80 | 2,922.60 | 0.00 | - | - | 0 | 514.48% |
| SPXW240517C02500000 | 2024-04-25 12:41PM EDT | 2,500.00 | 2,527.82 | 2,811.80 | 2,822.40 | 0.00 | - | 2 | 0 | 489.47% |
| SPX240517C02600000 | 2024-02-20 12:29PM EDT | 2,600.00 | 2,400.66 | 2,659.30 | 2,663.10 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C02750000 | 2024-04-25 11:19AM EDT | 2,750.00 | 2,258.95 | 2,561.90 | 2,572.50 | 0.00 | - | - | 0 | 433.73% |
| SPX240517C02900000 | 2024-04-17 3:31PM EDT | 2,900.00 | 2,136.02 | 2,412.00 | 2,422.60 | 0.00 | - | 2 | 0 | 402.83% |
| SPX240517C02925000 | 2023-10-23 3:05PM EDT | 2,925.00 | 1,395.14 | 1,680.00 | 1,695.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517C02950000 | 2024-05-15 11:15AM EDT | 2,950.00 | 2,341.19 | 2,362.00 | 2,372.60 | 0.00 | - | 38 | 0 | 392.64% |
| SPX240517C02975000 | 2023-05-15 3:35PM EDT | 2,975.00 | 1,293.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03000000 | 2024-05-15 3:58PM EDT | 3,000.00 | 2,312.32 | 2,312.10 | 2,322.60 | 0.00 | - | 5 | 0 | 382.92% |
| SPXW240517C03100000 | 2024-04-19 10:18AM EDT | 3,100.00 | 1,909.12 | 2,212.10 | 2,222.70 | 0.00 | - | 28 | 0 | 363.61% |
| SPXW240517C03150000 | 2024-04-19 10:18AM EDT | 3,150.00 | 1,859.24 | 2,162.10 | 2,172.70 | 0.00 | - | 28 | 0 | 354.02% |
| SPX240517C03175000 | 2023-05-01 3:53PM EDT | 3,175.00 | 1,157.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03200000 | 2024-04-15 9:50AM EDT | 3,200.00 | 1,977.54 | 2,063.30 | 2,069.70 | 0.00 | - | 10 | 16 | 0.00% |
| SPX240517C03225000 | 2023-05-01 1:18PM EDT | 3,225.00 | 1,127.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03250000 | 2023-05-01 1:19PM EDT | 3,250.00 | 1,105.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03275000 | 2023-05-01 1:19PM EDT | 3,275.00 | 1,084.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03300000 | 2024-04-15 9:50AM EDT | 3,300.00 | 1,878.07 | 1,964.50 | 1,971.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPX240517C03325000 | 2023-05-01 1:19PM EDT | 3,325.00 | 1,042.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240517C03375000 | 2024-05-13 10:54AM EDT | 3,375.00 | 1,851.47 | 1,937.20 | 1,947.80 | 0.00 | - | 1 | 0 | 313.00% |
| SPX240517C03400000 | 2023-10-04 10:33AM EDT | 3,400.00 | 953.90 | 1,051.40 | 1,056.20 | 0.00 | - | 6 | 4 | 0.00% |
| SPXW240517C03425000 | 2024-05-01 2:43PM EDT | 3,425.00 | 1,651.40 | 1,887.30 | 1,898.10 | 0.00 | - | - | 0 | 305.14% |
| SPX240517C03450000 | 2023-06-12 2:37PM EDT | 3,450.00 | 1,047.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03475000 | 2023-06-13 9:40AM EDT | 3,475.00 | 1,064.67 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPX240517C03500000 | 2024-04-17 10:00AM EDT | 3,500.00 | 1,581.05 | 1,812.30 | 1,823.10 | 0.00 | - | 1 | 0 | 291.94% |
| SPX240517C03525000 | 2023-06-29 11:19AM EDT | 3,525.00 | 1,036.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C03550000 | 2023-07-31 11:28AM EDT | 3,550.00 | 1,189.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240517C03575000 | 2023-06-29 11:17AM EDT | 3,575.00 | 995.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240517C03600000 | 2024-05-09 2:17PM EDT | 3,600.00 | 1,605.53 | 1,712.40 | 1,722.90 | 0.00 | - | 4 | 0 | 274.48% |
| SPXW240517C03625000 | 2024-04-17 10:14AM EDT | 3,625.00 | 1,446.43 | 1,687.40 | 1,697.90 | 0.00 | - | - | 0 | 270.23% |
| SPX240517C03650000 | 2023-10-04 1:59PM EDT | 3,650.00 | 742.48 | 822.00 | 826.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240517C03675000 | 2024-01-19 1:00PM EDT | 3,675.00 | 1,183.39 | 1,342.00 | 1,388.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517C03700000 | 2024-04-22 1:11PM EDT | 3,700.00 | 1,315.00 | 1,612.40 | 1,623.20 | 0.00 | - | 1 | 0 | 258.34% |
| SPX240517C03725000 | 2024-04-01 1:06PM EDT | 3,725.00 | 1,533.71 | 1,361.70 | 1,366.80 | 0.00 | - | 1 | 11 | 0.00% |
| SPX240517C03750000 | 2024-04-18 9:57AM EDT | 3,750.00 | 1,290.56 | 1,562.40 | 1,573.20 | 0.00 | - | 1 | 0 | 250.05% |
| SPX240517C03775000 | 2024-01-25 4:18PM EDT | 3,775.00 | 1,159.75 | 1,340.80 | 1,353.20 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240517C03800000 | 2024-05-01 12:27PM EDT | 3,800.00 | 1,229.40 | 1,512.40 | 1,523.00 | 0.00 | - | 1 | 0 | 241.41% |
| SPXW240517C03825000 | 2024-04-19 10:40AM EDT | 3,825.00 | 1,181.80 | 1,487.50 | 1,498.00 | 0.00 | - | 1 | 0 | 237.56% |
| SPXW240517C03840000 | 2024-04-17 12:19PM EDT | 3,840.00 | 1,197.79 | 1,472.50 | 1,483.00 | 0.00 | - | 15 | 0 | 235.13% |
| SPXW240517C03850000 | 2024-05-13 10:07AM EDT | 3,850.00 | 1,380.47 | 1,462.50 | 1,473.30 | 0.00 | - | 1 | 0 | 234.14% |
| SPXW240517C03860000 | 2024-04-17 10:12AM EDT | 3,860.00 | 1,209.64 | 1,452.50 | 1,463.30 | 0.00 | - | 1 | 0 | 232.53% |
| SPXW240517C03870000 | 2024-04-29 10:08AM EDT | 3,870.00 | 1,253.35 | 1,442.50 | 1,453.30 | 0.00 | - | 1 | 0 | 230.91% |
| SPXW240517C03875000 | 2024-04-29 10:08AM EDT | 3,875.00 | 1,248.35 | 1,437.50 | 1,448.30 | 0.00 | - | 1 | 0 | 230.10% |
| SPXW240517C03880000 | 2024-04-24 3:41PM EDT | 3,880.00 | 1,203.98 | 1,432.50 | 1,443.30 | 0.00 | - | 2 | 0 | 229.30% |
| SPXW240517C03890000 | 2024-04-24 3:47PM EDT | 3,890.00 | 1,194.42 | 1,422.50 | 1,433.30 | 0.00 | - | 2 | 0 | 227.69% |
| SPX240517C03900000 | 2024-04-22 9:39AM EDT | 3,900.00 | 1,099.75 | 1,412.40 | 1,423.00 | 0.00 | - | 35 | 0 | 225.27% |
| SPX240517C03910000 | 2023-12-11 10:39AM EDT | 3,910.00 | 792.80 | 921.70 | 943.70 | 0.00 | - | - | 40 | 0.00% |
| SPXW240517C03920000 | 2024-05-01 3:35PM EDT | 3,920.00 | 1,145.27 | 1,392.50 | 1,403.10 | 0.00 | - | 2 | 0 | 222.49% |
| SPXW240517C03925000 | 2024-05-01 3:35PM EDT | 3,925.00 | 1,140.17 | 1,387.50 | 1,398.10 | 0.00 | - | 1 | 0 | 221.69% |
| SPXW240517C03930000 | 2024-04-18 11:32AM EDT | 3,930.00 | 1,130.83 | 1,382.50 | 1,393.10 | 0.00 | - | - | 0 | 220.89% |
| SPX240517C03950000 | 2023-12-07 11:46AM EDT | 3,950.00 | 733.41 | 812.10 | 836.10 | 0.00 | - | 50 | 211 | 0.00% |
| SPX240517C03970000 | 2023-12-07 11:48AM EDT | 3,970.00 | 715.77 | 793.30 | 817.30 | 0.00 | - | 18 | 33 | 0.00% |
| SPX240517C03975000 | 2023-12-19 2:55PM EDT | 3,975.00 | 876.73 | 871.80 | 880.80 | 0.00 | - | 5 | 78 | 0.00% |
| SPXW240517C03980000 | 2024-04-30 12:04PM EDT | 3,980.00 | 1,106.45 | 1,332.50 | 1,343.10 | 0.00 | - | - | 0 | 212.97% |
| SPXW240517C03990000 | 2024-03-21 3:59PM EDT | 3,990.00 | 1,280.10 | 986.70 | 995.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C04000000 | 2024-05-15 4:03PM EDT | 4,000.00 | 1,305.54 | 1,312.50 | 1,323.10 | 0.00 | - | 220 | 0 | 209.82% |
| SPX240517C04020000 | 2023-12-07 1:02PM EDT | 4,020.00 | 673.55 | 746.70 | 770.70 | 0.00 | - | 20 | 10 | 0.00% |
| SPX240517C04025000 | 2024-05-14 9:42AM EDT | 4,025.00 | 1,203.04 | 1,287.50 | 1,298.10 | 0.00 | - | 2 | 0 | 205.90% |
| SPX240517C04030000 | 2023-12-07 12:58PM EDT | 4,030.00 | 663.91 | 737.40 | 761.40 | 0.00 | - | 58 | 29 | 0.00% |
| SPX240517C04040000 | 2023-12-07 1:00PM EDT | 4,040.00 | 656.53 | 728.10 | 752.10 | 0.00 | - | 40 | 20 | 0.00% |
| SPX240517C04050000 | 2024-04-17 1:13PM EDT | 4,050.00 | 991.47 | 1,262.50 | 1,273.10 | 0.00 | - | 2 | 0 | 202.00% |
| SPX240517C04060000 | 2024-05-14 9:44AM EDT | 4,060.00 | 1,167.79 | 1,252.60 | 1,263.10 | 0.00 | - | 1 | 0 | 200.62% |
| SPX240517C04070000 | 2024-05-15 10:29AM EDT | 4,070.00 | 1,207.20 | 1,242.60 | 1,253.10 | 0.00 | - | 1 | 0 | 199.07% |
| SPX240517C04075000 | 2024-04-01 12:40PM EDT | 4,075.00 | 1,190.70 | 1,016.60 | 1,021.80 | 0.00 | - | 1 | 82 | 0.00% |
| SPX240517C04080000 | 2024-05-15 10:47AM EDT | 4,080.00 | 1,204.08 | 1,232.60 | 1,243.10 | 0.00 | - | 1 | 0 | 197.52% |
| SPXW240517C04090000 | 2024-05-15 9:41AM EDT | 4,090.00 | 1,188.42 | 1,222.60 | 1,233.40 | 0.00 | - | 31 | 0 | 196.51% |
| SPXW240517C04100000 | 2024-05-08 9:39AM EDT | 4,100.00 | 1,075.56 | 1,212.60 | 1,223.40 | 0.00 | - | 1 | 0 | 194.96% |
| SPXW240517C04110000 | 2024-04-19 9:56AM EDT | 4,110.00 | 917.63 | 1,202.60 | 1,213.40 | 0.00 | - | 8 | 0 | 193.41% |
| SPX240517C04120000 | 2024-04-29 9:30AM EDT | 4,120.00 | 1,005.00 | 1,192.50 | 1,203.10 | 0.00 | - | - | 0 | 191.15% |
| SPX240517C04125000 | 2024-04-11 3:26PM EDT | 4,125.00 | 1,099.71 | 1,092.20 | 1,095.60 | 0.00 | - | 50 | 3,225 | 0.00% |
| SPXW240517C04140000 | 2024-04-19 2:35PM EDT | 4,140.00 | 848.05 | 1,172.60 | 1,183.20 | 0.00 | - | 1 | 0 | 188.42% |
| SPXW240517C04150000 | 2024-05-10 10:20AM EDT | 4,150.00 | 1,076.26 | 1,162.60 | 1,173.20 | 0.00 | - | 24 | 0 | 186.89% |
| SPX240517C04160000 | 2023-11-28 2:31PM EDT | 4,160.00 | 525.82 | 713.90 | 728.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C04170000 | 2024-02-29 5:00PM EDT | 4,170.00 | 960.80 | 1,096.70 | 1,114.80 | 0.00 | - | - | 15 | 0.00% |
| SPX240517C04175000 | 2024-05-01 2:40PM EDT | 4,175.00 | 895.80 | 1,137.60 | 1,148.40 | 0.00 | - | 6 | 0 | 183.40% |
| SPXW240517C04180000 | 2024-05-02 2:19PM EDT | 4,180.00 | 880.25 | 1,132.60 | 1,143.20 | 0.00 | - | 1 | 0 | 182.29% |
| SPXW240517C04190000 | 2024-05-01 1:13PM EDT | 4,190.00 | 833.90 | 1,122.60 | 1,133.20 | 0.00 | - | 10 | 0 | 180.76% |
| SPXW240517C04200000 | 2024-05-15 9:46AM EDT | 4,200.00 | 1,074.95 | 1,112.60 | 1,123.20 | 0.00 | - | 5 | 0 | 179.24% |
| SPX240517C04210000 | 2024-05-14 9:42AM EDT | 4,210.00 | 1,018.12 | 1,102.60 | 1,113.20 | 0.00 | - | 2 | 0 | 177.71% |
| SPX240517C04220000 | 2024-05-03 9:30AM EDT | 4,220.00 | 910.76 | 1,092.60 | 1,103.20 | 0.00 | - | 40 | 0 | 176.19% |
| SPX240517C04225000 | 2024-05-15 3:09PM EDT | 4,225.00 | 1,077.45 | 1,087.60 | 1,098.20 | 0.00 | - | 40 | 0 | 175.43% |
| SPX240517C04230000 | 2024-04-29 11:01AM EDT | 4,230.00 | 892.98 | 1,082.60 | 1,093.20 | 0.00 | - | 1 | 0 | 174.67% |
| SPX240517C04240000 | 2024-05-14 9:44AM EDT | 4,240.00 | 987.67 | 1,072.60 | 1,083.20 | 0.00 | - | 1 | 0 | 173.15% |
| SPXW240517C04250000 | 2024-05-15 2:18PM EDT | 4,250.00 | 1,052.09 | 1,062.70 | 1,073.20 | 0.00 | - | 2 | 0 | 171.80% |
| SPX240517C04275000 | 2024-01-22 10:37AM EDT | 4,275.00 | 665.77 | 743.80 | 754.50 | 0.00 | - | 22 | 1,046 | 0.00% |
| SPX240517C04280000 | 2024-04-29 11:01AM EDT | 4,280.00 | 843.06 | 1,032.70 | 1,043.20 | 0.00 | - | 1 | 0 | 167.26% |
| SPXW240517C04300000 | 2024-05-15 3:26PM EDT | 4,300.00 | 1,003.64 | 1,012.70 | 1,023.50 | 0.00 | - | 3 | 0 | 164.72% |
| SPXW240517C04310000 | 2024-04-12 3:59PM EDT | 4,310.00 | 833.92 | 905.60 | 912.90 | 0.00 | - | 3 | 1 | 0.00% |
| SPXW240517C04320000 | 2024-05-13 11:27AM EDT | 4,320.00 | 905.42 | 992.70 | 1,003.30 | 0.00 | - | 30 | 0 | 161.40% |
| SPX240517C04325000 | 2024-04-11 9:36AM EDT | 4,325.00 | 860.10 | 892.50 | 895.90 | 0.00 | - | 15 | 1,296 | 0.00% |
| SPXW240517C04330000 | 2024-04-30 9:49AM EDT | 4,330.00 | 783.56 | 982.70 | 993.30 | 0.00 | - | 1 | 0 | 159.89% |
| SPXW240517C04340000 | 2024-05-03 3:41PM EDT | 4,340.00 | 795.40 | 972.70 | 983.30 | 0.00 | - | 1 | 0 | 158.39% |
| SPXW240517C04350000 | 2024-05-15 10:59AM EDT | 4,350.00 | 933.33 | 962.70 | 973.30 | 0.00 | - | 2 | 0 | 156.89% |
| SPX240517C04360000 | 2023-12-05 11:17AM EDT | 4,360.00 | 370.34 | 470.30 | 477.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C04370000 | 2023-12-08 10:48AM EDT | 4,370.00 | 376.48 | 432.30 | 456.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240517C04375000 | 2024-02-26 1:48PM EDT | 4,375.00 | 760.53 | 905.50 | 913.70 | 0.00 | - | 23 | 24 | 0.00% |
| SPX240517C04380000 | 2024-05-03 9:41AM EDT | 4,380.00 | 747.50 | 932.70 | 943.50 | 0.00 | - | 2 | 0 | 152.70% |
| SPX240517C04390000 | 2024-02-16 10:36AM EDT | 4,390.00 | 694.14 | 763.40 | 781.50 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240517C04400000 | 2024-05-15 11:36AM EDT | 4,400.00 | 892.89 | 912.70 | 923.30 | 0.00 | - | 103 | 0 | 149.41% |
| SPXW240517C04410000 | 2024-05-13 11:10AM EDT | 4,410.00 | 816.02 | 902.70 | 913.30 | 0.00 | - | 1 | 0 | 147.93% |
| SPXW240517C04420000 | 2024-04-19 2:45PM EDT | 4,420.00 | 562.00 | 892.70 | 903.30 | 0.00 | - | 1 | 0 | 146.44% |
| SPXW240517C04425000 | 2024-05-13 10:16AM EDT | 4,425.00 | 805.23 | 887.70 | 898.30 | 0.00 | - | 1 | 0 | 145.70% |
| SPX240517C04430000 | 2024-03-28 1:44PM EDT | 4,430.00 | 853.48 | 675.20 | 685.30 | 0.00 | - | 10 | 9 | 0.00% |
| SPX240517C04440000 | 2024-04-09 11:07AM EDT | 4,440.00 | 762.30 | 778.10 | 780.90 | 0.00 | - | 15 | 39 | 0.00% |
| SPX240517C04450000 | 2024-05-10 9:58AM EDT | 4,450.00 | 790.17 | 862.70 | 873.30 | 0.00 | - | 1 | 0 | 141.98% |
| SPXW240517C04460000 | 2024-04-24 10:23PM EDT | 4,460.00 | 595.34 | 852.80 | 863.60 | 0.00 | - | 1 | 0 | 141.06% |
| SPX240517C04470000 | 2024-05-10 9:58AM EDT | 4,470.00 | 770.13 | 842.80 | 853.30 | 0.00 | - | 2 | 0 | 139.15% |
| SPX240517C04475000 | 2024-05-09 3:44PM EDT | 4,475.00 | 738.05 | 837.80 | 848.30 | 0.00 | - | 1 | 0 | 138.42% |
| SPX240517C04480000 | 2024-04-18 3:34PM EDT | 4,480.00 | 555.94 | 832.80 | 843.30 | 0.00 | - | 1 | 0 | 137.67% |
| SPX240517C04490000 | 2024-05-10 9:51AM EDT | 4,490.00 | 749.52 | 822.80 | 833.30 | 0.00 | - | 1 | 0 | 136.19% |
| SPX240517C04500000 | 2024-05-15 4:08PM EDT | 4,500.00 | 805.50 | 812.80 | 823.30 | 0.00 | - | 41 | 0 | 134.71% |
| SPXW240517C04510000 | 2024-05-09 3:38PM EDT | 4,510.00 | 705.17 | 802.80 | 813.30 | 0.00 | - | 1 | 0 | 133.23% |
| SPX240517C04520000 | 2024-05-10 12:40PM EDT | 4,520.00 | 698.00 | 792.80 | 803.30 | 0.00 | - | 1 | 0 | 131.76% |
| SPXW240517C04525000 | 2024-05-15 1:25PM EDT | 4,525.00 | 773.48 | 787.80 | 798.40 | 0.00 | - | 10 | 0 | 131.15% |
| SPXW240517C04530000 | 2024-05-15 4:03PM EDT | 4,530.00 | 774.97 | 782.80 | 793.40 | 0.00 | - | 20 | 0 | 130.41% |
| SPXW240517C04540000 | 2024-05-15 4:03PM EDT | 4,540.00 | 765.04 | 772.80 | 783.40 | 0.00 | - | 20 | 0 | 128.94% |
| SPXW240517C04550000 | 2024-05-14 1:44PM EDT | 4,550.00 | 677.80 | 762.80 | 773.40 | 0.00 | - | 2 | 0 | 127.46% |
| SPXW240517C04560000 | 2024-05-10 2:11PM EDT | 4,560.00 | 662.73 | 752.80 | 763.40 | 0.00 | - | 1 | 0 | 125.99% |
| SPXW240517C04570000 | 2024-01-08 12:00PM EDT | 4,570.00 | 297.72 | 489.90 | 497.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C04575000 | 2024-05-08 11:27AM EDT | 4,575.00 | 614.54 | 737.80 | 748.60 | 0.00 | - | 18 | 0 | 124.03% |
| SPXW240517C04580000 | 2024-05-15 11:56AM EDT | 4,580.00 | 712.37 | 732.80 | 743.40 | 0.00 | - | 1 | 0 | 123.04% |
| SPXW240517C04590000 | 2024-05-10 3:15PM EDT | 4,590.00 | 633.38 | 722.80 | 733.40 | 0.00 | - | 1 | 0 | 121.56% |
| SPX240517C04600000 | 2024-05-10 12:08PM EDT | 4,600.00 | 617.65 | 712.80 | 723.40 | 0.00 | - | 2 | 0 | 120.09% |
| SPX240517C04605000 | 2024-02-22 1:21PM EDT | 4,605.00 | 528.07 | 655.20 | 673.60 | 0.00 | - | 26 | 13 | 0.00% |
| SPX240517C04610000 | 2024-04-19 3:47PM EDT | 4,610.00 | 377.99 | 702.80 | 713.40 | 0.00 | - | 1 | 0 | 118.62% |
| SPXW240517C04615000 | 2024-04-29 9:54AM EDT | 4,615.00 | 504.07 | 697.90 | 708.40 | 0.00 | - | - | 0 | 118.01% |
| SPX240517C04620000 | 2024-03-07 4:46PM EDT | 4,620.00 | 593.50 | 606.60 | 624.70 | 0.00 | - | 13 | 25 | 0.00% |
| SPXW240517C04625000 | 2024-05-06 3:47PM EDT | 4,625.00 | 550.28 | 687.90 | 698.40 | 0.00 | - | 2 | 0 | 116.54% |
| SPX240517C04630000 | 2024-02-21 2:17PM EDT | 4,630.00 | 418.54 | 631.20 | 649.30 | 0.00 | - | 12 | 8 | 0.00% |
| SPXW240517C04635000 | 2024-05-10 1:37PM EDT | 4,635.00 | 583.62 | 677.90 | 688.70 | 0.00 | - | - | 0 | 115.43% |
| SPX240517C04640000 | 2024-05-03 9:36AM EDT | 4,640.00 | 481.20 | 672.80 | 683.40 | 0.00 | - | 1 | 0 | 114.21% |
| SPX240517C04645000 | 2024-03-01 4:09PM EDT | 4,645.00 | 548.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240517C04650000 | 2024-05-15 2:06PM EDT | 4,650.00 | 653.74 | 662.80 | 673.40 | 0.00 | - | 10 | 0 | 112.74% |
| SPXW240517C04660000 | 2024-05-15 3:36PM EDT | 4,660.00 | 644.39 | 652.80 | 663.70 | 0.00 | - | 4 | 0 | 111.63% |
| SPXW240517C04665000 | 2024-04-10 3:07PM EDT | 4,665.00 | 514.50 | 551.10 | 558.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240517C04670000 | 2024-04-19 1:07PM EDT | 4,670.00 | 348.83 | 642.90 | 653.40 | 0.00 | - | 2 | 0 | 109.92% |
| SPXW240517C04675000 | 2024-05-13 12:27PM EDT | 4,675.00 | 552.74 | 637.90 | 648.70 | 0.00 | - | 1 | 0 | 109.53% |
| SPX240517C04680000 | 2024-05-10 10:34AM EDT | 4,680.00 | 542.73 | 632.90 | 643.40 | 0.00 | - | 15 | 0 | 108.45% |
| SPX240517C04685000 | 2024-02-22 2:29PM EDT | 4,685.00 | 465.11 | 577.40 | 595.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240517C04690000 | 2024-02-13 11:11AM EDT | 4,690.00 | 357.43 | 508.30 | 525.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240517C04695000 | 2024-05-13 3:02PM EDT | 4,695.00 | 529.11 | 617.90 | 628.50 | 0.00 | - | 1 | 0 | 106.36% |
| SPX240517C04700000 | 2024-05-15 2:16PM EDT | 4,700.00 | 602.45 | 612.90 | 623.40 | 0.00 | - | 1 | 0 | 105.51% |
| SPX240517C04705000 | 2024-03-06 1:53PM EDT | 4,705.00 | 479.16 | 524.60 | 542.70 | 0.00 | - | 102 | 51 | 0.00% |
| SPX240517C04710000 | 2024-04-15 3:00PM EDT | 4,710.00 | 393.78 | 585.70 | 603.80 | 0.00 | - | 1 | 219 | 92.68% |
| SPX240517C04715000 | 2024-05-03 9:36AM EDT | 4,715.00 | 406.80 | 597.90 | 608.40 | 0.00 | - | 1 | 0 | 103.30% |
| SPX240517C04720000 | 2024-04-25 10:01AM EDT | 4,720.00 | 296.30 | 592.90 | 603.70 | 0.00 | - | 1 | 0 | 102.90% |
| SPX240517C04725000 | 2024-05-06 9:59AM EDT | 4,725.00 | 436.19 | 587.90 | 598.70 | 0.00 | - | 3 | 0 | 102.16% |
| SPX240517C04730000 | 2024-04-30 3:11PM EDT | 4,730.00 | 349.92 | 582.90 | 593.70 | 0.00 | - | 4 | 0 | 101.43% |
| SPX240517C04735000 | 2024-04-29 3:52PM EDT | 4,735.00 | 387.70 | 577.90 | 588.70 | 0.00 | - | 1 | 0 | 100.69% |
| SPX240517C04740000 | 2024-04-22 12:32PM EDT | 4,740.00 | 281.54 | 572.90 | 583.70 | 0.00 | - | 1 | 0 | 99.95% |
| SPX240517C04745000 | 2024-05-07 9:30AM EDT | 4,745.00 | 449.70 | 567.90 | 578.70 | 0.00 | - | 1 | 0 | 99.22% |
| SPX240517C04750000 | 2024-05-15 11:04AM EDT | 4,750.00 | 535.40 | 562.90 | 573.70 | 0.00 | - | 1 | 0 | 98.48% |
| SPX240517C04755000 | 2024-04-04 3:18PM EDT | 4,755.00 | 451.40 | 381.90 | 390.60 | 0.00 | - | 60 | 60 | 0.00% |
| SPX240517C04760000 | 2024-04-22 1:21PM EDT | 4,760.00 | 277.19 | 552.90 | 563.70 | 0.00 | - | 1 | 0 | 97.00% |
| SPXW240517C04765000 | 2024-05-15 12:08PM EDT | 4,765.00 | 524.63 | 547.90 | 558.50 | 0.00 | - | 1 | 0 | 96.05% |
| SPX240517C04770000 | 2024-04-19 3:20PM EDT | 4,770.00 | 243.51 | 542.90 | 553.50 | 0.00 | - | 3 | 0 | 95.32% |
| SPXW240517C04775000 | 2024-05-06 10:33AM EDT | 4,775.00 | 388.57 | 538.00 | 548.50 | 0.00 | - | 1 | 0 | 94.68% |
| SPX240517C04780000 | 2024-04-29 3:52PM EDT | 4,780.00 | 343.75 | 532.90 | 543.50 | 0.00 | - | 1 | 0 | 93.84% |
| SPXW240517C04785000 | 2024-05-08 12:10PM EDT | 4,785.00 | 402.62 | 528.00 | 538.80 | 0.00 | - | 3 | 0 | 93.52% |
| SPX240517C04790000 | 2024-04-30 3:33PM EDT | 4,790.00 | 289.00 | 522.90 | 533.50 | 0.00 | - | 16 | 0 | 92.36% |
| SPXW240517C04795000 | 2024-05-08 3:28PM EDT | 4,795.00 | 397.33 | 518.00 | 528.80 | 0.00 | - | 3 | 0 | 92.04% |
| SPXW240517C04800000 | 2024-05-15 3:38PM EDT | 4,800.00 | 505.04 | 513.00 | 523.80 | 0.00 | - | 6 | 0 | 91.30% |
| SPXW240517C04805000 | 2024-05-10 3:52PM EDT | 4,805.00 | 421.40 | 508.00 | 518.80 | 0.00 | - | 2 | 0 | 90.56% |
| SPXW240517C04810000 | 2024-05-14 1:37PM EDT | 4,810.00 | 415.62 | 503.00 | 513.80 | 0.00 | - | 1 | 0 | 89.82% |
| SPXW240517C04815000 | 2024-04-09 10:14AM EDT | 4,815.00 | 429.72 | 402.60 | 407.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240517C04820000 | 2024-05-09 11:01AM EDT | 4,820.00 | 388.95 | 493.00 | 503.80 | 0.00 | - | 1 | 0 | 88.34% |
| SPXW240517C04825000 | 2024-05-15 3:47PM EDT | 4,825.00 | 482.27 | 488.00 | 498.50 | 0.00 | - | 10 | 0 | 87.30% |
| SPX240517C04830000 | 2024-05-03 9:30AM EDT | 4,830.00 | 304.37 | 483.00 | 493.50 | 0.00 | - | 10 | 0 | 86.55% |
| SPX240517C04835000 | 2024-05-13 9:44AM EDT | 4,835.00 | 394.12 | 478.00 | 488.50 | 0.00 | - | 1 | 0 | 85.82% |
| SPXW240517C04840000 | 2024-05-15 3:49PM EDT | 4,840.00 | 466.85 | 473.00 | 483.60 | 0.00 | - | 1 | 0 | 85.17% |
| SPXW240517C04845000 | 2024-05-08 11:31AM EDT | 4,845.00 | 344.42 | 468.00 | 478.60 | 0.00 | - | 2 | 0 | 84.43% |
| SPXW240517C04850000 | 2024-05-15 10:11AM EDT | 4,850.00 | 425.91 | 463.00 | 473.60 | 0.00 | - | 6 | 0 | 83.69% |
| SPXW240517C04855000 | 2024-05-10 1:50PM EDT | 4,855.00 | 363.63 | 458.00 | 468.60 | 0.00 | - | 50 | 0 | 82.95% |
| SPXW240517C04860000 | 2024-05-15 3:49PM EDT | 4,860.00 | 446.85 | 453.00 | 463.60 | 0.00 | - | 2 | 0 | 82.20% |
| SPXW240517C04865000 | 2024-04-15 10:58AM EDT | 4,865.00 | 310.93 | 415.90 | 422.10 | 0.00 | - | 18 | 12 | 0.00% |
| SPX240517C04870000 | 2024-05-03 9:30AM EDT | 4,870.00 | 265.85 | 443.00 | 453.80 | 0.00 | - | 10 | 0 | 80.90% |
| SPX240517C04875000 | 2024-05-13 1:05PM EDT | 4,875.00 | 345.80 | 438.00 | 448.80 | 0.00 | - | 4 | 0 | 80.16% |
| SPXW240517C04880000 | 2024-04-26 3:01PM EDT | 4,880.00 | 249.91 | 433.00 | 443.60 | 0.00 | - | 37 | 0 | 79.23% |
| SPX240517C04885000 | 2024-05-03 10:43AM EDT | 4,885.00 | 238.85 | 428.00 | 438.80 | 0.00 | - | 1 | 0 | 78.67% |
| SPXW240517C04890000 | 2024-05-10 1:38PM EDT | 4,890.00 | 328.74 | 423.00 | 433.60 | 0.00 | - | 2 | 0 | 77.73% |
| SPX240517C04895000 | 2024-05-01 3:21PM EDT | 4,895.00 | 202.40 | 418.00 | 428.80 | 0.00 | - | 15 | 0 | 77.17% |
| SPXW240517C04900000 | 2024-05-15 12:55PM EDT | 4,900.00 | 397.78 | 413.10 | 423.60 | 0.00 | - | 1 | 0 | 76.33% |
| SPXW240517C04905000 | 2024-05-15 12:09PM EDT | 4,905.00 | 384.66 | 408.10 | 418.60 | 0.00 | - | 1 | 0 | 75.59% |
| SPX240517C04910000 | 2024-05-02 3:34PM EDT | 4,910.00 | 170.80 | 403.00 | 413.60 | 0.00 | - | 2 | 0 | 74.75% |
| SPXW240517C04915000 | 2024-05-02 9:36AM EDT | 4,915.00 | 150.69 | 398.10 | 408.90 | 0.00 | - | 2 | 0 | 74.35% |
| SPX240517C04920000 | 2024-05-10 1:50PM EDT | 4,920.00 | 297.93 | 393.00 | 403.60 | 0.00 | - | 1 | 0 | 73.25% |
| SPXW240517C04925000 | 2024-05-15 4:00PM EDT | 4,925.00 | 383.35 | 388.10 | 398.90 | 0.00 | - | 8 | 0 | 72.85% |
| SPX240517C04930000 | 2024-05-10 1:50PM EDT | 4,930.00 | 287.98 | 383.00 | 393.60 | 0.00 | - | 1 | 0 | 71.75% |
| SPXW240517C04935000 | 2024-05-14 3:05PM EDT | 4,935.00 | 310.42 | 378.10 | 388.90 | 0.00 | - | 1 | 0 | 71.34% |
| SPXW240517C04940000 | 2024-05-14 10:06AM EDT | 4,940.00 | 288.50 | 373.10 | 383.90 | 0.00 | - | 3 | 0 | 70.59% |
| SPXW240517C04945000 | 2024-05-14 9:33AM EDT | 4,945.00 | 282.66 | 368.10 | 378.90 | 0.00 | - | 3 | 0 | 69.83% |
| SPX240517C04950000 | 2024-05-14 11:05AM EDT | 4,950.00 | 280.40 | 363.00 | 373.60 | 0.00 | - | 1 | 0 | 68.74% |
| SPX240517C04955000 | 2024-05-06 3:41PM EDT | 4,955.00 | 222.33 | 358.10 | 368.60 | 0.00 | - | 15 | 0 | 68.07% |
| SPXW240517C04960000 | 2024-05-15 9:44AM EDT | 4,960.00 | 315.62 | 353.10 | 363.70 | 0.00 | - | 30 | 0 | 67.40% |
| SPX240517C04965000 | 2024-05-06 3:41PM EDT | 4,965.00 | 212.64 | 348.10 | 358.60 | 0.00 | - | 14 | 0 | 66.56% |
| SPXW240517C04970000 | 2024-05-15 3:55PM EDT | 4,970.00 | 338.53 | 343.10 | 353.70 | 0.00 | - | 5 | 0 | 65.88% |
| SPX240517C04975000 | 2024-05-08 2:14PM EDT | 4,975.00 | 218.85 | 338.10 | 348.60 | 0.00 | - | 22 | 0 | 65.04% |
| SPX240517C04980000 | 2024-05-13 11:46AM EDT | 4,980.00 | 242.97 | 333.10 | 343.60 | 0.00 | - | 1 | 0 | 64.28% |
| SPX240517C04985000 | 2024-05-01 11:49AM EDT | 4,985.00 | 90.60 | 328.10 | 338.60 | 0.00 | - | 4 | 0 | 63.52% |
| SPX240517C04990000 | 2024-05-15 12:41PM EDT | 4,990.00 | 305.23 | 323.10 | 333.60 | 0.00 | - | 2 | 0 | 62.76% |
| SPX240517C04995000 | 2024-05-15 12:41PM EDT | 4,995.00 | 300.18 | 318.10 | 328.90 | 0.00 | - | 2 | 0 | 62.23% |
| SPXW240517C05000000 | 2024-05-15 3:56PM EDT | 5,000.00 | 311.46 | 313.10 | 323.70 | 0.00 | - | 27 | 0 | 61.31% |
| SPXW240517C05005000 | 2024-05-15 3:53PM EDT | 5,005.00 | 302.31 | 308.10 | 318.70 | 0.00 | - | 15 | 0 | 60.54% |
| SPXW240517C05010000 | 2024-05-15 3:32PM EDT | 5,010.00 | 294.19 | 303.10 | 313.70 | 0.00 | - | 4 | 0 | 59.78% |
| SPXW240517C05015000 | 2024-05-15 1:15PM EDT | 5,015.00 | 286.53 | 298.20 | 308.70 | 0.00 | - | 1 | 0 | 59.09% |
| SPXW240517C05020000 | 2024-05-15 3:57PM EDT | 5,020.00 | 293.15 | 293.20 | 303.70 | 0.00 | - | 7 | 0 | 58.32% |
| SPXW240517C05025000 | 2024-05-15 3:51PM EDT | 5,025.00 | 281.98 | 288.20 | 298.70 | 0.00 | - | 4 | 0 | 57.55% |
| SPXW240517C05030000 | 2024-05-15 2:22PM EDT | 5,030.00 | 272.75 | 283.20 | 294.00 | 0.00 | - | 14 | 0 | 57.00% |
| SPXW240517C05035000 | 2024-05-15 2:22PM EDT | 5,035.00 | 267.65 | 278.20 | 289.00 | 0.00 | - | 1 | 0 | 56.22% |
| SPXW240517C05040000 | 2024-05-15 11:40AM EDT | 5,040.00 | 251.36 | 273.20 | 284.00 | 0.00 | - | 1 | 0 | 55.44% |
| SPXW240517C05045000 | 2024-05-15 10:41AM EDT | 5,045.00 | 239.40 | 268.20 | 279.00 | 0.00 | - | 1 | 0 | 54.67% |
| SPXW240517C05050000 | 2024-05-15 11:03PM EDT | 5,050.00 | 267.90 | 263.20 | 274.00 | +13.90 | +5.47% | 1 | 0 | 53.89% |
| SPX240517C05055000 | 2024-05-15 3:44PM EDT | 5,055.00 | 252.00 | 258.10 | 268.70 | 0.00 | - | 17 | 0 | 52.82% |
| SPXW240517C05060000 | 2024-05-15 1:10PM EDT | 5,060.00 | 240.08 | 253.20 | 264.00 | 0.00 | - | 18 | 0 | 52.32% |
| SPX240517C05065000 | 2024-05-15 4:02PM EDT | 5,065.00 | 240.40 | 248.10 | 258.70 | 0.00 | - | 21 | 0 | 51.25% |
| SPXW240517C05070000 | 2024-05-15 3:56PM EDT | 5,070.00 | 240.15 | 243.20 | 253.80 | 0.00 | - | 7 | 0 | 50.61% |
| SPXW240517C05075000 | 2024-05-15 12:47PM EDT | 5,075.00 | 221.60 | 238.20 | 248.80 | 0.00 | - | 4 | 0 | 56.47% |
| SPXW240517C05080000 | 2024-05-15 3:56PM EDT | 5,080.00 | 230.10 | 233.20 | 243.80 | 0.00 | - | 12 | 0 | 55.62% |
| SPXW240517C05085000 | 2024-05-14 11:12AM EDT | 5,085.00 | 148.06 | 228.20 | 238.80 | 0.00 | - | 1 | 0 | 54.76% |
| SPX240517C05090000 | 2024-05-14 3:23PM EDT | 5,090.00 | 162.80 | 223.20 | 233.70 | 0.00 | - | 18 | 0 | 53.80% |
| SPXW240517C05095000 | 2024-05-15 3:47PM EDT | 5,095.00 | 212.49 | 218.20 | 228.80 | 0.00 | - | 14 | 0 | 53.05% |
| SPX240517C05100000 | 2024-05-15 10:28PM EDT | 5,100.00 | 217.40 | 213.20 | 223.70 | +14.30 | +7.04% | 1 | 0 | 52.08% |
| SPXW240517C05105000 | 2024-05-15 10:00AM EDT | 5,105.00 | 166.63 | 208.20 | 218.80 | 0.00 | - | 6 | 0 | 51.33% |
| SPXW240517C05110000 | 2024-05-14 3:14PM EDT | 5,110.00 | 138.78 | 203.20 | 213.80 | 0.00 | - | 20 | 0 | 50.47% |
| SPX240517C05115000 | 2024-05-15 10:36AM EDT | 5,115.00 | 167.67 | 198.20 | 209.00 | 0.00 | - | 2 | 0 | 49.81% |
| SPXW240517C05120000 | 2024-05-15 2:58PM EDT | 5,120.00 | 182.42 | 193.30 | 203.80 | 0.00 | - | 16 | 0 | 48.73% |
| SPXW240517C05125000 | 2024-05-15 4:07PM EDT | 5,125.00 | 180.72 | 188.30 | 199.10 | 0.00 | - | 68 | 0 | 48.17% |
| SPXW240517C05130000 | 2024-05-15 3:04PM EDT | 5,130.00 | 172.82 | 183.30 | 194.10 | 0.00 | - | 45 | 0 | 47.29% |
| SPX240517C05135000 | 2024-05-15 4:02PM EDT | 5,135.00 | 170.20 | 178.20 | 188.80 | 0.00 | - | 46 | 0 | 46.09% |
| SPXW240517C05140000 | 2024-05-15 3:56PM EDT | 5,140.00 | 173.53 | 173.30 | 183.90 | 0.00 | - | 72 | 0 | 45.31% |
| SPX240517C05145000 | 2024-05-15 3:44PM EDT | 5,145.00 | 162.20 | 168.20 | 178.80 | 0.00 | - | 55 | 0 | 44.32% |
| SPXW240517C05150000 | 2024-05-15 4:14PM EDT | 5,150.00 | 154.38 | 163.30 | 173.90 | 0.00 | - | 497 | 0 | 43.52% |
| SPXW240517C05155000 | 2024-05-15 3:47PM EDT | 5,155.00 | 152.60 | 158.30 | 168.90 | 0.00 | - | 36 | 0 | 42.63% |
| SPX240517C05160000 | 2024-05-15 3:34PM EDT | 5,160.00 | 145.33 | 153.30 | 163.80 | 0.00 | - | 117 | 0 | 41.63% |
| SPX240517C05165000 | 2024-05-15 3:17PM EDT | 5,165.00 | 139.38 | 148.30 | 158.80 | 0.00 | - | 27 | 0 | 40.72% |
| SPX240517C05170000 | 2024-05-15 3:44PM EDT | 5,170.00 | 137.30 | 143.30 | 154.10 | 0.00 | - | 40 | 0 | 40.10% |
| SPX240517C05175000 | 2024-05-15 3:53PM EDT | 5,175.00 | 133.00 | 138.30 | 149.10 | 0.00 | - | 125 | 0 | 39.18% |
| SPX240517C05180000 | 2024-05-15 3:29PM EDT | 5,180.00 | 125.00 | 133.30 | 143.90 | 0.00 | - | 113 | 0 | 38.07% |
| SPX240517C05185000 | 2024-05-15 2:59PM EDT | 5,185.00 | 118.40 | 128.40 | 138.90 | 0.00 | - | 31 | 0 | 37.14% |
| SPXW240517C05190000 | 2024-05-15 3:56PM EDT | 5,190.00 | 123.78 | 123.50 | 134.10 | 0.00 | - | 337 | 0 | 36.39% |
| SPXW240517C05195000 | 2024-05-15 3:51PM EDT | 5,195.00 | 113.58 | 118.60 | 129.40 | 0.00 | - | 70 | 0 | 35.71% |
| SPX240517C05200000 | 2024-05-15 4:03PM EDT | 5,200.00 | 105.99 | 113.40 | 124.00 | 0.00 | - | 965 | 0 | 34.40% |
| SPXW240517C05205000 | 2024-05-15 3:52PM EDT | 5,205.00 | 102.27 | 108.70 | 119.50 | 0.00 | - | 46 | 0 | 33.89% |
| SPX240517C05210000 | 2024-05-15 3:28PM EDT | 5,210.00 | 95.80 | 105.90 | 112.30 | 0.00 | - | 39 | 0 | 30.98% |
| SPXW240517C05215000 | 2024-05-15 4:06PM EDT | 5,215.00 | 91.07 | 101.70 | 106.80 | 0.00 | - | 292 | 0 | 29.59% |
| SPX240517C05220000 | 2024-05-15 3:36PM EDT | 5,220.00 | 85.84 | 96.50 | 101.60 | 0.00 | - | 54 | 0 | 28.46% |
| SPX240517C05225000 | 2024-05-15 3:43PM EDT | 5,225.00 | 82.26 | 91.50 | 96.70 | 0.00 | - | 717 | 0 | 27.59% |
| SPXW240517C05230000 | 2024-05-15 4:07PM EDT | 5,230.00 | 76.80 | 86.90 | 92.00 | 0.00 | - | 314 | 0 | 26.87% |
| SPXW240517C05235000 | 2024-05-15 4:07PM EDT | 5,235.00 | 71.68 | 82.00 | 87.10 | 0.00 | - | 95 | 0 | 25.97% |
| SPXW240517C05240000 | 2024-05-15 4:08PM EDT | 5,240.00 | 67.29 | 77.20 | 82.30 | 0.00 | - | 405 | 0 | 25.13% |
| SPXW240517C05245000 | 2024-05-15 3:57PM EDT | 5,245.00 | 70.50 | 72.30 | 77.40 | 0.00 | - | 436 | 0 | 24.20% |
| SPX240517C05250000 | 2024-05-15 8:15PM EDT | 5,250.00 | 67.44 | 67.00 | 72.10 | +10.15 | +17.72% | 1 | 0 | 22.93% |
| SPXW240517C05255000 | 2024-05-15 3:56PM EDT | 5,255.00 | 61.20 | 62.80 | 67.90 | 0.00 | - | 475 | 0 | 22.51% |
| SPXW240517C05260000 | 2024-05-15 4:05PM EDT | 5,260.00 | 48.64 | 58.00 | 63.20 | 0.00 | - | 864 | 0 | 21.67% |
| SPXW240517C05265000 | 2024-05-15 4:03PM EDT | 5,265.00 | 44.78 | 53.40 | 58.60 | 0.00 | - | 507 | 0 | 20.87% |
| SPXW240517C05270000 | 2024-05-15 11:22PM EDT | 5,270.00 | 51.51 | 50.80 | 51.90 | +11.32 | +28.17% | 1 | 0 | 18.51% |
| SPXW240517C05275000 | 2024-05-15 11:43PM EDT | 5,275.00 | 48.20 | 46.60 | 47.30 | +13.20 | +37.71% | 17 | 0 | 17.67% |
| SPXW240517C05280000 | 2024-05-15 8:50PM EDT | 5,280.00 | 40.48 | 42.30 | 42.90 | +8.84 | +27.94% | 1 | 0 | 16.94% |
| SPXW240517C05285000 | 2024-05-15 11:22PM EDT | 5,285.00 | 38.42 | 38.00 | 38.60 | +9.52 | +32.94% | 2 | 0 | 16.21% |
| SPXW240517C05290000 | 2024-05-15 4:10PM EDT | 5,290.00 | 24.75 | 33.90 | 34.60 | 0.00 | - | 3,218 | 0 | 15.63% |
| SPXW240517C05295000 | 2024-05-15 4:13PM EDT | 5,295.00 | 20.40 | 29.80 | 30.50 | 0.00 | - | 3,083 | 0 | 14.91% |
| SPX240517C05300000 | 2024-05-15 8:35PM EDT | 5,300.00 | 22.80 | 24.20 | 24.80 | +7.40 | +48.05% | 15 | 0 | 13.07% |
| SPX240517C05305000 | 2024-05-15 4:08PM EDT | 5,305.00 | 13.30 | 20.40 | 21.20 | 0.00 | - | 611 | 0 | 12.50% |
| SPXW240517C05310000 | 2024-05-16 12:14AM EDT | 5,310.00 | 19.66 | 19.70 | 20.10 | +7.81 | +65.91% | 26 | 0 | 13.40% |
| SPX240517C05315000 | 2024-05-15 9:19PM EDT | 5,315.00 | 13.30 | 14.20 | 14.70 | +5.78 | +76.86% | 4 | 0 | 11.42% |
| SPXW240517C05320000 | 2024-05-15 11:39PM EDT | 5,320.00 | 15.20 | 14.00 | 14.40 | +6.94 | +84.02% | 30 | 0 | 12.59% |
| SPX240517C05325000 | 2024-05-15 11:50PM EDT | 5,325.00 | 9.70 | 9.10 | 9.50 | +5.29 | +119.95% | 8 | 0 | 10.56% |
| SPX240517C05330000 | 2024-05-16 12:03AM EDT | 5,330.00 | 7.10 | 7.00 | 7.50 | +3.58 | +101.70% | 14 | 0 | 10.27% |
| SPX240517C05335000 | 2024-05-15 11:23PM EDT | 5,335.00 | 5.60 | 5.30 | 5.70 | +3.00 | +115.38% | 6 | 0 | 9.91% |
| SPX240517C05340000 | 2024-05-15 11:40PM EDT | 5,340.00 | 4.37 | 4.00 | 4.30 | +2.37 | +118.50% | 12 | 0 | 9.67% |
| SPXW240517C05345000 | 2024-05-15 11:52PM EDT | 5,345.00 | 4.99 | 4.60 | 4.90 | +2.49 | +99.60% | 93 | 0 | 11.12% |
| SPX240517C05350000 | 2024-05-16 12:09AM EDT | 5,350.00 | 2.35 | 2.15 | 2.40 | +1.33 | +130.39% | 35 | 0 | 9.39% |
| SPXW240517C05355000 | 2024-05-15 11:45PM EDT | 5,355.00 | 3.10 | 2.75 | 2.95 | +1.67 | +116.78% | 18 | 0 | 10.82% |
| SPX240517C05360000 | 2024-05-15 11:24PM EDT | 5,360.00 | 1.20 | 1.10 | 1.25 | +0.53 | +79.10% | 12 | 0 | 9.19% |
| SPXW240517C05365000 | 2024-05-16 12:20AM EDT | 5,365.00 | 1.70 | 1.60 | 1.75 | +0.75 | +78.95% | 8 | 0 | 10.70% |
| SPX240517C05370000 | 2024-05-15 10:40PM EDT | 5,370.00 | 0.70 | 0.60 | 0.70 | +0.24 | +52.17% | 14 | 0 | 9.30% |
| SPX240517C05375000 | 2024-05-15 8:36PM EDT | 5,375.00 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 1 | 0 | 9.30% |
| SPX240517C05380000 | 2024-05-15 9:16PM EDT | 5,380.00 | 0.35 | 0.30 | 0.40 | +0.04 | +12.90% | 10 | 0 | 9.49% |
| SPXW240517C05385000 | 2024-05-15 4:05PM EDT | 5,385.00 | 0.42 | 0.55 | 0.65 | 0.00 | - | 3,571 | 0 | 10.91% |
| SPXW240517C05390000 | 2024-05-15 11:52PM EDT | 5,390.00 | 0.49 | 0.45 | 0.55 | +0.12 | +32.43% | 6 | 0 | 11.15% |
| SPXW240517C05395000 | 2024-05-15 4:03PM EDT | 5,395.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 833 | 0 | 11.52% |
| SPXW240517C05400000 | 2024-05-15 8:32PM EDT | 5,400.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 6 | 0 | 11.63% |
| SPXW240517C05405000 | 2024-05-15 4:07PM EDT | 5,405.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 259 | 0 | 11.91% |
| SPX240517C05410000 | 2024-05-15 4:02PM EDT | 5,410.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 626 | 0 | 11.48% |
| SPX240517C05415000 | 2024-05-15 8:17PM EDT | 5,415.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 10 | 0 | 11.52% |
| SPX240517C05420000 | 2024-05-15 3:44PM EDT | 5,420.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 11.99% |
| SPX240517C05425000 | 2024-05-15 12:18PM EDT | 5,425.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 402 | 0 | 12.45% |
| SPX240517C05430000 | 2024-05-15 3:59PM EDT | 5,430.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 0 | 12.31% |
| SPX240517C05435000 | 2024-05-14 2:51PM EDT | 5,435.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 71 | 0 | 12.75% |
| SPX240517C05440000 | 2024-05-15 2:48PM EDT | 5,440.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 13.18% |
| SPX240517C05445000 | 2024-05-13 1:00PM EDT | 5,445.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 248 | 0 | 13.62% |
| SPX240517C05450000 | 2024-05-15 3:59PM EDT | 5,450.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1,831 | 0 | 14.04% |
| SPX240517C05455000 | 2024-05-15 2:54PM EDT | 5,455.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 79 | 0 | 14.48% |
| SPX240517C05460000 | 2024-05-15 1:00PM EDT | 5,460.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 93 | 0 | 14.89% |
| SPX240517C05465000 | 2024-05-15 4:13PM EDT | 5,465.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 503 | 0 | 15.33% |
| SPX240517C05470000 | 2024-05-15 1:36PM EDT | 5,470.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 15.77% |
| SPX240517C05475000 | 2024-05-15 2:51PM EDT | 5,475.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 63 | 0 | 16.19% |
| SPX240517C05480000 | 2024-05-14 10:41AM EDT | 5,480.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 113 | 0 | 16.60% |
| SPX240517C05485000 | 2024-05-14 1:18PM EDT | 5,485.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 17.04% |
| SPX240517C05490000 | 2024-05-15 3:53PM EDT | 5,490.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 0 | 17.46% |
| SPX240517C05495000 | 2024-05-15 1:00PM EDT | 5,495.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 17.87% |
| SPX240517C05500000 | 2024-05-15 1:28PM EDT | 5,500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 18.31% |
| SPXW240517C05505000 | 2024-05-15 1:25PM EDT | 5,505.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 124 | 0 | 18.70% |
| SPX240517C05510000 | 2024-05-15 3:30PM EDT | 5,510.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 0 | 19.14% |
| SPX240517C05515000 | 2024-05-15 3:32PM EDT | 5,515.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 0 | 19.53% |
| SPXW240517C05520000 | 2024-05-15 3:25PM EDT | 5,520.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 19.97% |
| SPX240517C05525000 | 2024-05-15 3:59PM EDT | 5,525.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 20.36% |
| SPXW240517C05530000 | 2024-05-15 3:20PM EDT | 5,530.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 27 | 0 | 20.78% |
| SPXW240517C05540000 | 2024-05-15 2:28PM EDT | 5,540.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 526 | 0 | 21.58% |
| SPXW240517C05550000 | 2024-05-15 4:03PM EDT | 5,550.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 47 | 0 | 22.41% |
| SPX240517C05560000 | 2024-05-13 9:36AM EDT | 5,560.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 120 | 0 | 23.24% |
| SPXW240517C05570000 | 2024-05-15 2:33PM EDT | 5,570.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 126 | 0 | 24.02% |
| SPXW240517C05575000 | 2024-05-14 3:27PM EDT | 5,575.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 0 | 24.41% |
| SPXW240517C05580000 | 2024-05-15 1:13PM EDT | 5,580.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 69 | 0 | 24.81% |
| SPXW240517C05590000 | 2024-05-15 1:15PM EDT | 5,590.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 224 | 0 | 25.64% |
| SPX240517C05600000 | 2024-05-15 4:14PM EDT | 5,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 683 | 0 | 24.71% |
| SPX240517C05610000 | 2024-04-22 10:02AM EDT | 5,610.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 27.20% |
| SPX240517C05620000 | 2024-04-25 3:48PM EDT | 5,620.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 27.98% |
| SPX240517C05625000 | 2024-05-15 2:33PM EDT | 5,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 26.56% |
| SPX240517C05630000 | 2024-05-10 12:24PM EDT | 5,630.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 190 | 0 | 28.76% |
| SPX240517C05640000 | 2024-04-19 2:46PM EDT | 5,640.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 29.54% |
| SPX240517C05650000 | 2024-05-15 4:14PM EDT | 5,650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 313 | 0 | 30.32% |
| SPX240517C05660000 | 2024-05-15 3:40PM EDT | 5,660.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 31.10% |
| SPX240517C05670000 | 2024-05-09 10:55AM EDT | 5,670.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 31.89% |
| SPXW240517C05675000 | 2024-05-15 2:49PM EDT | 5,675.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 105 | 0 | 32.23% |
| SPX240517C05680000 | 2024-05-15 3:51PM EDT | 5,680.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 32.62% |
| SPX240517C05690000 | 2024-05-10 11:14AM EDT | 5,690.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 33.40% |
| SPXW240517C05700000 | 2024-05-15 3:46PM EDT | 5,700.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,102 | 0 | 34.18% |
| SPX240517C05710000 | 2024-05-10 3:29PM EDT | 5,710.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 34.91% |
| SPX240517C05720000 | 2024-05-10 3:29PM EDT | 5,720.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 0 | 35.65% |
| SPXW240517C05725000 | 2024-05-10 3:29PM EDT | 5,725.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 36.04% |
| SPXW240517C05750000 | 2024-05-15 4:01PM EDT | 5,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 453 | 0 | 35.65% |
| SPX240517C05775000 | 2024-05-10 3:00PM EDT | 5,775.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 195 | 0 | 39.75% |
| SPX240517C05800000 | 2024-05-10 4:14PM EDT | 5,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 0 | 41.60% |
| SPXW240517C05825000 | 2024-05-15 3:40PM EDT | 5,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 40.82% |
| SPXW240517C05850000 | 2024-05-15 3:40PM EDT | 5,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 0 | 42.58% |
| SPX240517C05875000 | 2024-05-10 1:02PM EDT | 5,875.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 47.02% |
| SPX240517C05900000 | 2024-05-15 1:27PM EDT | 5,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 48.83% |
| SPXW240517C05950000 | 2024-05-10 10:33AM EDT | 5,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 49.41% |
| SPXW240517C06000000 | 2024-05-10 9:30AM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 550 | 0 | 50.00% |
| SPX240517C06050000 | 2024-04-17 9:30AM EDT | 6,050.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 14 | 0 | 53.13% |
| SPX240517C06100000 | 2024-05-09 1:02PM EDT | 6,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 56.25% |
| SPX240517C06150000 | 2024-03-28 9:43AM EDT | 6,150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1,250 | 1,257 | 62.31% |
| SPXW240517C06200000 | 2024-04-09 9:38AM EDT | 6,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| SPX240517C06300000 | 2024-05-07 1:34PM EDT | 6,300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 0 | 67.97% |
| SPXW240517C06400000 | 2024-04-11 10:35AM EDT | 6,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 67 | 77.54% |
| SPX240517C06500000 | 2024-04-09 10:32AM EDT | 6,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 129 | 83.40% |
| SPX240517C06600000 | 2024-03-28 10:58AM EDT | 6,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 158 | 89.26% |
| SPX240517C06700000 | 2024-03-25 3:41PM EDT | 6,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SPX240517C06800000 | 2024-05-07 1:34PM EDT | 6,800.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 95.70% |
| SPXW240517C07000000 | 2024-05-10 10:19AM EDT | 7,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 105.86% |
| SPX240517C07200000 | 2024-05-06 10:15AM EDT | 7,200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 115.63% |
| SPX240517C07400000 | 2024-03-25 9:56AM EDT | 7,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 125.78% |
| SPX240517C08000000 | 2024-05-09 1:19PM EDT | 8,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 152.34% |
| SPX240517C08200000 | 2024-05-13 4:10PM EDT | 8,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX240517C08600000 | 2024-05-14 11:28AM EDT | 8,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 177.34% |
| SPX240517C08800000 | 2024-05-14 3:00PM EDT | 8,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 118 | 0 | 185.16% |
| SPX240517C09000000 | 2024-05-15 9:33AM EDT | 9,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 192.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P00200000 | 2024-05-15 1:03PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 0 | 1,206.25% |
| SPXW240517P00400000 | 2024-02-21 10:45AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 987.50% |
| SPXW240517P00600000 | 2024-04-19 9:34AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 793.75% |
| SPX240517P00800000 | 2024-02-05 4:39PM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 9,172 | 687.50% |
| SPXW240517P01000000 | 2024-03-18 12:48PM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 634.38% |
| SPX240517P01200000 | 2024-02-26 11:12AM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,770 | 540.63% |
| SPX240517P01400000 | 2024-03-28 2:38PM EDT | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 600 | 2,042 | 507.81% |
| SPX240517P01600000 | 2024-05-02 9:55AM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 0 | 439.06% |
| SPXW240517P01700000 | 2024-05-02 10:08AM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 0 | 417.19% |
| SPX240517P01800000 | 2024-05-03 10:05AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 396.88% |
| SPX240517P01900000 | 2024-04-19 3:59PM EDT | 1,900.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 378.13% |
| SPXW240517P02000000 | 2024-05-02 10:17AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 281 | 0 | 359.38% |
| SPXW240517P02100000 | 2024-04-30 4:13PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 342.19% |
| SPXW240517P02200000 | 2024-04-29 10:20AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 325.00% |
| SPXW240517P02300000 | 2024-04-19 2:28PM EDT | 2,300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 0 | 309.38% |
| SPXW240517P02400000 | 2024-04-29 3:32PM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 474 | 0 | 293.75% |
| SPXW240517P02450000 | 2024-05-01 3:02PM EDT | 2,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 405 | 0 | 286.72% |
| SPX240517P02500000 | 2024-04-30 12:13PM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 279.69% |
| SPX240517P02550000 | 2024-05-03 3:36PM EDT | 2,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 0 | 271.88% |
| SPX240517P02600000 | 2024-04-30 11:05AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 0 | 265.63% |
| SPX240517P02650000 | 2024-04-29 10:30AM EDT | 2,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 258.59% |
| SPXW240517P02700000 | 2024-04-29 10:04AM EDT | 2,700.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 251.56% |
| SPXW240517P02750000 | 2024-05-09 3:23PM EDT | 2,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 245.31% |
| SPXW240517P02800000 | 2024-04-19 12:38PM EDT | 2,800.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 239.06% |
| SPXW240517P02850000 | 2024-05-03 9:57AM EDT | 2,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 232.81% |
| SPX240517P02875000 | 2024-04-26 10:01AM EDT | 2,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 229.69% |
| SPXW240517P02900000 | 2024-05-07 9:49AM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 226.56% |
| SPX240517P02925000 | 2024-04-22 4:00PM EDT | 2,925.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 223.44% |
| SPXW240517P02950000 | 2024-04-22 1:11PM EDT | 2,950.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 220.31% |
| SPXW240517P02975000 | 2024-03-15 9:36AM EDT | 2,975.00 | 1.00 | 0.35 | 0.60 | 0.00 | - | 20 | 1,368 | 272.36% |
| SPX240517P03000000 | 2024-05-10 10:34AM EDT | 3,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 36 | 0 | 214.06% |
| SPXW240517P03025000 | 2024-05-06 9:30AM EDT | 3,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 210.94% |
| SPXW240517P03050000 | 2024-05-02 10:33AM EDT | 3,050.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 208.59% |
| SPX240517P03075000 | 2024-05-01 3:47PM EDT | 3,075.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 205.47% |
| SPX240517P03100000 | 2024-05-01 3:46PM EDT | 3,100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 202.34% |
| SPX240517P03125000 | 2024-04-30 3:49PM EDT | 3,125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 199.22% |
| SPX240517P03150000 | 2024-05-03 3:55PM EDT | 3,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 196.88% |
| SPXW240517P03175000 | 2024-04-19 11:02AM EDT | 3,175.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 27 | 0 | 193.75% |
| SPXW240517P03200000 | 2024-05-06 10:33AM EDT | 3,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 23 | 0 | 191.41% |
| SPX240517P03225000 | 2024-05-14 1:35PM EDT | 3,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 188.28% |
| SPX240517P03250000 | 2024-05-09 9:34AM EDT | 3,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 185.94% |
| SPX240517P03275000 | 2024-05-02 2:56PM EDT | 3,275.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 182.81% |
| SPXW240517P03300000 | 2024-05-10 3:19PM EDT | 3,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 179.69% |
| SPX240517P03325000 | 2024-05-09 3:54PM EDT | 3,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 177.34% |
| SPX240517P03350000 | 2024-05-03 4:00PM EDT | 3,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 175.00% |
| SPX240517P03375000 | 2024-05-06 3:48PM EDT | 3,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 171.88% |
| SPX240517P03400000 | 2024-05-08 9:30AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 0 | 169.53% |
| SPX240517P03425000 | 2024-05-06 3:54PM EDT | 3,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 166.41% |
| SPXW240517P03450000 | 2024-05-08 9:38AM EDT | 3,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 164.06% |
| SPXW240517P03475000 | 2024-05-03 12:33PM EDT | 3,475.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 161.72% |
| SPX240517P03500000 | 2024-05-09 12:26PM EDT | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 158.59% |
| SPX240517P03525000 | 2024-05-14 3:37PM EDT | 3,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 156.25% |
| SPX240517P03550000 | 2024-05-09 4:11PM EDT | 3,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 153.91% |
| SPX240517P03575000 | 2024-05-14 3:37PM EDT | 3,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 151.56% |
| SPXW240517P03600000 | 2024-05-10 3:21PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 148.44% |
| SPXW240517P03625000 | 2024-05-10 3:30PM EDT | 3,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 146.09% |
| SPXW240517P03650000 | 2024-05-10 3:34PM EDT | 3,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,907 | 0 | 143.75% |
| SPX240517P03675000 | 2024-05-09 10:53AM EDT | 3,675.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 141.41% |
| SPX240517P03700000 | 2024-05-09 3:28PM EDT | 3,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 139.06% |
| SPXW240517P03725000 | 2024-05-09 3:24PM EDT | 3,725.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 135.94% |
| SPXW240517P03750000 | 2024-05-10 4:03PM EDT | 3,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 0 | 133.59% |
| SPX240517P03775000 | 2024-05-14 3:37PM EDT | 3,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 131.25% |
| SPX240517P03800000 | 2024-05-10 3:02PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 0 | 128.91% |
| SPX240517P03825000 | 2024-05-14 3:58PM EDT | 3,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 126.56% |
| SPXW240517P03840000 | 2024-05-10 11:21AM EDT | 3,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 0 | 125.00% |
| SPX240517P03850000 | 2024-05-09 3:21PM EDT | 3,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 185 | 0 | 124.22% |
| SPX240517P03860000 | 2024-05-03 3:57PM EDT | 3,860.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 112 | 0 | 123.44% |
| SPXW240517P03870000 | 2024-05-07 9:52AM EDT | 3,870.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 122.66% |
| SPXW240517P03875000 | 2024-05-09 10:15AM EDT | 3,875.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 326 | 0 | 121.88% |
| SPXW240517P03880000 | 2024-04-30 2:55PM EDT | 3,880.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 102 | 0 | 121.09% |
| SPXW240517P03890000 | 2024-05-13 3:07PM EDT | 3,890.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 120.31% |
| SPX240517P03900000 | 2024-05-10 1:52PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 0 | 119.53% |
| SPXW240517P03910000 | 2024-05-02 12:45PM EDT | 3,910.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 34 | 0 | 118.75% |
| SPXW240517P03920000 | 2024-05-07 10:32AM EDT | 3,920.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 33 | 0 | 117.58% |
| SPX240517P03925000 | 2024-05-14 1:19PM EDT | 3,925.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 123.05% |
| SPXW240517P03930000 | 2024-05-07 9:43AM EDT | 3,930.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 116.41% |
| SPX240517P03940000 | 2024-05-09 3:53PM EDT | 3,940.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 121.48% |
| SPX240517P03950000 | 2024-05-14 3:37PM EDT | 3,950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 120.70% |
| SPX240517P03960000 | 2024-05-08 2:02PM EDT | 3,960.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 119.53% |
| SPX240517P03970000 | 2024-05-14 11:02AM EDT | 3,970.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 0 | 113.28% |
| SPXW240517P03975000 | 2024-05-10 3:38PM EDT | 3,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 112.50% |
| SPX240517P03980000 | 2024-04-22 10:01AM EDT | 3,980.00 | 1.45 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 112.11% |
| SPXW240517P03990000 | 2024-05-10 3:47PM EDT | 3,990.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 110.94% |
| SPXW240517P04000000 | 2024-05-13 9:51AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 0 | 110.16% |
| SPXW240517P04010000 | 2024-05-10 3:55PM EDT | 4,010.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 109.38% |
| SPXW240517P04020000 | 2024-05-10 3:54PM EDT | 4,020.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 108.59% |
| SPX240517P04025000 | 2024-05-09 3:27PM EDT | 4,025.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 113 | 0 | 113.28% |
| SPXW240517P04030000 | 2024-05-10 3:54PM EDT | 4,030.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 107.42% |
| SPX240517P04040000 | 2024-04-29 10:39AM EDT | 4,040.00 | 0.66 | 0.00 | 0.10 | 0.00 | - | 214 | 0 | 112.11% |
| SPX240517P04050000 | 2024-05-10 1:25PM EDT | 4,050.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 105.47% |
| SPX240517P04060000 | 2024-05-15 9:43AM EDT | 4,060.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 0 | 110.16% |
| SPX240517P04070000 | 2024-04-29 9:32AM EDT | 4,070.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 52 | 0 | 108.98% |
| SPX240517P04075000 | 2024-05-10 3:50PM EDT | 4,075.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 108.59% |
| SPX240517P04080000 | 2024-05-10 2:54PM EDT | 4,080.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 108.20% |
| SPX240517P04090000 | 2024-05-14 2:50PM EDT | 4,090.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 107.23% |
| SPXW240517P04100000 | 2024-05-15 2:01PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 101.17% |
| SPXW240517P04110000 | 2024-04-30 3:17PM EDT | 4,110.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 100.00% |
| SPX240517P04120000 | 2024-05-10 10:42AM EDT | 4,120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 104.30% |
| SPXW240517P04125000 | 2024-05-14 4:54AM EDT | 4,125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 98.83% |
| SPX240517P04130000 | 2024-05-14 3:39PM EDT | 4,130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 103.52% |
| SPXW240517P04140000 | 2024-05-13 9:59AM EDT | 4,140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 97.66% |
| SPXW240517P04150000 | 2024-05-10 4:07PM EDT | 4,150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 101.56% |
| SPXW240517P04160000 | 2024-05-13 9:50AM EDT | 4,160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 100.78% |
| SPXW240517P04170000 | 2024-05-09 9:43AM EDT | 4,170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 99.80% |
| SPXW240517P04175000 | 2024-05-15 2:30PM EDT | 4,175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 99.22% |
| SPXW240517P04180000 | 2024-05-13 2:43PM EDT | 4,180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 98.83% |
| SPX240517P04190000 | 2024-05-15 9:34AM EDT | 4,190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 98.05% |
| SPX240517P04200000 | 2024-05-14 2:43PM EDT | 4,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 552 | 0 | 96.88% |
| SPX240517P04210000 | 2024-05-10 10:10AM EDT | 4,210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 96.09% |
| SPXW240517P04220000 | 2024-05-10 2:34PM EDT | 4,220.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 95.31% |
| SPXW240517P04225000 | 2024-05-15 9:30AM EDT | 4,225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 94.73% |
| SPX240517P04230000 | 2024-05-10 10:06AM EDT | 4,230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 94.14% |
| SPX240517P04240000 | 2024-05-07 11:11AM EDT | 4,240.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 70 | 0 | 93.36% |
| SPX240517P04250000 | 2024-05-15 1:52PM EDT | 4,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 600 | 0 | 92.38% |
| SPXW240517P04260000 | 2024-05-14 9:50AM EDT | 4,260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 91.41% |
| SPX240517P04270000 | 2024-05-03 10:46AM EDT | 4,270.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 56 | 0 | 90.63% |
| SPXW240517P04275000 | 2024-05-15 8:34AM EDT | 4,275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 90.23% |
| SPX240517P04280000 | 2024-05-03 1:02PM EDT | 4,280.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 110 | 0 | 89.65% |
| SPX240517P04290000 | 2024-05-06 9:57AM EDT | 4,290.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 46 | 0 | 88.67% |
| SPXW240517P04300000 | 2024-05-15 10:01AM EDT | 4,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 87.89% |
| SPXW240517P04310000 | 2024-05-15 8:34AM EDT | 4,310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 87.11% |
| SPXW240517P04320000 | 2024-05-10 11:45AM EDT | 4,320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 86.13% |
| SPX240517P04325000 | 2024-05-14 11:10AM EDT | 4,325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 0 | 85.55% |
| SPXW240517P04330000 | 2024-05-10 4:13PM EDT | 4,330.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 57 | 0 | 85.16% |
| SPXW240517P04340000 | 2024-05-10 3:52PM EDT | 4,340.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 84.38% |
| SPXW240517P04350000 | 2024-05-15 3:40PM EDT | 4,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 68 | 0 | 83.40% |
| SPXW240517P04360000 | 2024-05-15 11:26AM EDT | 4,360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 82.42% |
| SPXW240517P04370000 | 2024-05-08 3:30PM EDT | 4,370.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 81.64% |
| SPXW240517P04375000 | 2024-05-14 10:05AM EDT | 4,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 81.25% |
| SPXW240517P04380000 | 2024-05-15 8:35AM EDT | 4,380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 80.66% |
| SPXW240517P04390000 | 2024-05-15 12:09PM EDT | 4,390.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 79.88% |
| SPX240517P04400000 | 2024-05-15 3:40PM EDT | 4,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 789 | 0 | 78.91% |
| SPXW240517P04410000 | 2024-05-14 4:12PM EDT | 4,410.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 70 | 0 | 78.13% |
| SPXW240517P04420000 | 2024-05-15 8:35AM EDT | 4,420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 77.15% |
| SPXW240517P04425000 | 2024-05-15 3:12PM EDT | 4,425.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 76.76% |
| SPXW240517P04430000 | 2024-05-08 3:29PM EDT | 4,430.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 76.17% |
| SPXW240517P04440000 | 2024-05-10 9:41AM EDT | 4,440.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 41 | 0 | 75.39% |
| SPXW240517P04450000 | 2024-05-15 4:08PM EDT | 4,450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 0 | 74.61% |
| SPXW240517P04460000 | 2024-05-15 1:04PM EDT | 4,460.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 73.63% |
| SPXW240517P04470000 | 2024-05-10 3:27PM EDT | 4,470.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 72.66% |
| SPX240517P04475000 | 2024-05-14 12:30PM EDT | 4,475.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 49 | 0 | 72.27% |
| SPXW240517P04480000 | 2024-05-14 11:25AM EDT | 4,480.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 0 | 71.88% |
| SPX240517P04490000 | 2024-05-10 10:07AM EDT | 4,490.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 47 | 0 | 70.90% |
| SPX240517P04500000 | 2024-05-15 4:08PM EDT | 4,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 445 | 0 | 70.12% |
| SPX240517P04510000 | 2024-05-10 10:58AM EDT | 4,510.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 69.14% |
| SPX240517P04520000 | 2024-05-15 12:49PM EDT | 4,520.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 68.36% |
| SPXW240517P04525000 | 2024-05-15 3:42PM EDT | 4,525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,388 | 0 | 67.97% |
| SPX240517P04530000 | 2024-05-10 1:27PM EDT | 4,530.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 67.58% |
| SPX240517P04540000 | 2024-05-10 3:53PM EDT | 4,540.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 66.60% |
| SPX240517P04545000 | 2024-05-09 10:46AM EDT | 4,545.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 66.21% |
| SPX240517P04550000 | 2024-05-15 3:46PM EDT | 4,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 908 | 0 | 65.82% |
| SPX240517P04555000 | 2024-05-10 9:13AM EDT | 4,555.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 114 | 0 | 65.23% |
| SPX240517P04560000 | 2024-05-09 2:01PM EDT | 4,560.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 64.84% |
| SPX240517P04565000 | 2024-05-13 3:35PM EDT | 4,565.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 25 | 0 | 64.45% |
| SPXW240517P04570000 | 2024-05-10 1:18PM EDT | 4,570.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 604 | 0 | 64.06% |
| SPX240517P04575000 | 2024-05-14 1:36PM EDT | 4,575.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 63.48% |
| SPXW240517P04580000 | 2024-05-14 2:00PM EDT | 4,580.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 91 | 0 | 63.09% |
| SPX240517P04585000 | 2024-05-13 11:12AM EDT | 4,585.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 62.70% |
| SPXW240517P04590000 | 2024-05-14 11:52AM EDT | 4,590.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 62.31% |
| SPX240517P04595000 | 2024-05-15 11:32AM EDT | 4,595.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 61.91% |
| SPXW240517P04600000 | 2024-05-15 3:58PM EDT | 4,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,971 | 0 | 61.33% |
| SPX240517P04605000 | 2024-05-14 2:23PM EDT | 4,605.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 60.94% |
| SPXW240517P04610000 | 2024-05-10 3:50PM EDT | 4,610.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 18 | 0 | 60.55% |
| SPXW240517P04615000 | 2024-05-10 3:50PM EDT | 4,615.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 60.16% |
| SPXW240517P04620000 | 2024-05-15 1:48PM EDT | 4,620.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 75 | 0 | 59.77% |
| SPX240517P04625000 | 2024-05-10 3:32PM EDT | 4,625.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 59.18% |
| SPX240517P04630000 | 2024-05-14 12:08PM EDT | 4,630.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 58.79% |
| SPX240517P04635000 | 2024-05-14 11:27AM EDT | 4,635.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 58.40% |
| SPXW240517P04640000 | 2024-05-15 4:06PM EDT | 4,640.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 106 | 0 | 58.01% |
| SPX240517P04645000 | 2024-05-10 4:13PM EDT | 4,645.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 57.62% |
| SPXW240517P04650000 | 2024-05-15 4:06PM EDT | 4,650.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,585 | 0 | 57.03% |
| SPX240517P04655000 | 2024-05-14 3:37PM EDT | 4,655.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 56.64% |
| SPXW240517P04660000 | 2024-05-10 2:04PM EDT | 4,660.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 56.25% |
| SPX240517P04665000 | 2024-05-15 10:15AM EDT | 4,665.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 0 | 55.86% |
| SPX240517P04670000 | 2024-05-15 11:07AM EDT | 4,670.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 0 | 55.47% |
| SPX240517P04675000 | 2024-05-15 4:06PM EDT | 4,675.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 0 | 54.88% |
| SPX240517P04680000 | 2024-05-13 1:45PM EDT | 4,680.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 54.49% |
| SPXW240517P04685000 | 2024-05-15 3:32PM EDT | 4,685.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 54.10% |
| SPX240517P04690000 | 2024-05-15 2:24PM EDT | 4,690.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 53.71% |
| SPXW240517P04695000 | 2024-05-10 9:36AM EDT | 4,695.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 3 | 0 | 55.08% |
| SPXW240517P04700000 | 2024-05-15 2:52PM EDT | 4,700.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 49 | 0 | 54.69% |
| SPXW240517P04705000 | 2024-05-14 9:59AM EDT | 4,705.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 0 | 54.20% |
| SPXW240517P04710000 | 2024-05-14 4:14PM EDT | 4,710.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 5 | 0 | 53.71% |
| SPX240517P04715000 | 2024-05-13 12:21PM EDT | 4,715.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 292 | 0 | 51.56% |
| SPXW240517P04720000 | 2024-05-15 9:55AM EDT | 4,720.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 132 | 0 | 52.93% |
| SPX240517P04725000 | 2024-05-15 2:31PM EDT | 4,725.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 184 | 0 | 50.68% |
| SPXW240517P04730000 | 2024-05-13 1:26PM EDT | 4,730.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 4 | 0 | 52.05% |
| SPX240517P04735000 | 2024-05-15 2:06PM EDT | 4,735.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 254 | 0 | 52.93% |
| SPX240517P04740000 | 2024-05-15 4:01PM EDT | 4,740.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 0 | 52.44% |
| SPX240517P04745000 | 2024-05-13 5:53AM EDT | 4,745.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 2 | 0 | 50.68% |
| SPX240517P04750000 | 2024-05-15 11:20AM EDT | 4,750.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 4 | 0 | 50.29% |
| SPX240517P04755000 | 2024-05-15 3:57PM EDT | 4,755.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 51.07% |
| SPX240517P04760000 | 2024-05-15 9:54AM EDT | 4,760.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 50.68% |
| SPX240517P04765000 | 2024-05-15 9:54AM EDT | 4,765.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 50.20% |
| SPX240517P04770000 | 2024-05-15 3:55PM EDT | 4,770.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 175 | 0 | 49.81% |
| SPX240517P04775000 | 2024-05-15 2:56PM EDT | 4,775.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 13 | 0 | 49.32% |
| SPX240517P04780000 | 2024-05-14 3:26PM EDT | 4,780.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 280 | 0 | 48.93% |
| SPX240517P04785000 | 2024-05-15 3:50PM EDT | 4,785.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 50.29% |
| SPX240517P04790000 | 2024-05-15 4:13PM EDT | 4,790.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 0 | 48.00% |
| SPX240517P04795000 | 2024-05-15 2:24PM EDT | 4,795.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 49.41% |
| SPXW240517P04800000 | 2024-05-15 4:00PM EDT | 4,800.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 57 | 0 | 48.93% |
| SPX240517P04805000 | 2024-05-15 8:25AM EDT | 4,805.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 2 | 0 | 46.68% |
| SPXW240517P04810000 | 2024-05-15 4:11PM EDT | 4,810.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 23 | 0 | 48.05% |
| SPXW240517P04815000 | 2024-05-15 1:42PM EDT | 4,815.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 0 | 47.56% |
| SPX240517P04820000 | 2024-05-15 3:52AM EDT | 4,820.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 11 | 0 | 45.31% |
| SPXW240517P04825000 | 2024-05-15 4:03PM EDT | 4,825.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 86 | 0 | 46.63% |
| SPX240517P04830000 | 2024-05-15 11:26AM EDT | 4,830.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 100 | 0 | 44.43% |
| SPXW240517P04835000 | 2024-05-15 3:58PM EDT | 4,835.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 19 | 0 | 45.70% |
| SPX240517P04840000 | 2024-05-15 4:01PM EDT | 4,840.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 377 | 0 | 43.56% |
| SPXW240517P04845000 | 2024-05-15 4:03PM EDT | 4,845.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 0 | 44.82% |
| SPXW240517P04850000 | 2024-05-15 4:02PM EDT | 4,850.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 115 | 0 | 44.34% |
| SPXW240517P04855000 | 2024-05-14 11:36AM EDT | 4,855.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 40 | 0 | 43.90% |
| SPXW240517P04860000 | 2024-05-15 3:52PM EDT | 4,860.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 124 | 0 | 43.46% |
| SPXW240517P04865000 | 2024-05-15 4:03PM EDT | 4,865.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 106 | 0 | 42.97% |
| SPXW240517P04870000 | 2024-05-15 4:03PM EDT | 4,870.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 0 | 42.53% |
| SPXW240517P04875000 | 2024-05-15 3:58PM EDT | 4,875.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 193 | 0 | 42.04% |
| SPXW240517P04880000 | 2024-05-15 4:02PM EDT | 4,880.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 0 | 41.60% |
| SPXW240517P04885000 | 2024-05-15 4:02PM EDT | 4,885.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 0 | 41.16% |
| SPXW240517P04890000 | 2024-05-15 3:46PM EDT | 4,890.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 0 | 40.67% |
| SPX240517P04895000 | 2024-05-15 10:11AM EDT | 4,895.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 12 | 0 | 40.23% |
| SPX240517P04900000 | 2024-05-15 4:11PM EDT | 4,900.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1,958 | 0 | 39.75% |
| SPX240517P04905000 | 2024-05-15 9:40AM EDT | 4,905.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 39.31% |
| SPX240517P04910000 | 2024-05-15 3:58PM EDT | 4,910.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 38.87% |
| SPX240517P04915000 | 2024-05-14 3:06PM EDT | 4,915.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 908 | 0 | 38.38% |
| SPXW240517P04920000 | 2024-05-15 4:03PM EDT | 4,920.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 22 | 0 | 37.94% |
| SPXW240517P04925000 | 2024-05-15 4:06PM EDT | 4,925.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 0 | 37.50% |
| SPXW240517P04930000 | 2024-05-15 12:57PM EDT | 4,930.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 15 | 0 | 37.01% |
| SPX240517P04935000 | 2024-05-14 3:23PM EDT | 4,935.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 36.57% |
| SPX240517P04940000 | 2024-05-15 3:35PM EDT | 4,940.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 346 | 0 | 36.08% |
| SPX240517P04945000 | 2024-05-15 4:03PM EDT | 4,945.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 460 | 0 | 35.65% |
| SPX240517P04950000 | 2024-05-15 3:40PM EDT | 4,950.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 209 | 0 | 33.79% |
| SPX240517P04955000 | 2024-05-15 4:10PM EDT | 4,955.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 0 | 34.72% |
| SPXW240517P04960000 | 2024-05-15 4:08PM EDT | 4,960.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 673 | 0 | 34.28% |
| SPXW240517P04965000 | 2024-05-15 3:22PM EDT | 4,965.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 520 | 0 | 33.79% |
| SPXW240517P04970000 | 2024-05-15 3:55PM EDT | 4,970.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 249 | 0 | 33.35% |
| SPXW240517P04975000 | 2024-05-15 3:56PM EDT | 4,975.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 98 | 0 | 32.91% |
| SPX240517P04980000 | 2024-05-15 4:02PM EDT | 4,980.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 170 | 0 | 32.42% |
| SPXW240517P04985000 | 2024-05-15 3:38PM EDT | 4,985.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 186 | 0 | 32.96% |
| SPX240517P04990000 | 2024-05-15 4:05PM EDT | 4,990.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 296 | 0 | 31.49% |
| SPXW240517P04995000 | 2024-05-15 2:02PM EDT | 4,995.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 112 | 0 | 32.03% |
| SPXW240517P05000000 | 2024-05-15 3:53PM EDT | 5,000.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1,454 | 0 | 31.54% |
| SPX240517P05005000 | 2024-05-14 2:55PM EDT | 5,005.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 695 | 0 | 31.10% |
| SPXW240517P05010000 | 2024-05-15 3:40PM EDT | 5,010.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 89 | 0 | 30.62% |
| SPX240517P05015000 | 2024-05-15 2:15PM EDT | 5,015.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 11 | 0 | 30.15% |
| SPXW240517P05020000 | 2024-05-15 3:59PM EDT | 5,020.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 76 | 0 | 29.69% |
| SPXW240517P05025000 | 2024-05-15 4:12PM EDT | 5,025.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 76 | 0 | 29.20% |
| SPXW240517P05030000 | 2024-05-15 3:21PM EDT | 5,030.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 88 | 0 | 28.74% |
| SPXW240517P05035000 | 2024-05-15 3:30PM EDT | 5,035.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 123 | 0 | 28.27% |
| SPXW240517P05040000 | 2024-05-15 3:57PM EDT | 5,040.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 74 | 0 | 27.78% |
| SPX240517P05045000 | 2024-05-15 1:27PM EDT | 5,045.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 149 | 0 | 27.30% |
| SPXW240517P05050000 | 2024-05-15 9:01PM EDT | 5,050.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 2 | 0 | 26.83% |
| SPX240517P05055000 | 2024-05-15 4:08PM EDT | 5,055.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 42 | 0 | 26.37% |
| SPXW240517P05060000 | 2024-05-15 3:16PM EDT | 5,060.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 539 | 0 | 25.88% |
| SPX240517P05065000 | 2024-05-15 11:16AM EDT | 5,065.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 27 | 0 | 25.42% |
| SPXW240517P05070000 | 2024-05-15 8:36PM EDT | 5,070.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 12 | 0 | 24.95% |
| SPXW240517P05075000 | 2024-05-15 4:00PM EDT | 5,075.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1,528 | 0 | 24.46% |
| SPXW240517P05080000 | 2024-05-15 3:51PM EDT | 5,080.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 4,385 | 0 | 23.98% |
| SPXW240517P05085000 | 2024-05-15 3:51PM EDT | 5,085.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 237 | 0 | 23.51% |
| SPXW240517P05090000 | 2024-05-15 8:18PM EDT | 5,090.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 2 | 0 | 23.02% |
| SPXW240517P05095000 | 2024-05-15 2:37PM EDT | 5,095.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 143 | 0 | 22.56% |
| SPX240517P05100000 | 2024-05-15 8:19PM EDT | 5,100.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 0 | 22.07% |
| SPXW240517P05105000 | 2024-05-15 4:04PM EDT | 5,105.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4,358 | 0 | 22.19% |
| SPX240517P05110000 | 2024-05-15 4:01PM EDT | 5,110.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 33 | 0 | 21.12% |
| SPXW240517P05115000 | 2024-05-15 3:58PM EDT | 5,115.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1,323 | 0 | 21.22% |
| SPX240517P05120000 | 2024-05-15 3:40PM EDT | 5,120.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 308 | 0 | 20.72% |
| SPXW240517P05125000 | 2024-05-15 11:37PM EDT | 5,125.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 1 | 0 | 20.22% |
| SPX240517P05130000 | 2024-05-15 3:56PM EDT | 5,130.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 90 | 0 | 19.73% |
| SPX240517P05135000 | 2024-05-15 3:14PM EDT | 5,135.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 192 | 0 | 19.24% |
| SPXW240517P05140000 | 2024-05-15 4:12PM EDT | 5,140.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 421 | 0 | 19.19% |
| SPXW240517P05145000 | 2024-05-15 8:37PM EDT | 5,145.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 10 | 0 | 18.69% |
| SPXW240517P05150000 | 2024-05-15 9:48PM EDT | 5,150.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 5 | 0 | 18.18% |
| SPXW240517P05155000 | 2024-05-15 4:01PM EDT | 5,155.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 555 | 0 | 18.04% |
| SPXW240517P05160000 | 2024-05-15 4:12PM EDT | 5,160.00 | 0.44 | 0.25 | 0.35 | 0.00 | - | 1,208 | 0 | 17.53% |
| SPXW240517P05165000 | 2024-05-15 8:21PM EDT | 5,165.00 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 1 | 0 | 17.02% |
| SPX240517P05170000 | 2024-05-15 3:41PM EDT | 5,170.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 397 | 0 | 16.14% |
| SPX240517P05175000 | 2024-05-15 8:39PM EDT | 5,175.00 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 1 | 0 | 15.63% |
| SPXW240517P05180000 | 2024-05-15 8:21PM EDT | 5,180.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 1 | 0 | 16.03% |
| SPXW240517P05185000 | 2024-05-15 4:09PM EDT | 5,185.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1,268 | 0 | 15.49% |
| SPXW240517P05190000 | 2024-05-15 11:37PM EDT | 5,190.00 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 1 | 0 | 15.20% |
| SPX240517P05195000 | 2024-05-15 11:39PM EDT | 5,195.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 3 | 0 | 14.15% |
| SPX240517P05200000 | 2024-05-15 4:14PM EDT | 5,200.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 8,535 | 0 | 13.86% |
| SPX240517P05205000 | 2024-05-15 8:36PM EDT | 5,205.00 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 1 | 0 | 13.54% |
| SPX240517P05210000 | 2024-05-15 4:13PM EDT | 5,210.00 | 0.67 | 0.40 | 0.50 | 0.00 | - | 707 | 0 | 12.98% |
| SPX240517P05215000 | 2024-05-15 8:15PM EDT | 5,215.00 | 0.65 | 0.45 | 0.60 | -0.05 | -7.14% | 1 | 0 | 12.81% |
| SPX240517P05220000 | 2024-05-15 8:16PM EDT | 5,220.00 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 20 | 0 | 12.23% |
| SPX240517P05225000 | 2024-05-15 4:00PM EDT | 5,225.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 4,102 | 0 | 11.82% |
| SPX240517P05230000 | 2024-05-15 11:51PM EDT | 5,230.00 | 0.65 | 0.60 | 0.75 | -0.25 | -27.78% | 24 | 0 | 11.53% |
| SPX240517P05235000 | 2024-05-15 11:02PM EDT | 5,235.00 | 0.77 | 0.70 | 0.80 | -0.38 | -33.04% | 10 | 0 | 11.06% |
| SPX240517P05240000 | 2024-05-15 10:21PM EDT | 5,240.00 | 0.90 | 0.80 | 0.90 | -0.45 | -33.33% | 4 | 0 | 10.70% |
| SPX240517P05245000 | 2024-05-16 12:22AM EDT | 5,245.00 | 0.95 | 0.90 | 1.00 | -0.54 | -36.24% | 18 | 0 | 10.29% |
| SPX240517P05250000 | 2024-05-15 11:39PM EDT | 5,250.00 | 1.00 | 1.00 | 1.10 | -0.73 | -42.20% | 28 | 0 | 9.85% |
| SPXW240517P05255000 | 2024-05-15 4:13PM EDT | 5,255.00 | 3.04 | 1.75 | 1.85 | 0.00 | - | 1,058 | 0 | 10.44% |
| SPX240517P05260000 | 2024-05-16 12:19AM EDT | 5,260.00 | 1.45 | 1.30 | 1.45 | -1.02 | -41.30% | 5 | 0 | 9.10% |
| SPXW240517P05265000 | 2024-05-15 4:08PM EDT | 5,265.00 | 3.95 | 2.35 | 2.55 | 0.00 | - | 1,366 | 0 | 9.86% |
| SPX240517P05270000 | 2024-05-16 12:08AM EDT | 5,270.00 | 2.00 | 1.85 | 2.00 | -1.40 | -41.18% | 32 | 0 | 8.40% |
| SPXW240517P05275000 | 2024-05-15 10:08PM EDT | 5,275.00 | 3.60 | 3.20 | 3.50 | -1.98 | -35.48% | 2 | 0 | 9.21% |
| SPX240517P05280000 | 2024-05-15 11:38PM EDT | 5,280.00 | 2.50 | 2.60 | 2.85 | -2.54 | -50.40% | 18 | 0 | 7.70% |
| SPX240517P05285000 | 2024-05-15 11:38PM EDT | 5,285.00 | 3.00 | 3.20 | 3.50 | -3.17 | -51.38% | 8 | 0 | 7.40% |
| SPXW240517P05290000 | 2024-05-16 12:02AM EDT | 5,290.00 | 5.50 | 5.50 | 5.80 | -3.90 | -41.49% | 6 | 0 | 8.24% |
| SPX240517P05295000 | 2024-05-16 12:10AM EDT | 5,295.00 | 4.83 | 4.70 | 5.10 | -4.69 | -49.26% | 5 | 0 | 6.63% |
| SPXW240517P05300000 | 2024-05-16 12:14AM EDT | 5,300.00 | 8.06 | 7.80 | 8.10 | -5.30 | -39.67% | 11 | 0 | 7.49% |
| SPXW240517P05305000 | 2024-05-16 12:14AM EDT | 5,305.00 | 9.58 | 9.30 | 9.70 | -6.32 | -39.75% | 4 | 0 | 7.15% |
| SPXW240517P05310000 | 2024-05-15 9:35PM EDT | 5,310.00 | 11.67 | 11.00 | 11.50 | -6.83 | -36.92% | 13 | 0 | 6.73% |
| SPXW240517P05315000 | 2024-05-16 12:07AM EDT | 5,315.00 | 13.40 | 13.10 | 13.50 | -7.50 | -35.89% | 22 | 0 | 6.18% |
| SPX240517P05320000 | 2024-05-15 3:48PM EDT | 5,320.00 | 20.67 | 13.10 | 13.50 | 0.00 | - | 18 | 0 | 3.65% |
| SPXW240517P05325000 | 2024-05-15 8:18PM EDT | 5,325.00 | 19.30 | 18.00 | 18.40 | -8.50 | -30.58% | 7 | 0 | 4.44% |
| SPXW240517P05330000 | 2024-05-15 4:14PM EDT | 5,330.00 | 31.34 | 20.70 | 21.20 | 0.00 | - | 91 | 0 | 0.00% |
| SPXW240517P05335000 | 2024-05-15 4:11PM EDT | 5,335.00 | 34.70 | 23.80 | 24.50 | 0.00 | - | 132 | 0 | 0.00% |
| SPXW240517P05340000 | 2024-05-15 3:58PM EDT | 5,340.00 | 32.60 | 27.20 | 27.90 | 0.00 | - | 702 | 0 | 0.00% |
| SPXW240517P05345000 | 2024-05-15 3:23PM EDT | 5,345.00 | 42.60 | 30.80 | 31.50 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240517P05350000 | 2024-05-15 9:00PM EDT | 5,350.00 | 34.70 | 33.40 | 34.00 | -13.03 | -27.30% | 4 | 0 | 0.00% |
| SPX240517P05355000 | 2024-05-15 11:42PM EDT | 5,355.00 | 36.70 | 37.70 | 38.30 | -91.10 | -71.28% | 42 | 0 | 0.00% |
| SPX240517P05360000 | 2024-05-14 2:39PM EDT | 5,360.00 | 116.41 | 42.00 | 43.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05365000 | 2024-05-10 7:39AM EDT | 5,365.00 | 132.00 | 46.70 | 47.80 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240517P05370000 | 2024-05-15 3:42PM EDT | 5,370.00 | 64.38 | 52.20 | 53.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05375000 | 2024-05-06 9:49AM EDT | 5,375.00 | 213.02 | 54.30 | 59.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240517P05380000 | 2024-05-15 3:37PM EDT | 5,380.00 | 75.41 | 59.60 | 64.70 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240517P05385000 | 2024-05-13 2:15PM EDT | 5,385.00 | 164.03 | 64.10 | 69.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05390000 | 2024-03-27 1:40PM EDT | 5,390.00 | 166.10 | 274.70 | 284.70 | 0.00 | - | 2 | 1 | 149.81% |
| SPX240517P05395000 | 2024-03-27 3:41PM EDT | 5,395.00 | 155.10 | 279.60 | 289.60 | 0.00 | - | 30 | 30 | 151.10% |
| SPX240517P05400000 | 2024-05-15 3:57PM EDT | 5,400.00 | 86.01 | 79.00 | 84.10 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240517P05405000 | 2024-04-05 11:34AM EDT | 5,405.00 | 204.80 | 259.80 | 268.50 | 0.00 | - | 6 | 6 | 134.22% |
| SPX240517P05410000 | 2024-04-10 3:14PM EDT | 5,410.00 | 239.50 | 188.30 | 191.70 | 0.00 | - | 1 | 3 | 84.00% |
| SPX240517P05415000 | 2024-03-25 12:28PM EDT | 5,415.00 | 182.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240517P05420000 | 2024-04-08 11:36AM EDT | 5,420.00 | 203.60 | 233.80 | 237.90 | 0.00 | - | 15 | 16 | 110.03% |
| SPXW240517P05425000 | 2024-05-10 3:58PM EDT | 5,425.00 | 196.58 | 103.30 | 109.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05430000 | 2024-05-10 3:42PM EDT | 5,430.00 | 204.62 | 108.30 | 114.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05435000 | 2024-04-05 2:03PM EDT | 5,435.00 | 233.00 | 286.10 | 302.40 | 0.00 | - | 2 | 1 | 142.02% |
| SPX240517P05440000 | 2024-03-19 3:38PM EDT | 5,440.00 | 247.30 | 410.30 | 417.30 | 0.00 | - | 15 | 15 | 216.91% |
| SPX240517P05445000 | 2024-03-25 12:42PM EDT | 5,445.00 | 206.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240517P05450000 | 2024-04-15 12:55PM EDT | 5,450.00 | 315.52 | 135.80 | 154.70 | 0.00 | - | 11 | 23 | 36.69% |
| SPX240517P05455000 | 2024-05-14 8:26AM EDT | 5,455.00 | 227.30 | 131.30 | 141.80 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240517P05460000 | 2024-05-15 11:51AM EDT | 5,460.00 | 167.64 | 136.30 | 146.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240517P05465000 | 2024-05-14 8:28AM EDT | 5,465.00 | 237.70 | 141.10 | 151.80 | 0.00 | - | 9 | 0 | 0.00% |
| SPX240517P05470000 | 2024-05-14 8:33AM EDT | 5,470.00 | 256.40 | 146.10 | 156.80 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240517P05475000 | 2024-05-10 3:58PM EDT | 5,475.00 | 246.42 | 151.30 | 161.90 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240517P05480000 | 2024-04-19 3:49PM EDT | 5,480.00 | 500.59 | 156.30 | 166.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P05485000 | 2024-05-07 9:40AM EDT | 5,485.00 | 288.22 | 161.30 | 171.80 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240517P05490000 | 2024-04-19 10:35AM EDT | 5,490.00 | 476.54 | 166.30 | 176.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05495000 | 2024-04-19 10:35AM EDT | 5,495.00 | 478.83 | 171.30 | 181.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05500000 | 2024-04-25 9:32AM EDT | 5,500.00 | 481.96 | 176.30 | 186.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05505000 | 2024-04-19 10:15AM EDT | 5,505.00 | 482.48 | 181.30 | 191.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240517P05510000 | 2024-04-19 10:15AM EDT | 5,510.00 | 487.43 | 186.30 | 196.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05515000 | 2024-05-07 3:35PM EDT | 5,515.00 | 323.28 | 191.00 | 201.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05520000 | 2024-04-17 10:34AM EDT | 5,520.00 | 442.18 | 196.30 | 206.80 | 0.00 | - | 17 | 0 | 0.00% |
| SPX240517P05525000 | 2024-05-07 3:35PM EDT | 5,525.00 | 333.28 | 201.00 | 211.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05530000 | 2024-05-10 3:42PM EDT | 5,530.00 | 304.39 | 206.00 | 216.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05540000 | 2024-05-07 3:36PM EDT | 5,540.00 | 347.45 | 216.20 | 226.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05550000 | 2024-04-19 1:45PM EDT | 5,550.00 | 546.05 | 226.20 | 236.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05560000 | 2024-05-03 10:51AM EDT | 5,560.00 | 440.64 | 236.20 | 246.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05570000 | 2024-04-22 9:44AM EDT | 5,570.00 | 565.85 | 246.20 | 256.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240517P05575000 | 2024-05-03 10:36AM EDT | 5,575.00 | 458.45 | 251.20 | 261.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05580000 | 2024-05-15 9:35AM EDT | 5,580.00 | 301.45 | 256.20 | 266.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240517P05590000 | 2024-04-17 10:24AM EDT | 5,590.00 | 513.88 | 266.20 | 276.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240517P05600000 | 2024-04-05 1:49PM EDT | 5,600.00 | 369.57 | 450.60 | 466.90 | 0.00 | - | 2 | 23 | 180.07% |
| SPX240517P05625000 | 2024-03-14 12:22PM EDT | 5,625.00 | 431.91 | 471.90 | 484.20 | 0.00 | - | 55 | 79 | 181.53% |
| SPXW240517P05650000 | 2024-04-19 2:16PM EDT | 5,650.00 | 656.29 | 325.90 | 336.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05700000 | 2024-03-27 3:37PM EDT | 5,700.00 | 430.32 | 582.70 | 592.60 | 0.00 | - | 1 | 17 | 220.68% |
| SPX240517P05710000 | 2024-05-15 3:59PM EDT | 5,710.00 | 399.48 | 385.90 | 396.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05720000 | 2024-05-15 3:59PM EDT | 5,720.00 | 410.34 | 396.10 | 406.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05750000 | 2024-05-14 3:41PM EDT | 5,750.00 | 501.96 | 426.10 | 436.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240517P05800000 | 2024-05-01 2:40PM EDT | 5,800.00 | 724.20 | 476.10 | 486.60 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240517P05825000 | 2024-05-10 1:15PM EDT | 5,825.00 | 606.76 | 500.80 | 511.60 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240517P05850000 | 2024-03-22 3:17PM EDT | 5,850.00 | 574.90 | 859.60 | 867.80 | 0.00 | - | 1 | 1 | 335.50% |
| SPXW240517P05875000 | 2024-04-02 3:15PM EDT | 5,875.00 | 641.90 | 775.90 | 789.50 | 0.00 | - | - | 1 | 268.80% |
| SPX240517P05900000 | 2024-02-22 4:51PM EDT | 5,900.00 | 752.87 | 625.10 | 630.60 | 0.00 | - | - | 10 | 128.85% |
| SPXW240517P05950000 | 2024-04-26 10:13AM EDT | 5,950.00 | 832.08 | 626.00 | 636.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P06000000 | 2024-05-13 10:54AM EDT | 6,000.00 | 771.33 | 676.00 | 686.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P06050000 | 2024-04-16 3:38PM EDT | 6,050.00 | 962.90 | 725.80 | 736.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240517P06100000 | 2023-12-22 12:47PM EDT | 6,100.00 | 1,231.17 | 1,119.10 | 1,166.30 | 0.00 | - | 1 | 1 | 402.30% |
| SPXW240517P06200000 | 2024-05-07 10:55AM EDT | 6,200.00 | 998.78 | 875.90 | 886.50 | 0.00 | - | 7 | 0 | 0.00% |
| SPX240517P06300000 | 2024-04-29 9:38AM EDT | 6,300.00 | 1,168.03 | 975.60 | 986.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P06400000 | 2024-03-20 2:56PM EDT | 6,400.00 | 1,137.46 | 1,406.30 | 1,415.40 | 0.00 | - | 2 | 11 | 431.33% |
| SPXW240517P06500000 | 2024-03-14 10:51AM EDT | 6,500.00 | 1,289.20 | 1,340.30 | 1,355.30 | 0.00 | - | 1 | 2 | 324.15% |
| SPX240517P06600000 | 2024-03-18 9:44AM EDT | 6,600.00 | 1,378.53 | 1,539.80 | 1,565.20 | 0.00 | - | 10 | 17 | 419.85% |
| SPX240517P06700000 | 2024-03-15 2:11PM EDT | 6,700.00 | 1,526.45 | 1,540.50 | 1,552.60 | 0.00 | - | - | 2 | 349.99% |
| SPX240517P06800000 | 2024-03-14 9:54AM EDT | 6,800.00 | 1,594.33 | 1,639.90 | 1,652.00 | 0.00 | - | 4 | 17 | 362.30% |
| SPXW240517P07000000 | 2024-05-10 10:19AM EDT | 7,000.00 | 1,769.66 | 1,675.50 | 1,686.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240517P07200000 | 2024-05-15 12:08PM EDT | 7,200.00 | 1,909.98 | 1,875.40 | 1,886.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P07600000 | 2024-04-23 1:14PM EDT | 7,600.00 | 2,511.05 | 2,275.00 | 2,285.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P08000000 | 2024-04-23 12:42PM EDT | 8,000.00 | 2,903.95 | 2,675.10 | 2,685.60 | 0.00 | - | - | 0 | 0.00% |
| SPX240517P08200000 | 2024-05-13 4:10PM EDT | 8,200.00 | 2,976.71 | 2,874.80 | 2,885.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P08600000 | 2024-05-14 11:28AM EDT | 8,600.00 | 3,365.28 | 3,274.80 | 3,285.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P08800000 | 2024-05-14 3:00PM EDT | 8,800.00 | 3,550.14 | 3,474.70 | 3,485.30 | 0.00 | - | 118 | 0 | 0.00% |
| SPX240517P09000000 | 2024-05-15 9:33AM EDT | 9,000.00 | 3,719.79 | 3,674.60 | 3,685.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.