S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C00200000 | 2024-05-21 10:19AM EDT | 200.00 | 5,102.65 | 5,111.90 | 5,118.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621C00400000 | 2024-05-20 9:38AM EDT | 400.00 | 4,908.11 | 4,913.00 | 4,919.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621C00600000 | 2024-03-22 2:45PM EDT | 600.00 | 4,635.40 | 4,354.70 | 4,367.60 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240621C00800000 | 2024-03-27 1:38PM EDT | 800.00 | 4,420.26 | 4,283.70 | 4,304.40 | 0.00 | - | 3 | 70 | 0.00% |
| SPX240621C01000000 | 2024-05-17 2:04PM EDT | 1,000.00 | 4,292.26 | 4,314.80 | 4,321.80 | 0.00 | - | 1 | 0 | 187.70% |
| SPX240621C01200000 | 2024-05-20 2:59PM EDT | 1,200.00 | 4,110.12 | 4,115.80 | 4,122.80 | 0.00 | - | 1 | 0 | 188.57% |
| SPX240621C01400000 | 2024-03-18 9:30AM EDT | 1,400.00 | 3,768.51 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPX240621C01600000 | 2024-05-15 3:05PM EDT | 1,600.00 | 3,702.75 | 3,718.80 | 3,725.10 | 0.00 | - | 1 | 0 | 139.65% |
| SPX240621C01700000 | 2024-05-02 12:34PM EDT | 1,700.00 | 3,333.13 | 3,619.30 | 3,625.60 | 0.00 | - | 1 | 0 | 141.38% |
| SPX240621C01800000 | 2024-05-02 12:34PM EDT | 1,800.00 | 3,233.88 | 3,519.80 | 3,526.10 | 0.00 | - | - | 0 | 140.11% |
| SPX240621C01900000 | 2024-02-27 11:04AM EDT | 1,900.00 | 3,185.87 | 3,354.30 | 3,365.80 | 0.00 | - | 15 | 30 | 0.00% |
| SPX240621C02000000 | 2024-05-17 2:18PM EDT | 2,000.00 | 3,294.44 | 3,320.10 | 3,327.30 | 0.00 | - | 16 | 0 | 132.76% |
| SPXW240621C02100000 | 2024-03-22 3:16PM EDT | 2,100.00 | 3,149.90 | 2,869.60 | 2,882.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C02200000 | 2024-03-12 10:29AM EDT | 2,200.00 | 2,975.91 | 2,961.60 | 2,967.50 | 0.00 | - | 3 | 12 | 0.00% |
| SPX240621C02300000 | 2023-10-10 7:57AM EDT | 2,300.00 | 2,093.60 | 2,126.60 | 2,143.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240621C02400000 | 2024-03-28 11:34AM EDT | 2,400.00 | 2,876.85 | 2,701.90 | 2,714.50 | 0.00 | - | 10 | 567 | 0.00% |
| SPXW240621C02500000 | 2024-04-25 10:58AM EDT | 2,500.00 | 2,508.97 | 2,822.90 | 2,829.60 | 0.00 | - | 1 | 0 | 114.26% |
| SPXW240621C02600000 | 2024-01-22 12:49PM EDT | 2,600.00 | 2,289.74 | 2,380.60 | 2,402.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02650000 | 2023-10-27 2:50PM EDT | 2,650.00 | 1,535.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240621C02700000 | 2024-03-18 2:41PM EDT | 2,700.00 | 2,488.10 | 2,315.10 | 2,358.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02725000 | 2024-03-18 1:42PM EDT | 2,725.00 | 2,458.71 | 2,300.80 | 2,326.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02750000 | 2024-05-20 2:43PM EDT | 2,750.00 | 2,572.43 | 2,574.60 | 2,580.80 | 0.00 | - | 12 | 0 | 104.70% |
| SPXW240621C02775000 | 2024-04-08 3:52PM EDT | 2,775.00 | 2,447.90 | 2,408.10 | 2,426.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02800000 | 2024-05-20 3:07PM EDT | 2,800.00 | 2,518.27 | 2,525.00 | 2,531.10 | 0.00 | - | 1 | 0 | 102.90% |
| SPXW240621C02850000 | 2024-03-01 1:46PM EDT | 2,850.00 | 2,306.88 | 2,415.90 | 2,430.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C02875000 | 2024-04-30 12:01PM EDT | 2,875.00 | 2,213.50 | 2,449.80 | 2,456.60 | 0.00 | - | - | 0 | 99.38% |
| SPX240621C02900000 | 2024-05-20 3:03PM EDT | 2,900.00 | 2,418.47 | 2,425.40 | 2,431.60 | 0.00 | - | 1 | 0 | 98.74% |
| SPXW240621C02925000 | 2024-04-05 2:23PM EDT | 2,925.00 | 2,303.60 | 2,208.20 | 2,230.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C02950000 | 2024-05-15 11:15AM EDT | 2,950.00 | 2,350.44 | 2,375.70 | 2,381.90 | 0.00 | - | 38 | 0 | 96.83% |
| SPX240621C02975000 | 2023-01-31 12:10PM EDT | 2,975.00 | 1,247.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C03000000 | 2024-05-17 3:36PM EDT | 3,000.00 | 2,311.81 | 2,325.90 | 2,332.30 | 0.00 | - | 2 | 0 | 94.92% |
| SPXW240621C03025000 | 2024-04-19 1:56PM EDT | 3,025.00 | 1,986.20 | 2,293.70 | 2,300.00 | 0.00 | - | 1 | 1 | 66.72% |
| SPX240621C03050000 | 2023-01-31 12:21PM EDT | 3,050.00 | 1,184.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C03075000 | 2023-03-23 11:31AM EDT | 3,075.00 | 1,107.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240621C03100000 | 2024-03-15 10:06AM EDT | 3,100.00 | 2,047.00 | 2,041.70 | 2,051.20 | 0.00 | - | 4 | 19 | 0.00% |
| SPX240621C03125000 | 2024-05-20 2:51PM EDT | 3,125.00 | 2,197.20 | 2,201.70 | 2,207.80 | 0.00 | - | 1 | 0 | 89.97% |
| SPX240621C03150000 | 2023-11-17 4:57PM EDT | 3,150.00 | 1,445.70 | 1,623.90 | 1,643.90 | 0.00 | - | 1 | 26 | 0.00% |
| SPX240621C03175000 | 2023-05-23 10:29AM EDT | 3,175.00 | 1,182.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621C03200000 | 2024-04-22 11:45AM EDT | 3,200.00 | 1,800.92 | 2,126.50 | 2,133.40 | 0.00 | - | 2 | 0 | 86.72% |
| SPXW240621C03225000 | 2024-03-21 11:03AM EDT | 3,225.00 | 2,062.30 | 1,757.10 | 1,769.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C03250000 | 2023-05-17 3:50PM EDT | 3,250.00 | 1,094.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240621C03275000 | 2023-05-18 9:45AM EDT | 3,275.00 | 1,071.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621C03300000 | 2024-05-20 2:45PM EDT | 3,300.00 | 2,025.73 | 2,027.60 | 2,033.70 | 0.00 | - | 1 | 0 | 83.11% |
| SPX240621C03325000 | 2023-10-23 9:43AM EDT | 3,325.00 | 1,001.61 | 1,310.00 | 1,320.60 | 0.00 | - | 2 | 6 | 0.00% |
| SPX240621C03350000 | 2024-02-05 12:21PM EDT | 3,350.00 | 1,630.00 | 1,804.70 | 1,813.10 | 0.00 | - | 4 | 37 | 0.00% |
| SPX240621C03375000 | 2024-05-20 2:44PM EDT | 3,375.00 | 1,951.32 | 1,952.90 | 1,959.10 | 0.00 | - | 1 | 0 | 80.15% |
| SPXW240621C03400000 | 2024-05-16 3:09PM EDT | 3,400.00 | 1,923.90 | 1,927.60 | 1,934.50 | 0.00 | - | 21 | 0 | 79.08% |
| SPX240621C03425000 | 2023-05-23 11:38AM EDT | 3,425.00 | 973.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240621C03450000 | 2024-04-24 10:02AM EDT | 3,450.00 | 1,650.28 | 1,878.30 | 1,884.50 | 0.00 | - | 250 | 0 | 77.27% |
| SPX240621C03475000 | 2024-05-20 3:13PM EDT | 3,475.00 | 1,850.00 | 1,853.40 | 1,859.60 | 0.00 | - | 1 | 0 | 76.28% |
| SPX240621C03500000 | 2024-05-20 3:03PM EDT | 3,500.00 | 1,821.91 | 1,828.70 | 1,834.70 | 0.00 | - | 3 | 0 | 75.41% |
| SPX240621C03525000 | 2023-12-12 3:37PM EDT | 3,525.00 | 1,198.07 | 1,306.00 | 1,330.50 | 0.00 | - | 111 | 89 | 0.00% |
| SPX240621C03550000 | 2024-03-15 10:07AM EDT | 3,550.00 | 1,606.00 | 1,598.20 | 1,607.70 | 0.00 | - | 4 | 36 | 0.00% |
| SPX240621C03575000 | 2023-10-20 2:15PM EDT | 3,575.00 | 828.18 | 1,032.50 | 1,053.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240621C03600000 | 2024-05-17 2:27PM EDT | 3,600.00 | 1,702.86 | 1,728.70 | 1,735.50 | 0.00 | - | 16 | 0 | 71.46% |
| SPX240621C03625000 | 2024-05-20 2:57PM EDT | 3,625.00 | 1,699.12 | 1,704.30 | 1,710.40 | 0.00 | - | 3 | 0 | 70.65% |
| SPXW240621C03650000 | 2024-05-09 3:17PM EDT | 3,650.00 | 1,575.28 | 1,678.90 | 1,685.90 | 0.00 | - | 50 | 0 | 69.61% |
| SPX240621C03675000 | 2024-04-24 10:02AM EDT | 3,675.00 | 1,428.23 | 1,654.50 | 1,660.70 | 0.00 | - | 300 | 0 | 68.74% |
| SPX240621C03700000 | 2024-05-20 3:03PM EDT | 3,700.00 | 1,623.08 | 1,628.80 | 1,635.90 | 0.00 | - | 3 | 0 | 67.39% |
| SPX240621C03725000 | 2024-05-20 2:51PM EDT | 3,725.00 | 1,600.72 | 1,604.80 | 1,611.00 | 0.00 | - | 3 | 0 | 66.90% |
| SPX240621C03750000 | 2024-03-22 3:12AM EDT | 3,750.00 | 1,536.07 | 1,240.50 | 1,252.70 | 0.00 | - | 1 | 1,055 | 0.00% |
| SPX240621C03775000 | 2024-04-19 3:48PM EDT | 3,775.00 | 1,219.80 | 1,547.90 | 1,554.10 | 0.00 | - | 2 | 567 | 55.80% |
| SPX240621C03800000 | 2024-05-21 4:00PM EDT | 3,800.00 | 1,524.90 | 1,529.40 | 1,536.70 | 0.00 | - | 1 | 0 | 63.84% |
| SPX240621C03825000 | 2024-05-20 2:57PM EDT | 3,825.00 | 1,500.33 | 1,505.40 | 1,511.50 | 0.00 | - | 2 | 0 | 63.17% |
| SPX240621C03850000 | 2024-05-20 2:07PM EDT | 3,850.00 | 1,473.80 | 1,480.50 | 1,486.70 | 0.00 | - | 1 | 0 | 62.25% |
| SPX240621C03875000 | 2024-02-01 12:48PM EDT | 3,875.00 | 1,066.00 | 0.00 | 0.00 | 0.00 | - | 75 | 412 | 0.00% |
| SPXW240621C03900000 | 2024-05-15 1:23PM EDT | 3,900.00 | 1,413.27 | 1,430.30 | 1,437.20 | 0.00 | - | 1 | 0 | 60.28% |
| SPX240621C03925000 | 2024-05-20 2:51PM EDT | 3,925.00 | 1,401.93 | 1,406.10 | 1,412.30 | 0.00 | - | 2 | 0 | 59.63% |
| SPX240621C03950000 | 2024-04-08 2:29PM EDT | 3,950.00 | 1,299.18 | 1,247.80 | 1,255.80 | 0.00 | - | 1 | 1,214 | 0.00% |
| SPX240621C03975000 | 2024-05-20 2:44PM EDT | 3,975.00 | 1,354.95 | 1,356.40 | 1,362.60 | 0.00 | - | 3 | 0 | 57.79% |
| SPXW240621C04000000 | 2024-05-21 3:18PM EDT | 4,000.00 | 1,334.40 | 1,330.90 | 1,337.80 | 0.00 | - | 2 | 0 | 56.62% |
| SPXW240621C04010000 | 2024-05-17 1:37PM EDT | 4,010.00 | 1,302.42 | 1,321.00 | 1,327.90 | 0.00 | - | 1 | 0 | 56.29% |
| SPX240621C04020000 | 2024-05-14 9:42AM EDT | 4,020.00 | 1,224.20 | 1,311.50 | 1,317.70 | 0.00 | - | - | 0 | 56.00% |
| SPXW240621C04025000 | 2024-05-17 1:37PM EDT | 4,025.00 | 1,287.53 | 1,306.10 | 1,313.00 | 0.00 | - | 1 | 0 | 55.75% |
| SPXW240621C04030000 | 2024-05-17 2:32PM EDT | 4,030.00 | 1,277.44 | 1,301.10 | 1,308.10 | 0.00 | - | 23 | 0 | 55.58% |
| SPX240621C04040000 | 2024-01-31 4:03PM EDT | 4,040.00 | 903.78 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPXW240621C04050000 | 2024-05-17 1:45PM EDT | 4,050.00 | 1,265.17 | 1,281.20 | 1,288.10 | 0.00 | - | 9 | 0 | 54.79% |
| SPXW240621C04060000 | 2024-05-17 1:45PM EDT | 4,060.00 | 1,255.32 | 1,271.30 | 1,278.20 | 0.00 | - | 9 | 0 | 54.46% |
| SPXW240621C04070000 | 2024-05-17 1:43PM EDT | 4,070.00 | 1,245.23 | 1,261.40 | 1,268.20 | 0.00 | - | 1 | 0 | 54.09% |
| SPX240621C04075000 | 2024-05-20 3:13PM EDT | 4,075.00 | 1,253.60 | 1,257.00 | 1,263.20 | 0.00 | - | 3 | 0 | 54.11% |
| SPXW240621C04080000 | 2024-01-19 11:00AM EDT | 4,080.00 | 810.35 | 969.70 | 1,013.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240621C04090000 | 2024-02-05 2:02PM EDT | 4,090.00 | 931.38 | 1,075.80 | 1,092.60 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C04100000 | 2024-05-21 4:00PM EDT | 4,100.00 | 1,226.30 | 1,231.20 | 1,238.50 | 0.00 | - | 1 | 0 | 52.89% |
| SPXW240621C04120000 | 2024-05-17 3:17PM EDT | 4,120.00 | 1,197.86 | 1,211.70 | 1,218.50 | 0.00 | - | 8 | 0 | 52.26% |
| SPXW240621C04125000 | 2024-05-17 2:35PM EDT | 4,125.00 | 1,182.52 | 1,206.70 | 1,213.60 | 0.00 | - | 15 | 0 | 52.09% |
| SPXW240621C04130000 | 2024-05-17 3:17PM EDT | 4,130.00 | 1,188.04 | 1,201.70 | 1,208.60 | 0.00 | - | 8 | 0 | 51.89% |
| SPXW240621C04140000 | 2024-05-17 2:42PM EDT | 4,140.00 | 1,167.20 | 1,191.80 | 1,198.70 | 0.00 | - | 9 | 0 | 51.55% |
| SPXW240621C04150000 | 2024-04-29 10:39AM EDT | 4,150.00 | 992.11 | 1,181.80 | 1,188.70 | 0.00 | - | 3 | 0 | 51.14% |
| SPX240621C04160000 | 2024-04-22 2:41PM EDT | 4,160.00 | 903.20 | 1,172.40 | 1,178.80 | 0.00 | - | - | 0 | 50.99% |
| SPX240621C04175000 | 2024-05-20 2:44PM EDT | 4,175.00 | 1,156.24 | 1,157.50 | 1,163.60 | 0.00 | - | 2 | 0 | 50.34% |
| SPXW240621C04190000 | 2024-05-01 1:13PM EDT | 4,190.00 | 853.30 | 1,142.10 | 1,149.10 | 0.00 | - | - | 0 | 52.10% |
| SPXW240621C04200000 | 2024-05-01 1:13PM EDT | 4,200.00 | 843.50 | 1,132.20 | 1,139.00 | 0.00 | - | 10 | 0 | 51.61% |
| SPX240621C04210000 | 2024-05-14 9:42AM EDT | 4,210.00 | 1,035.83 | 1,122.70 | 1,128.80 | 0.00 | - | 2 | 0 | 51.06% |
| SPX240621C04220000 | 2024-05-21 9:38AM EDT | 4,220.00 | 1,102.08 | 1,112.80 | 1,119.10 | 0.00 | - | 2 | 0 | 50.83% |
| SPX240621C04225000 | 2024-05-01 12:05PM EDT | 4,225.00 | 821.35 | 1,107.80 | 1,113.90 | 0.00 | - | 1 | 0 | 50.50% |
| SPX240621C04230000 | 2024-05-14 9:45AM EDT | 4,230.00 | 1,016.40 | 1,102.90 | 1,109.00 | 0.00 | - | 2 | 0 | 50.35% |
| SPXW240621C04240000 | 2024-03-27 11:07AM EDT | 4,240.00 | 1,029.00 | 890.50 | 898.90 | 0.00 | - | 5 | 5 | 0.00% |
| SPX240621C04250000 | 2024-05-14 9:44AM EDT | 4,250.00 | 995.97 | 1,082.10 | 1,089.40 | 0.00 | - | 1 | 0 | 49.75% |
| SPX240621C04260000 | 2024-01-22 11:19AM EDT | 4,260.00 | 705.62 | 779.70 | 787.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04275000 | 2024-05-20 3:13PM EDT | 4,275.00 | 1,054.90 | 1,058.20 | 1,064.30 | 0.00 | - | 2 | 0 | 48.64% |
| SPX240621C04280000 | 2024-01-22 11:20AM EDT | 4,280.00 | 685.34 | 761.00 | 769.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240621C04300000 | 2024-05-21 2:42PM EDT | 4,300.00 | 1,031.32 | 1,032.40 | 1,039.60 | 0.00 | - | 5 | 0 | 47.77% |
| SPXW240621C04310000 | 2024-04-12 3:59PM EDT | 4,310.00 | 858.59 | 916.10 | 939.40 | 0.00 | - | - | 3 | 0.00% |
| SPXW240621C04320000 | 2024-02-07 2:58PM EDT | 4,320.00 | 760.71 | 865.60 | 890.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04325000 | 2024-03-26 10:48AM EDT | 4,325.00 | 957.96 | 706.30 | 710.80 | 0.00 | - | 28 | 1,554 | 0.00% |
| SPX240621C04330000 | 2024-03-14 10:12AM EDT | 4,330.00 | 887.54 | 835.40 | 844.80 | 0.00 | - | 5 | 5 | 0.00% |
| SPX240621C04340000 | 2024-03-18 10:02AM EDT | 4,340.00 | 886.47 | 716.90 | 741.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04350000 | 2024-05-15 10:40AM EDT | 4,350.00 | 951.52 | 982.40 | 989.60 | 0.00 | - | 1 | 0 | 45.68% |
| SPX240621C04360000 | 2024-03-27 1:56PM EDT | 4,360.00 | 915.63 | 757.80 | 783.10 | 0.00 | - | 20 | 20 | 0.00% |
| SPX240621C04370000 | 2024-05-03 9:41AM EDT | 4,370.00 | 776.64 | 963.80 | 969.90 | 0.00 | - | 3 | 0 | 45.02% |
| SPX240621C04375000 | 2024-05-17 3:17PM EDT | 4,375.00 | 944.60 | 958.80 | 965.00 | 0.00 | - | 1 | 0 | 44.87% |
| SPXW240621C04380000 | 2024-02-05 10:44AM EDT | 4,380.00 | 663.13 | 796.80 | 807.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04390000 | 2024-02-13 2:30PM EDT | 4,390.00 | 660.68 | 820.10 | 842.90 | 0.00 | - | - | 561 | 0.00% |
| SPXW240621C04400000 | 2024-05-17 2:12PM EDT | 4,400.00 | 911.82 | 933.50 | 940.40 | 0.00 | - | 2 | 0 | 44.04% |
| SPX240621C04410000 | 2024-04-24 12:49PM EDT | 4,410.00 | 677.09 | 924.20 | 930.40 | 0.00 | - | - | 0 | 43.62% |
| SPX240621C04420000 | 2024-04-24 10:02AM EDT | 4,420.00 | 696.88 | 912.90 | 920.30 | 0.00 | - | 750 | 0 | 43.15% |
| SPX240621C04425000 | 2024-04-19 1:11PM EDT | 4,425.00 | 613.54 | 890.20 | 908.40 | 0.00 | - | 5 | 1,281 | 38.89% |
| SPXW240621C04430000 | 2024-02-06 12:27PM EDT | 4,430.00 | 616.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C04440000 | 2024-05-15 1:13PM EDT | 4,440.00 | 879.44 | 894.30 | 900.40 | 0.00 | - | 1 | 0 | 42.37% |
| SPX240621C04450000 | 2024-05-17 1:55PM EDT | 4,450.00 | 867.30 | 883.50 | 890.80 | 0.00 | - | 4 | 0 | 42.16% |
| SPXW240621C04460000 | 2024-02-12 12:17PM EDT | 4,460.00 | 669.48 | 769.70 | 788.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04470000 | 2024-03-11 3:04PM EDT | 4,470.00 | 727.33 | 730.00 | 739.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621C04475000 | 2024-05-13 12:28PM EDT | 4,475.00 | 772.15 | 859.60 | 865.70 | 0.00 | - | 2 | 0 | 41.07% |
| SPXW240621C04480000 | 2024-03-14 10:41AM EDT | 4,480.00 | 744.85 | 685.40 | 708.80 | 0.00 | - | 131 | 402 | 0.00% |
| SPX240621C04490000 | 2024-05-17 3:57PM EDT | 4,490.00 | 830.62 | 844.80 | 851.00 | 0.00 | - | 1 | 0 | 40.60% |
| SPX240621C04500000 | 2024-05-20 11:33AM EDT | 4,500.00 | 844.59 | 833.60 | 840.80 | 0.00 | - | 2 | 0 | 40.08% |
| SPX240621C04510000 | 2024-01-05 4:18PM EDT | 4,510.00 | 353.35 | 548.00 | 556.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C04520000 | 2024-01-19 11:48AM EDT | 4,520.00 | 419.46 | 565.30 | 595.10 | 0.00 | - | 6 | 6 | 0.00% |
| SPXW240621C04525000 | 2024-05-16 11:15AM EDT | 4,525.00 | 811.50 | 809.50 | 816.40 | 0.00 | - | 2 | 0 | 39.33% |
| SPX240621C04530000 | 2024-02-22 1:29PM EDT | 4,530.00 | 630.28 | 0.00 | 0.00 | 0.00 | - | 36 | 20 | 0.00% |
| SPX240621C04540000 | 2024-05-03 9:38AM EDT | 4,540.00 | 603.06 | 795.20 | 801.20 | 0.00 | - | 1 | 0 | 38.61% |
| SPX240621C04550000 | 2024-05-17 3:19PM EDT | 4,550.00 | 773.00 | 784.30 | 791.60 | 0.00 | - | 5 | 0 | 38.38% |
| SPX240621C04560000 | 2024-05-17 11:12AM EDT | 4,560.00 | 758.24 | 775.30 | 781.40 | 0.00 | - | 1 | 0 | 37.87% |
| SPX240621C04570000 | 2024-05-10 2:24PM EDT | 4,570.00 | 673.55 | 764.10 | 771.50 | 0.00 | - | 1 | 0 | 37.50% |
| SPX240621C04575000 | 2024-05-01 1:42PM EDT | 4,575.00 | 486.07 | 760.40 | 766.50 | 0.00 | - | 4 | 0 | 37.29% |
| SPX240621C04580000 | 2024-04-04 3:17PM EDT | 4,580.00 | 649.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240621C04590000 | 2024-05-03 9:37AM EDT | 4,590.00 | 556.34 | 745.50 | 751.70 | 0.00 | - | 1 | 0 | 36.76% |
| SPXW240621C04600000 | 2024-05-20 11:30AM EDT | 4,600.00 | 744.83 | 735.20 | 742.00 | 0.00 | - | 1 | 0 | 36.48% |
| SPXW240621C04610000 | 2024-04-17 4:02PM EDT | 4,610.00 | 476.24 | 704.70 | 727.90 | 0.00 | - | 7 | 8 | 34.15% |
| SPX240621C04620000 | 2024-05-15 11:07AM EDT | 4,620.00 | 688.42 | 715.80 | 722.20 | 0.00 | - | 1 | 0 | 35.73% |
| SPXW240621C04625000 | 2024-03-04 11:45AM EDT | 4,625.00 | 597.56 | 642.60 | 665.60 | 0.00 | - | 1 | 41 | 0.00% |
| SPXW240621C04630000 | 2024-03-11 3:37PM EDT | 4,630.00 | 572.62 | 579.90 | 586.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240621C04640000 | 2024-03-11 10:08AM EDT | 4,640.00 | 546.43 | 586.20 | 594.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C04650000 | 2024-05-20 11:30AM EDT | 4,650.00 | 695.23 | 685.60 | 692.60 | 0.00 | - | 1 | 0 | 34.64% |
| SPX240621C04660000 | 2024-04-25 10:02AM EDT | 4,660.00 | 390.85 | 676.20 | 682.60 | 0.00 | - | 1 | 0 | 34.22% |
| SPXW240621C04670000 | 2024-05-06 10:06AM EDT | 4,670.00 | 519.66 | 665.90 | 672.70 | 0.00 | - | 20 | 0 | 33.84% |
| SPXW240621C04675000 | 2024-05-17 8:31AM EDT | 4,675.00 | 648.32 | 660.90 | 667.90 | 0.00 | - | 3 | 0 | 33.72% |
| SPX240621C04680000 | 2024-01-19 3:54PM EDT | 4,680.00 | 320.87 | 434.70 | 442.40 | 0.00 | - | 2 | 31 | 0.00% |
| SPXW240621C04690000 | 2024-04-03 2:00PM EDT | 4,690.00 | 598.28 | 466.40 | 489.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240621C04700000 | 2024-05-21 4:00PM EDT | 4,700.00 | 631.60 | 635.80 | 643.10 | 0.00 | - | 2 | 0 | 32.75% |
| SPXW240621C04705000 | 2024-05-08 3:26PM EDT | 4,705.00 | 511.94 | 631.20 | 638.10 | 0.00 | - | - | 0 | 32.53% |
| SPXW240621C04710000 | 2024-02-02 4:01PM EDT | 4,710.00 | 396.95 | 503.50 | 526.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240621C04715000 | 2024-04-29 3:38PM EDT | 4,715.00 | 433.59 | 621.40 | 628.20 | 0.00 | - | - | 0 | 32.15% |
| SPX240621C04720000 | 2024-05-03 9:36AM EDT | 4,720.00 | 431.41 | 617.00 | 623.20 | 0.00 | - | 1 | 0 | 31.94% |
| SPXW240621C04725000 | 2024-01-26 12:37PM EDT | 4,725.00 | 330.50 | 436.10 | 493.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240621C04730000 | 2024-05-20 11:21AM EDT | 4,730.00 | 612.84 | 607.00 | 613.30 | 0.00 | - | 1 | 0 | 31.56% |
| SPXW240621C04735000 | 2024-05-03 9:34AM EDT | 4,735.00 | 419.94 | 601.60 | 608.60 | 0.00 | - | 1 | 0 | 31.46% |
| SPX240621C04740000 | 2024-04-26 4:05PM EDT | 4,740.00 | 408.33 | 596.20 | 603.50 | 0.00 | - | 2 | 0 | 31.21% |
| SPXW240621C04750000 | 2024-05-16 11:58AM EDT | 4,750.00 | 592.97 | 586.80 | 593.70 | 0.00 | - | 3 | 0 | 30.86% |
| SPXW240621C04760000 | 2024-05-14 12:57PM EDT | 4,760.00 | 487.60 | 576.90 | 583.90 | 0.00 | - | 1 | 0 | 30.52% |
| SPX240621C04765000 | 2024-04-19 1:07PM EDT | 4,765.00 | 310.49 | 553.90 | 572.00 | 0.00 | - | 2 | 40 | 27.51% |
| SPX240621C04770000 | 2024-05-14 3:35PM EDT | 4,770.00 | 502.10 | 566.30 | 573.60 | 0.00 | - | 1 | 0 | 29.98% |
| SPX240621C04775000 | 2024-05-20 10:18AM EDT | 4,775.00 | 569.00 | 562.60 | 568.90 | 0.00 | - | 200 | 0 | 29.88% |
| SPXW240621C04780000 | 2024-05-17 1:40PM EDT | 4,780.00 | 541.76 | 557.20 | 564.10 | 0.00 | - | 1 | 0 | 29.74% |
| SPXW240621C04785000 | 2024-05-08 12:10PM EDT | 4,785.00 | 430.19 | 552.30 | 559.30 | 0.00 | - | - | 0 | 29.60% |
| SPXW240621C04790000 | 2024-05-08 12:10PM EDT | 4,790.00 | 425.51 | 547.40 | 554.20 | 0.00 | - | 8 | 0 | 29.35% |
| SPXW240621C04795000 | 2024-05-10 10:22AM EDT | 4,795.00 | 459.65 | 542.40 | 549.40 | 0.00 | - | 2 | 0 | 29.21% |
| SPXW240621C04800000 | 2024-05-17 12:51PM EDT | 4,800.00 | 519.82 | 537.50 | 544.40 | 0.00 | - | 1 | 0 | 28.99% |
| SPX240621C04805000 | 2024-04-30 4:03PM EDT | 4,805.00 | 297.60 | 531.80 | 539.10 | 0.00 | - | 1 | 0 | 28.67% |
| SPX240621C04810000 | 2024-03-19 3:51PM EDT | 4,810.00 | 457.51 | 281.80 | 299.50 | 0.00 | - | 2 | 45 | 0.00% |
| SPXW240621C04815000 | 2024-05-15 1:23PM EDT | 4,815.00 | 507.77 | 522.70 | 529.60 | 0.00 | - | 1 | 0 | 28.42% |
| SPX240621C04820000 | 2024-05-17 1:08PM EDT | 4,820.00 | 502.63 | 518.30 | 524.40 | 0.00 | - | 2 | 0 | 28.14% |
| SPX240621C04825000 | 2024-05-16 11:52AM EDT | 4,825.00 | 518.91 | 513.50 | 519.50 | 0.00 | - | 1 | 0 | 27.96% |
| SPX240621C04830000 | 2024-01-22 1:44PM EDT | 4,830.00 | 222.02 | 295.50 | 297.80 | 0.00 | - | 1 | 98 | 0.00% |
| SPXW240621C04835000 | 2024-05-08 11:09AM EDT | 4,835.00 | 385.39 | 503.10 | 510.10 | 0.00 | - | - | 0 | 27.73% |
| SPX240621C04840000 | 2024-05-09 1:17PM EDT | 4,840.00 | 397.94 | 497.40 | 504.70 | 0.00 | - | 1 | 0 | 27.38% |
| SPX240621C04845000 | 2024-05-09 1:17PM EDT | 4,845.00 | 393.26 | 492.70 | 500.00 | 0.00 | - | 1 | 0 | 27.27% |
| SPXW240621C04850000 | 2024-05-21 8:27PM EDT | 4,850.00 | 498.21 | 488.40 | 495.20 | +22.05 | +4.63% | 6 | 0 | 27.12% |
| SPX240621C04855000 | 2024-05-15 1:32PM EDT | 4,855.00 | 469.85 | 482.70 | 490.00 | 0.00 | - | 4 | 0 | 26.83% |
| SPXW240621C04860000 | 2024-05-20 11:33AM EDT | 4,860.00 | 489.75 | 478.60 | 485.40 | 0.00 | - | 1 | 0 | 26.75% |
| SPXW240621C04865000 | 2024-05-17 11:22AM EDT | 4,865.00 | 458.10 | 473.60 | 480.60 | 0.00 | - | 2 | 0 | 26.60% |
| SPX240621C04870000 | 2024-05-16 12:20PM EDT | 4,870.00 | 470.00 | 469.20 | 475.30 | 0.00 | - | 3 | 0 | 26.28% |
| SPXW240621C04875000 | 2024-05-17 1:40PM EDT | 4,875.00 | 448.79 | 463.90 | 470.80 | 0.00 | - | 1 | 0 | 26.23% |
| SPX240621C04880000 | 2024-04-25 9:55AM EDT | 4,880.00 | 211.72 | 458.20 | 465.50 | 0.00 | - | 2 | 0 | 25.91% |
| SPXW240621C04885000 | 2024-05-17 11:22AM EDT | 4,885.00 | 438.60 | 454.10 | 460.90 | 0.00 | - | 2 | 0 | 25.83% |
| SPX240621C04890000 | 2024-04-03 10:52AM EDT | 4,890.00 | 415.77 | 270.50 | 278.00 | 0.00 | - | 75 | 691 | 0.00% |
| SPXW240621C04895000 | 2024-05-17 2:02PM EDT | 4,895.00 | 426.77 | 444.30 | 451.30 | 0.00 | - | 11 | 0 | 25.51% |
| SPXW240621C04900000 | 2024-05-21 10:37AM EDT | 4,900.00 | 438.29 | 439.40 | 446.40 | 0.00 | - | 5 | 0 | 25.33% |
| SPXW240621C04905000 | 2024-05-17 11:23AM EDT | 4,905.00 | 418.83 | 434.50 | 441.50 | 0.00 | - | 2 | 0 | 25.14% |
| SPXW240621C04910000 | 2024-05-17 2:02PM EDT | 4,910.00 | 412.28 | 429.60 | 436.70 | 0.00 | - | 16 | 0 | 24.98% |
| SPXW240621C04915000 | 2024-04-23 8:53AM EDT | 4,915.00 | 211.50 | 424.80 | 431.70 | 0.00 | - | 6 | 0 | 24.76% |
| SPXW240621C04920000 | 2024-05-10 3:08PM EDT | 4,920.00 | 335.96 | 419.90 | 426.70 | 0.00 | - | 6 | 0 | 24.54% |
| SPXW240621C04925000 | 2024-05-17 8:31AM EDT | 4,925.00 | 403.32 | 415.00 | 422.00 | 0.00 | - | 3 | 0 | 24.41% |
| SPX240621C04930000 | 2024-05-01 10:27AM EDT | 4,930.00 | 182.75 | 409.60 | 416.90 | 0.00 | - | 2 | 0 | 24.15% |
| SPX240621C04935000 | 2024-05-03 3:33PM EDT | 4,935.00 | 248.59 | 404.50 | 411.80 | 0.00 | - | 1 | 0 | 23.90% |
| SPXW240621C04940000 | 2024-05-01 2:03PM EDT | 4,940.00 | 177.90 | 400.40 | 407.40 | 0.00 | - | 8 | 0 | 23.86% |
| SPX240621C04945000 | 2024-05-21 3:52PM EDT | 4,945.00 | 401.25 | 395.00 | 402.30 | 0.00 | - | 1 | 0 | 23.60% |
| SPXW240621C04950000 | 2024-05-21 10:37AM EDT | 4,950.00 | 389.63 | 390.70 | 397.70 | 0.00 | - | 5 | 0 | 23.50% |
| SPX240621C04955000 | 2024-04-26 9:37AM EDT | 4,955.00 | 211.03 | 385.00 | 392.30 | 0.00 | - | 2 | 0 | 23.16% |
| SPX240621C04960000 | 2024-05-03 1:20PM EDT | 4,960.00 | 226.29 | 380.20 | 387.50 | 0.00 | - | 1 | 0 | 22.99% |
| SPX240621C04965000 | 2024-05-02 11:35AM EDT | 4,965.00 | 158.66 | 375.60 | 382.90 | 0.00 | - | 2 | 0 | 22.88% |
| SPXW240621C04970000 | 2024-05-20 3:08PM EDT | 4,970.00 | 367.58 | 371.30 | 378.30 | 0.00 | - | 1 | 0 | 22.77% |
| SPX240621C04975000 | 2024-05-21 3:46PM EDT | 4,975.00 | 370.55 | 365.60 | 373.00 | 0.00 | - | 2 | 0 | 22.46% |
| SPX240621C04980000 | 2024-05-15 1:48PM EDT | 4,980.00 | 347.54 | 360.80 | 368.10 | 0.00 | - | 401 | 0 | 22.26% |
| SPXW240621C04985000 | 2024-05-13 2:59PM EDT | 4,985.00 | 276.03 | 356.80 | 363.90 | 0.00 | - | 2 | 0 | 22.25% |
| SPX240621C04990000 | 2024-05-15 1:32PM EDT | 4,990.00 | 339.85 | 351.20 | 358.50 | 0.00 | - | 41 | 0 | 21.91% |
| SPXW240621C04995000 | 2024-05-01 3:31PM EDT | 4,995.00 | 166.10 | 347.20 | 354.20 | 0.00 | - | 4 | 0 | 21.88% |
| SPX240621C05000000 | 2024-05-21 4:11PM EDT | 5,000.00 | 349.68 | 341.50 | 348.80 | 0.00 | - | 2,782 | 0 | 21.54% |
| SPXW240621C05005000 | 2024-05-09 10:53AM EDT | 5,005.00 | 247.00 | 337.60 | 344.50 | 0.00 | - | 20 | 0 | 21.50% |
| SPX240621C05010000 | 2024-05-20 11:10AM EDT | 5,010.00 | 341.12 | 331.90 | 339.20 | 0.00 | - | 10 | 0 | 21.19% |
| SPXW240621C05015000 | 2024-05-10 10:23AM EDT | 5,015.00 | 254.95 | 328.00 | 335.00 | 0.00 | - | 2 | 0 | 21.17% |
| SPX240621C05020000 | 2024-05-14 2:14PM EDT | 5,020.00 | 253.84 | 322.60 | 329.90 | 0.00 | - | 1 | 0 | 20.91% |
| SPX240621C05025000 | 2024-05-16 9:54AM EDT | 5,025.00 | 318.56 | 317.50 | 324.90 | 0.00 | - | 39 | 0 | 20.67% |
| SPX240621C05030000 | 2024-05-21 3:52PM EDT | 5,030.00 | 319.20 | 312.80 | 320.10 | 0.00 | - | 2 | 0 | 20.49% |
| SPX240621C05035000 | 2024-05-17 3:59PM EDT | 5,035.00 | 300.10 | 308.00 | 315.30 | 0.00 | - | 51 | 0 | 20.31% |
| SPXW240621C05040000 | 2024-05-17 11:22AM EDT | 5,040.00 | 290.25 | 304.10 | 311.00 | 0.00 | - | 2 | 0 | 20.25% |
| SPX240621C05045000 | 2024-05-16 2:44PM EDT | 5,045.00 | 297.98 | 298.40 | 305.70 | 0.00 | - | 100 | 0 | 19.94% |
| SPXW240621C05050000 | 2024-05-21 9:41AM EDT | 5,050.00 | 286.37 | 294.60 | 301.50 | 0.00 | - | 1 | 0 | 19.90% |
| SPX240621C05055000 | 2024-05-17 1:11PM EDT | 5,055.00 | 275.73 | 288.90 | 296.20 | 0.00 | - | 43 | 0 | 19.59% |
| SPX240621C05060000 | 2024-05-17 3:04PM EDT | 5,060.00 | 271.30 | 284.30 | 291.60 | 0.00 | - | 1 | 0 | 19.45% |
| SPX240621C05065000 | 2024-05-15 1:02PM EDT | 5,065.00 | 270.77 | 279.50 | 286.80 | 0.00 | - | 1 | 0 | 19.26% |
| SPX240621C05070000 | 2024-05-20 11:01AM EDT | 5,070.00 | 284.01 | 274.80 | 282.10 | 0.00 | - | 10 | 0 | 19.09% |
| SPX240621C05075000 | 2024-05-21 3:35PM EDT | 5,075.00 | 277.85 | 270.20 | 277.40 | 0.00 | - | 1 | 0 | 18.92% |
| SPX240621C05080000 | 2024-05-20 10:32AM EDT | 5,080.00 | 274.26 | 265.50 | 272.80 | 0.00 | - | 18 | 0 | 18.77% |
| SPX240621C05085000 | 2024-05-16 1:54AM EDT | 5,085.00 | 267.67 | 260.70 | 268.00 | 0.00 | - | 1 | 0 | 18.58% |
| SPX240621C05090000 | 2024-05-20 11:24AM EDT | 5,090.00 | 265.78 | 256.10 | 263.30 | 0.00 | - | 10 | 0 | 18.40% |
| SPX240621C05095000 | 2024-05-17 12:53PM EDT | 5,095.00 | 238.10 | 251.80 | 259.00 | 0.00 | - | 40 | 0 | 18.32% |
| SPX240621C05100000 | 2024-05-21 4:00PM EDT | 5,100.00 | 256.10 | 247.20 | 254.30 | 0.00 | - | 58 | 0 | 18.14% |
| SPX240621C05105000 | 2024-05-16 10:13AM EDT | 5,105.00 | 245.71 | 242.60 | 249.70 | 0.00 | - | 7 | 0 | 17.98% |
| SPXW240621C05110000 | 2024-05-16 11:31AM EDT | 5,110.00 | 248.34 | 238.50 | 245.40 | 0.00 | - | 3 | 0 | 17.88% |
| SPX240621C05115000 | 2024-05-17 1:11PM EDT | 5,115.00 | 221.02 | 233.60 | 240.50 | 0.00 | - | 222 | 0 | 17.65% |
| SPXW240621C05120000 | 2024-05-17 1:01PM EDT | 5,120.00 | 216.74 | 230.10 | 235.40 | 0.00 | - | 2 | 0 | 17.38% |
| SPX240621C05125000 | 2024-05-21 10:57AM EDT | 5,125.00 | 222.71 | 224.10 | 231.30 | 0.00 | - | 10 | 0 | 17.32% |
| SPXW240621C05130000 | 2024-05-15 3:36PM EDT | 5,130.00 | 215.67 | 221.00 | 226.20 | 0.00 | - | 1 | 0 | 17.04% |
| SPXW240621C05135000 | 2024-05-16 9:44AM EDT | 5,135.00 | 216.92 | 216.50 | 221.70 | 0.00 | - | 1 | 0 | 16.89% |
| SPX240621C05140000 | 2024-05-16 3:58PM EDT | 5,140.00 | 203.95 | 210.50 | 217.80 | 0.00 | - | 11 | 0 | 16.86% |
| SPX240621C05145000 | 2024-05-10 3:55PM EDT | 5,145.00 | 146.00 | 207.10 | 211.70 | 0.00 | - | 2 | 0 | 16.37% |
| SPX240621C05150000 | 2024-05-21 2:37PM EDT | 5,150.00 | 202.20 | 204.40 | 205.50 | 0.00 | - | 7 | 0 | 15.86% |
| SPXW240621C05155000 | 2024-05-17 10:11AM EDT | 5,155.00 | 183.86 | 199.10 | 203.40 | 0.00 | - | 2 | 0 | 16.20% |
| SPX240621C05160000 | 2024-05-21 1:02PM EDT | 5,160.00 | 188.77 | 194.10 | 198.50 | 0.00 | - | 3 | 0 | 15.95% |
| SPXW240621C05165000 | 2024-05-20 1:30PM EDT | 5,165.00 | 189.45 | 190.30 | 194.80 | 0.00 | - | 17 | 0 | 15.95% |
| SPX240621C05170000 | 2024-05-21 1:02PM EDT | 5,170.00 | 180.12 | 185.20 | 189.70 | 0.00 | - | 3 | 0 | 15.66% |
| SPX240621C05175000 | 2024-05-21 3:54PM EDT | 5,175.00 | 186.10 | 182.40 | 183.80 | 0.00 | - | 21 | 0 | 15.20% |
| SPX240621C05180000 | 2024-05-21 10:28AM EDT | 5,180.00 | 171.75 | 176.50 | 181.00 | 0.00 | - | 3 | 0 | 15.37% |
| SPX240621C05185000 | 2024-05-21 10:34AM EDT | 5,185.00 | 169.56 | 172.10 | 176.60 | 0.00 | - | 6 | 0 | 15.21% |
| SPXW240621C05190000 | 2024-05-17 3:57PM EDT | 5,190.00 | 159.70 | 168.60 | 172.90 | 0.00 | - | 1 | 0 | 15.18% |
| SPXW240621C05195000 | 2024-05-17 11:13AM EDT | 5,195.00 | 153.95 | 164.30 | 168.80 | 0.00 | - | 1 | 0 | 15.07% |
| SPXW240621C05200000 | 2024-05-21 8:27PM EDT | 5,200.00 | 168.09 | 161.80 | 162.50 | +8.46 | +5.30% | 3 | 0 | 14.53% |
| SPX240621C05205000 | 2024-05-21 12:43PM EDT | 5,205.00 | 150.82 | 155.20 | 159.80 | 0.00 | - | 1 | 0 | 14.68% |
| SPXW240621C05210000 | 2024-05-21 1:13PM EDT | 5,210.00 | 146.00 | 151.70 | 156.20 | 0.00 | - | 1 | 0 | 14.65% |
| SPXW240621C05215000 | 2024-05-17 12:11PM EDT | 5,215.00 | 137.07 | 147.60 | 151.90 | 0.00 | - | 1 | 0 | 14.48% |
| SPX240621C05220000 | 2024-05-20 11:10AM EDT | 5,220.00 | 150.57 | 144.30 | 145.50 | 0.00 | - | 10 | 0 | 13.93% |
| SPX240621C05225000 | 2024-05-21 3:17PM EDT | 5,225.00 | 140.91 | 140.30 | 141.50 | 0.00 | - | 7 | 0 | 13.81% |
| SPX240621C05230000 | 2024-05-21 3:31PM EDT | 5,230.00 | 137.11 | 136.20 | 137.40 | 0.00 | - | 7 | 0 | 13.67% |
| SPX240621C05235000 | 2024-05-21 3:55PM EDT | 5,235.00 | 136.90 | 132.30 | 133.40 | 0.00 | - | 21 | 0 | 13.55% |
| SPX240621C05240000 | 2024-05-21 3:35PM EDT | 5,240.00 | 132.48 | 128.00 | 129.40 | 0.00 | - | 3 | 0 | 13.41% |
| SPX240621C05245000 | 2024-05-20 2:29PM EDT | 5,245.00 | 122.40 | 124.40 | 125.50 | 0.00 | - | 19 | 0 | 13.29% |
| SPXW240621C05250000 | 2024-05-21 3:34PM EDT | 5,250.00 | 123.40 | 121.20 | 121.90 | 0.00 | - | 20 | 0 | 13.22% |
| SPXW240621C05255000 | 2024-05-21 4:03PM EDT | 5,255.00 | 119.60 | 117.80 | 118.10 | 0.00 | - | 17 | 0 | 13.10% |
| SPX240621C05260000 | 2024-05-22 3:48AM EDT | 5,260.00 | 115.20 | 112.40 | 114.10 | +7.31 | +6.78% | 28 | 0 | 12.95% |
| SPX240621C05265000 | 2024-05-20 9:48AM EDT | 5,265.00 | 108.48 | 108.50 | 110.40 | 0.00 | - | 7 | 0 | 12.84% |
| SPX240621C05270000 | 2024-05-20 11:57AM EDT | 5,270.00 | 110.49 | 105.10 | 107.00 | 0.00 | - | 2 | 0 | 12.77% |
| SPX240621C05275000 | 2024-05-21 3:47PM EDT | 5,275.00 | 103.11 | 101.90 | 103.00 | 0.00 | - | 124 | 0 | 12.59% |
| SPX240621C05280000 | 2024-05-20 11:54AM EDT | 5,280.00 | 102.58 | 97.90 | 99.50 | 0.00 | - | 5 | 0 | 12.50% |
| SPX240621C05285000 | 2024-05-21 3:13PM EDT | 5,285.00 | 94.70 | 94.40 | 96.10 | 0.00 | - | 1 | 0 | 12.41% |
| SPX240621C05290000 | 2024-05-21 1:01PM EDT | 5,290.00 | 85.70 | 90.80 | 92.50 | 0.00 | - | 3 | 0 | 12.28% |
| SPX240621C05295000 | 2024-05-21 2:20PM EDT | 5,295.00 | 86.40 | 87.40 | 89.10 | 0.00 | - | 512 | 0 | 12.17% |
| SPX240621C05300000 | 2024-05-22 2:37AM EDT | 5,300.00 | 86.60 | 84.80 | 85.70 | -1.80 | -2.04% | 2 | 0 | 12.06% |
| SPXW240621C05305000 | 2024-05-21 3:16PM EDT | 5,305.00 | 82.50 | 82.40 | 82.80 | 0.00 | - | 33 | 0 | 12.03% |
| SPX240621C05310000 | 2024-05-21 3:35PM EDT | 5,310.00 | 81.46 | 78.00 | 78.90 | 0.00 | - | 51 | 0 | 11.82% |
| SPXW240621C05315000 | 2024-05-21 3:40PM EDT | 5,315.00 | 78.20 | 76.10 | 76.50 | 0.00 | - | 38 | 0 | 11.84% |
| SPXW240621C05320000 | 2024-05-21 8:27PM EDT | 5,320.00 | 77.20 | 73.00 | 73.40 | +1.50 | +1.98% | 3 | 0 | 11.75% |
| SPXW240621C05325000 | 2024-05-21 4:02PM EDT | 5,325.00 | 71.50 | 70.00 | 70.40 | 0.00 | - | 47 | 0 | 11.66% |
| SPXW240621C05330000 | 2024-05-21 3:47PM EDT | 5,330.00 | 67.45 | 67.10 | 67.50 | 0.00 | - | 287 | 0 | 11.58% |
| SPXW240621C05335000 | 2024-05-21 3:13PM EDT | 5,335.00 | 64.40 | 64.20 | 64.60 | 0.00 | - | 65 | 0 | 11.49% |
| SPXW240621C05340000 | 2024-05-21 4:02PM EDT | 5,340.00 | 62.51 | 61.50 | 61.80 | 0.00 | - | 43 | 0 | 11.41% |
| SPXW240621C05345000 | 2024-05-21 2:56PM EDT | 5,345.00 | 56.80 | 58.70 | 59.10 | 0.00 | - | 85 | 0 | 11.33% |
| SPXW240621C05350000 | 2024-05-22 4:10AM EDT | 5,350.00 | 57.00 | 56.10 | 56.50 | -0.76 | -1.32% | 1 | 0 | 11.26% |
| SPXW240621C05355000 | 2024-05-21 4:02PM EDT | 5,355.00 | 54.67 | 53.50 | 53.90 | 0.00 | - | 8 | 0 | 11.18% |
| SPXW240621C05360000 | 2024-05-21 3:52PM EDT | 5,360.00 | 52.10 | 51.10 | 51.40 | 0.00 | - | 26 | 0 | 11.11% |
| SPXW240621C05365000 | 2024-05-21 3:32PM EDT | 5,365.00 | 49.40 | 48.60 | 49.00 | 0.00 | - | 49 | 0 | 11.04% |
| SPXW240621C05370000 | 2024-05-21 3:49PM EDT | 5,370.00 | 46.51 | 46.10 | 46.40 | 0.00 | - | 31 | 0 | 10.93% |
| SPXW240621C05375000 | 2024-05-21 3:15PM EDT | 5,375.00 | 43.95 | 44.00 | 44.40 | 0.00 | - | 49 | 0 | 10.91% |
| SPXW240621C05380000 | 2024-05-21 3:34PM EDT | 5,380.00 | 42.90 | 41.80 | 42.20 | 0.00 | - | 45 | 0 | 10.85% |
| SPXW240621C05385000 | 2024-05-21 3:44PM EDT | 5,385.00 | 40.48 | 39.50 | 39.90 | 0.00 | - | 14 | 0 | 10.75% |
| SPXW240621C05390000 | 2024-05-21 3:47PM EDT | 5,390.00 | 38.00 | 37.60 | 37.90 | 0.00 | - | 63 | 0 | 10.70% |
| SPXW240621C05395000 | 2024-05-21 3:58PM EDT | 5,395.00 | 37.70 | 35.70 | 36.00 | 0.00 | - | 61 | 0 | 10.66% |
| SPXW240621C05400000 | 2024-05-21 4:01PM EDT | 5,400.00 | 34.63 | 33.70 | 34.00 | 0.00 | - | 109 | 0 | 10.58% |
| SPXW240621C05405000 | 2024-05-21 4:01PM EDT | 5,405.00 | 32.74 | 31.80 | 32.10 | 0.00 | - | 34 | 0 | 10.52% |
| SPX240621C05410000 | 2024-05-21 4:03PM EDT | 5,410.00 | 30.81 | 29.40 | 30.00 | 0.00 | - | 106 | 0 | 10.40% |
| SPXW240621C05415000 | 2024-05-21 3:52PM EDT | 5,415.00 | 29.10 | 28.50 | 28.80 | 0.00 | - | 13 | 0 | 10.44% |
| SPX240621C05420000 | 2024-05-21 3:31PM EDT | 5,420.00 | 26.80 | 26.20 | 26.50 | 0.00 | - | 29 | 0 | 10.26% |
| SPX240621C05425000 | 2024-05-22 3:44AM EDT | 5,425.00 | 25.29 | 24.70 | 25.10 | +0.04 | +0.16% | 100 | 0 | 10.24% |
| SPXW240621C05430000 | 2024-05-21 3:56PM EDT | 5,430.00 | 24.90 | 23.80 | 24.10 | 0.00 | - | 78 | 0 | 10.29% |
| SPXW240621C05435000 | 2024-05-20 3:22PM EDT | 5,435.00 | 23.30 | 22.40 | 22.70 | 0.00 | - | 96 | 0 | 10.25% |
| SPXW240621C05440000 | 2024-05-21 3:50PM EDT | 5,440.00 | 21.19 | 21.00 | 21.30 | 0.00 | - | 57 | 0 | 10.20% |
| SPXW240621C05445000 | 2024-05-21 3:50PM EDT | 5,445.00 | 19.80 | 19.70 | 20.00 | 0.00 | - | 33 | 0 | 10.16% |
| SPX240621C05450000 | 2024-05-21 4:14PM EDT | 5,450.00 | 18.60 | 17.80 | 18.10 | 0.00 | - | 841 | 0 | 9.97% |
| SPX240621C05455000 | 2024-05-21 3:35PM EDT | 5,455.00 | 18.20 | 16.60 | 17.10 | 0.00 | - | 23 | 0 | 9.97% |
| SPX240621C05460000 | 2024-05-21 3:58PM EDT | 5,460.00 | 16.70 | 15.60 | 15.90 | 0.00 | - | 33 | 0 | 9.90% |
| SPXW240621C05470000 | 2024-05-21 2:26PM EDT | 5,470.00 | 13.83 | 14.10 | 14.30 | 0.00 | - | 7 | 0 | 9.94% |
| SPXW240621C05475000 | 2024-05-21 1:26PM EDT | 5,475.00 | 12.10 | 13.10 | 13.30 | 0.00 | - | 2 | 0 | 9.89% |
| SPXW240621C05480000 | 2024-05-21 3:35PM EDT | 5,480.00 | 13.30 | 12.20 | 12.40 | 0.00 | - | 29 | 0 | 9.86% |
| SPXW240621C05490000 | 2024-05-21 3:31PM EDT | 5,490.00 | 10.80 | 10.50 | 10.80 | 0.00 | - | 121 | 0 | 9.81% |
| SPX240621C05500000 | 2024-05-21 4:03PM EDT | 5,500.00 | 8.91 | 8.70 | 8.90 | 0.00 | - | 925 | 0 | 9.62% |
| SPX240621C05510000 | 2024-05-21 3:49PM EDT | 5,510.00 | 7.61 | 7.30 | 7.60 | 0.00 | - | 43 | 0 | 9.55% |
| SPX240621C05520000 | 2024-05-21 1:05PM EDT | 5,520.00 | 6.20 | 6.20 | 6.50 | 0.00 | - | 37 | 0 | 9.50% |
| SPX240621C05525000 | 2024-05-21 3:58PM EDT | 5,525.00 | 6.23 | 5.80 | 6.00 | 0.00 | - | 283 | 0 | 9.48% |
| SPX240621C05530000 | 2024-05-21 3:57PM EDT | 5,530.00 | 5.60 | 5.30 | 5.50 | 0.00 | - | 61 | 0 | 9.44% |
| SPX240621C05540000 | 2024-05-21 3:24PM EDT | 5,540.00 | 4.57 | 4.50 | 4.70 | 0.00 | - | 44 | 0 | 9.41% |
| SPX240621C05550000 | 2024-05-22 3:12AM EDT | 5,550.00 | 3.85 | 3.80 | 4.00 | -0.15 | -3.75% | 50 | 0 | 9.39% |
| SPX240621C05560000 | 2024-05-21 1:55PM EDT | 5,560.00 | 3.57 | 3.20 | 3.40 | 0.00 | - | 49 | 0 | 9.37% |
| SPX240621C05570000 | 2024-05-21 3:24PM EDT | 5,570.00 | 2.83 | 2.70 | 2.85 | 0.00 | - | 40 | 0 | 9.33% |
| SPX240621C05575000 | 2024-05-21 1:05PM EDT | 5,575.00 | 2.60 | 2.50 | 2.65 | 0.00 | - | 120 | 0 | 9.34% |
| SPX240621C05580000 | 2024-05-21 1:06PM EDT | 5,580.00 | 2.45 | 2.30 | 2.45 | 0.00 | - | 30 | 0 | 9.35% |
| SPXW240621C05590000 | 2024-05-21 3:04PM EDT | 5,590.00 | 2.10 | 2.10 | 2.20 | 0.00 | - | 49 | 0 | 9.44% |
| SPXW240621C05600000 | 2024-05-21 9:45AM EDT | 5,600.00 | 1.85 | 1.80 | 1.90 | 0.00 | - | 1 | 0 | 9.47% |
| SPXW240621C05610000 | 2024-05-21 10:15AM EDT | 5,610.00 | 1.60 | 1.55 | 1.65 | 0.00 | - | 1 | 0 | 9.51% |
| SPX240621C05620000 | 2024-05-21 11:30AM EDT | 5,620.00 | 1.40 | 1.25 | 1.35 | 0.00 | - | 3 | 0 | 9.46% |
| SPX240621C05625000 | 2024-05-21 9:30AM EDT | 5,625.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | 1 | 0 | 9.47% |
| SPXW240621C05630000 | 2024-05-22 2:36AM EDT | 5,630.00 | 1.20 | 1.15 | 1.25 | -0.25 | -17.24% | 51 | 0 | 9.60% |
| SPX240621C05640000 | 2024-05-21 3:58PM EDT | 5,640.00 | 1.08 | 0.95 | 1.05 | 0.00 | - | 8 | 0 | 9.60% |
| SPXW240621C05650000 | 2024-05-22 3:05AM EDT | 5,650.00 | 0.92 | 0.90 | 1.00 | -0.03 | -3.16% | 1 | 0 | 9.77% |
| SPX240621C05660000 | 2024-05-21 9:30AM EDT | 5,660.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 1 | 0 | 9.78% |
| SPX240621C05670000 | 2024-05-21 10:57AM EDT | 5,670.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 33 | 0 | 9.85% |
| SPX240621C05675000 | 2024-05-21 1:29PM EDT | 5,675.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 102 | 0 | 9.88% |
| SPX240621C05700000 | 2024-05-21 1:37PM EDT | 5,700.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 35 | 0 | 10.25% |
| SPXW240621C05725000 | 2024-05-20 9:37AM EDT | 5,725.00 | 0.61 | 0.40 | 0.50 | 0.00 | - | 20 | 0 | 10.57% |
| SPXW240621C05750000 | 2024-05-20 12:35PM EDT | 5,750.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 5 | 0 | 10.98% |
| SPX240621C05775000 | 2024-05-21 9:30AM EDT | 5,775.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 4 | 0 | 11.35% |
| SPXW240621C05800000 | 2024-05-20 10:43AM EDT | 5,800.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 11.70% |
| SPX240621C05825000 | 2024-05-21 9:30AM EDT | 5,825.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 0 | 12.01% |
| SPX240621C05850000 | 2024-05-21 1:04PM EDT | 5,850.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 82 | 0 | 12.51% |
| SPXW240621C05875000 | 2024-05-10 12:07PM EDT | 5,875.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 12 | 0 | 12.76% |
| SPXW240621C05900000 | 2024-05-20 3:46PM EDT | 5,900.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1,436 | 0 | 13.25% |
| SPX240621C05950000 | 2024-05-21 2:09PM EDT | 5,950.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 0 | 13.89% |
| SPX240621C06000000 | 2024-05-21 12:47PM EDT | 6,000.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 25 | 0 | 14.82% |
| SPX240621C06050000 | 2024-05-21 10:28AM EDT | 6,050.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 0 | 15.32% |
| SPXW240621C06100000 | 2024-05-21 10:25AM EDT | 6,100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 16.21% |
| SPXW240621C06150000 | 2024-05-16 12:36PM EDT | 6,150.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 0 | 17.07% |
| SPX240621C06200000 | 2024-05-21 2:30PM EDT | 6,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 17.31% |
| SPX240621C06300000 | 2024-05-21 2:48PM EDT | 6,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 0 | 18.95% |
| SPX240621C06400000 | 2024-05-21 1:04PM EDT | 6,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 20.56% |
| SPXW240621C06500000 | 2024-05-14 3:23PM EDT | 6,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 240 | 0 | 22.12% |
| SPXW240621C06600000 | 2024-05-16 11:33AM EDT | 6,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 23.63% |
| SPX240621C06700000 | 2024-04-05 2:39PM EDT | 6,700.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 26.00% |
| SPXW240621C06800000 | 2024-04-19 1:47PM EDT | 6,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| SPX240621C07000000 | 2024-05-17 12:15PM EDT | 7,000.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 29.49% |
| SPX240621C07200000 | 2024-05-17 1:55PM EDT | 7,200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 32.23% |
| SPX240621C07400000 | 2024-04-25 3:44PM EDT | 7,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 0 | 33.20% |
| SPX240621C07600000 | 2024-04-12 3:16PM EDT | 7,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 220 | 37.45% |
| SPX240621C08000000 | 2024-05-17 3:05PM EDT | 8,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 40.33% |
| SPX240621C08800000 | 2024-05-17 2:40PM EDT | 8,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 48.83% |
| SPX240621C09000000 | 2024-05-20 11:08AM EDT | 9,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 50.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P00200000 | 2024-05-13 12:53PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 306.25% |
| SPXW240621P00400000 | 2024-02-02 2:16PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 250.78% |
| SPXW240621P00600000 | 2024-04-01 10:59AM EDT | 600.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,200 | 1,350 | 201.56% |
| SPX240621P00800000 | 2024-03-18 10:20AM EDT | 800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10,183 | 187.89% |
| SPX240621P01000000 | 2024-05-17 2:04PM EDT | 1,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 154.69% |
| SPX240621P01200000 | 2024-04-19 1:59PM EDT | 1,200.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 7,522 | 137.89% |
| SPX240621P01400000 | 2024-04-25 2:51PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 123.83% |
| SPX240621P01600000 | 2024-04-25 4:08PM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 111.72% |
| SPX240621P01700000 | 2024-04-26 1:21PM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 106.25% |
| SPXW240621P01800000 | 2024-04-12 9:51AM EDT | 1,800.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| SPX240621P01900000 | 2024-05-16 10:18AM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 100.39% |
| SPX240621P02000000 | 2024-05-15 10:36AM EDT | 2,000.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 95.70% |
| SPXW240621P02100000 | 2024-05-02 10:01AM EDT | 2,100.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 91.02% |
| SPX240621P02200000 | 2024-05-15 3:15PM EDT | 2,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 86.52% |
| SPXW240621P02300000 | 2024-05-20 2:08PM EDT | 2,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 165 | 0 | 82.42% |
| SPX240621P02350000 | 2024-05-20 9:47AM EDT | 2,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 80.27% |
| SPX240621P02400000 | 2024-05-16 10:18AM EDT | 2,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 78.32% |
| SPX240621P02450000 | 2024-05-14 10:38AM EDT | 2,450.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 76.37% |
| SPXW240621P02500000 | 2024-05-21 1:14PM EDT | 2,500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,061 | 0 | 74.61% |
| SPXW240621P02550000 | 2024-05-03 11:34AM EDT | 2,550.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 72.66% |
| SPXW240621P02600000 | 2024-05-15 11:32AM EDT | 2,600.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 0 | 74.41% |
| SPXW240621P02650000 | 2024-05-15 1:21PM EDT | 2,650.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 0 | 72.46% |
| SPX240621P02675000 | 2024-05-21 9:30AM EDT | 2,675.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 0 | 70.12% |
| SPX240621P02700000 | 2024-05-21 9:30AM EDT | 2,700.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 16 | 0 | 69.14% |
| SPX240621P02725000 | 2024-05-21 9:30AM EDT | 2,725.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 16 | 0 | 69.73% |
| SPXW240621P02750000 | 2024-05-13 3:32PM EDT | 2,750.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 41 | 0 | 68.85% |
| SPXW240621P02775000 | 2024-05-15 12:10PM EDT | 2,775.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 21 | 0 | 67.87% |
| SPXW240621P02800000 | 2024-05-10 3:16PM EDT | 2,800.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 177 | 0 | 66.99% |
| SPXW240621P02825000 | 2024-05-14 3:54PM EDT | 2,825.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 18 | 0 | 66.11% |
| SPXW240621P02850000 | 2024-05-20 9:55AM EDT | 2,850.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 66.41% |
| SPX240621P02875000 | 2024-05-21 9:30AM EDT | 2,875.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 14 | 0 | 65.53% |
| SPX240621P02900000 | 2024-05-21 9:30AM EDT | 2,900.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 14 | 0 | 63.57% |
| SPX240621P02925000 | 2024-05-21 9:30AM EDT | 2,925.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 14 | 0 | 63.77% |
| SPX240621P02950000 | 2024-05-21 9:30AM EDT | 2,950.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 14 | 0 | 63.77% |
| SPX240621P02975000 | 2024-05-21 9:30AM EDT | 2,975.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 13 | 0 | 62.94% |
| SPXW240621P03000000 | 2024-05-20 9:59AM EDT | 3,000.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 62.06% |
| SPX240621P03025000 | 2024-05-21 9:30AM EDT | 3,025.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 13 | 0 | 61.23% |
| SPX240621P03050000 | 2024-05-21 1:51PM EDT | 3,050.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 114 | 0 | 60.40% |
| SPX240621P03075000 | 2024-05-21 9:30AM EDT | 3,075.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 13 | 0 | 60.30% |
| SPXW240621P03100000 | 2024-05-17 11:29AM EDT | 3,100.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 15 | 0 | 60.11% |
| SPX240621P03125000 | 2024-05-21 4:06PM EDT | 3,125.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 24 | 0 | 59.28% |
| SPXW240621P03150000 | 2024-05-14 11:08AM EDT | 3,150.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 5 | 0 | 58.45% |
| SPX240621P03175000 | 2024-05-21 3:30PM EDT | 3,175.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 14 | 0 | 57.62% |
| SPX240621P03200000 | 2024-05-22 4:22AM EDT | 3,200.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 56.79% |
| SPXW240621P03225000 | 2024-05-17 10:24AM EDT | 3,225.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 11 | 0 | 56.52% |
| SPXW240621P03250000 | 2024-05-10 3:59PM EDT | 3,250.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 335 | 0 | 56.20% |
| SPXW240621P03275000 | 2024-05-10 11:48AM EDT | 3,275.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 55 | 0 | 55.37% |
| SPX240621P03300000 | 2024-05-21 1:51PM EDT | 3,300.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 161 | 0 | 54.10% |
| SPX240621P03325000 | 2024-05-21 9:30AM EDT | 3,325.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 11 | 0 | 53.76% |
| SPX240621P03350000 | 2024-05-21 3:49PM EDT | 3,350.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1,494 | 0 | 52.98% |
| SPXW240621P03375000 | 2024-05-17 2:47PM EDT | 3,375.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 11 | 0 | 53.00% |
| SPX240621P03400000 | 2024-05-21 12:36PM EDT | 3,400.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 60 | 0 | 51.81% |
| SPX240621P03425000 | 2024-05-21 9:30AM EDT | 3,425.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 0 | 51.42% |
| SPX240621P03450000 | 2024-05-21 3:55PM EDT | 3,450.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 32 | 0 | 50.64% |
| SPX240621P03475000 | 2024-05-21 2:52PM EDT | 3,475.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 100 | 0 | 50.54% |
| SPXW240621P03500000 | 2024-05-21 1:14PM EDT | 3,500.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 50.37% |
| SPX240621P03525000 | 2024-05-21 4:02PM EDT | 3,525.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 50 | 0 | 49.57% |
| SPXW240621P03550000 | 2024-05-21 1:14PM EDT | 3,550.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 48.78% |
| SPX240621P03575000 | 2024-05-21 9:30AM EDT | 3,575.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 9 | 0 | 48.00% |
| SPX240621P03600000 | 2024-05-21 9:30AM EDT | 3,600.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 9 | 0 | 47.75% |
| SPXW240621P03625000 | 2024-05-21 1:14PM EDT | 3,625.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 46.97% |
| SPXW240621P03650000 | 2024-05-21 1:15PM EDT | 3,650.00 | 0.55 | 0.40 | 0.45 | 0.00 | - | 1 | 0 | 46.19% |
| SPX240621P03675000 | 2024-05-21 9:30AM EDT | 3,675.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 9 | 0 | 45.90% |
| SPXW240621P03700000 | 2024-05-21 1:14PM EDT | 3,700.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 45.12% |
| SPX240621P03725000 | 2024-05-21 2:42PM EDT | 3,725.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 109 | 0 | 44.35% |
| SPX240621P03750000 | 2024-05-21 3:49PM EDT | 3,750.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 898 | 0 | 43.58% |
| SPXW240621P03775000 | 2024-05-21 1:18PM EDT | 3,775.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 5 | 0 | 43.24% |
| SPXW240621P03800000 | 2024-05-21 1:14PM EDT | 3,800.00 | 0.65 | 0.50 | 0.55 | 0.00 | - | 1 | 0 | 42.47% |
| SPX240621P03825000 | 2024-05-21 3:42PM EDT | 3,825.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 249 | 0 | 42.08% |
| SPXW240621P03850000 | 2024-05-21 1:14PM EDT | 3,850.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 0 | 41.32% |
| SPX240621P03875000 | 2024-05-21 9:30AM EDT | 3,875.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 8 | 0 | 40.56% |
| SPX240621P03900000 | 2024-05-21 9:30AM EDT | 3,900.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 8 | 0 | 40.14% |
| SPXW240621P03925000 | 2024-05-15 12:35PM EDT | 3,925.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 2 | 0 | 39.70% |
| SPXW240621P03950000 | 2024-05-17 11:43AM EDT | 3,950.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 5 | 0 | 38.94% |
| SPXW240621P03975000 | 2024-05-20 2:44PM EDT | 3,975.00 | 0.75 | 0.65 | 0.70 | 0.00 | - | 10 | 0 | 38.20% |
| SPXW240621P04000000 | 2024-05-21 3:18PM EDT | 4,000.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 2 | 0 | 37.72% |
| SPXW240621P04010000 | 2024-05-17 10:26AM EDT | 4,010.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 116 | 0 | 37.43% |
| SPX240621P04020000 | 2024-05-21 9:30AM EDT | 4,020.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 2 | 0 | 37.12% |
| SPX240621P04025000 | 2024-05-21 9:30AM EDT | 4,025.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 0 | 36.98% |
| SPX240621P04030000 | 2024-05-21 11:59AM EDT | 4,030.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1,426 | 0 | 36.83% |
| SPX240621P04040000 | 2024-05-21 11:12AM EDT | 4,040.00 | 0.77 | 0.65 | 0.80 | 0.00 | - | 28 | 0 | 36.79% |
| SPX240621P04050000 | 2024-05-21 10:51AM EDT | 4,050.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 24 | 0 | 36.49% |
| SPX240621P04060000 | 2024-05-21 9:30AM EDT | 4,060.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 3 | 0 | 36.19% |
| SPXW240621P04070000 | 2024-05-21 11:35AM EDT | 4,070.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 88 | 0 | 36.13% |
| SPXW240621P04075000 | 2024-05-20 9:59AM EDT | 4,075.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 2 | 0 | 35.99% |
| SPX240621P04080000 | 2024-05-21 9:30AM EDT | 4,080.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 2 | 0 | 35.83% |
| SPX240621P04090000 | 2024-05-21 9:30AM EDT | 4,090.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 3 | 0 | 35.54% |
| SPX240621P04100000 | 2024-05-21 11:34AM EDT | 4,100.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 5 | 0 | 35.24% |
| SPX240621P04110000 | 2024-05-21 9:30AM EDT | 4,110.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 3 | 0 | 34.94% |
| SPX240621P04120000 | 2024-05-21 9:30AM EDT | 4,120.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 2 | 0 | 34.86% |
| SPX240621P04125000 | 2024-05-21 9:30AM EDT | 4,125.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 1 | 0 | 34.72% |
| SPX240621P04130000 | 2024-05-21 9:30AM EDT | 4,130.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 2 | 0 | 34.57% |
| SPX240621P04140000 | 2024-05-21 9:30AM EDT | 4,140.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 3 | 0 | 34.27% |
| SPX240621P04150000 | 2024-05-21 9:30AM EDT | 4,150.00 | 0.85 | 0.85 | 0.90 | 0.00 | - | 3 | 0 | 33.97% |
| SPX240621P04160000 | 2024-05-21 9:30AM EDT | 4,160.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 3 | 0 | 33.89% |
| SPX240621P04170000 | 2024-05-21 9:30AM EDT | 4,170.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 2 | 0 | 33.59% |
| SPX240621P04175000 | 2024-05-21 1:49PM EDT | 4,175.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 111 | 0 | 33.44% |
| SPX240621P04180000 | 2024-05-21 9:30AM EDT | 4,180.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 2 | 0 | 33.30% |
| SPX240621P04190000 | 2024-05-21 9:30AM EDT | 4,190.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 3 | 0 | 33.00% |
| SPX240621P04200000 | 2024-05-21 3:49PM EDT | 4,200.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 215 | 0 | 32.90% |
| SPX240621P04210000 | 2024-05-21 9:30AM EDT | 4,210.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 3 | 0 | 32.60% |
| SPXW240621P04220000 | 2024-05-15 3:09PM EDT | 4,220.00 | 1.35 | 0.95 | 1.05 | 0.00 | - | 45 | 0 | 32.49% |
| SPXW240621P04225000 | 2024-05-15 3:50PM EDT | 4,225.00 | 1.35 | 0.95 | 1.05 | 0.00 | - | 235 | 0 | 32.34% |
| SPXW240621P04230000 | 2024-05-13 9:51AM EDT | 4,230.00 | 1.75 | 0.95 | 1.05 | 0.00 | - | 23 | 0 | 32.19% |
| SPX240621P04240000 | 2024-05-21 9:30AM EDT | 4,240.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 3 | 0 | 31.90% |
| SPX240621P04250000 | 2024-05-21 2:07PM EDT | 4,250.00 | 1.07 | 1.00 | 1.05 | 0.00 | - | 321 | 0 | 31.60% |
| SPXW240621P04260000 | 2024-05-15 10:06AM EDT | 4,260.00 | 1.55 | 1.00 | 1.10 | 0.00 | - | 146 | 0 | 31.48% |
| SPXW240621P04270000 | 2024-05-21 1:38PM EDT | 4,270.00 | 1.18 | 1.05 | 1.10 | 0.00 | - | 15 | 0 | 31.18% |
| SPXW240621P04275000 | 2024-05-21 10:52AM EDT | 4,275.00 | 1.15 | 1.05 | 1.10 | 0.00 | - | 3 | 0 | 31.03% |
| SPX240621P04280000 | 2024-05-21 9:30AM EDT | 4,280.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 2 | 0 | 30.88% |
| SPX240621P04290000 | 2024-05-21 9:30AM EDT | 4,290.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 3 | 0 | 30.76% |
| SPX240621P04300000 | 2024-05-21 3:37PM EDT | 4,300.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 12,221 | 0 | 30.46% |
| SPX240621P04310000 | 2024-05-21 9:30AM EDT | 4,310.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 3 | 0 | 30.16% |
| SPX240621P04320000 | 2024-05-21 9:30AM EDT | 4,320.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 2 | 0 | 30.02% |
| SPX240621P04325000 | 2024-05-21 9:30AM EDT | 4,325.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 1 | 0 | 29.87% |
| SPX240621P04330000 | 2024-05-21 9:30AM EDT | 4,330.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 2 | 0 | 29.72% |
| SPX240621P04340000 | 2024-05-21 9:30AM EDT | 4,340.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 3 | 0 | 29.43% |
| SPX240621P04350000 | 2024-05-21 1:04PM EDT | 4,350.00 | 1.31 | 1.15 | 1.25 | 0.00 | - | 26 | 0 | 29.28% |
| SPX240621P04360000 | 2024-05-21 9:30AM EDT | 4,360.00 | 1.25 | 1.15 | 1.25 | 0.00 | - | 3 | 0 | 28.99% |
| SPXW240621P04370000 | 2024-05-21 9:34AM EDT | 4,370.00 | 1.35 | 1.20 | 1.30 | 0.00 | - | 121 | 0 | 28.83% |
| SPX240621P04375000 | 2024-05-21 9:30AM EDT | 4,375.00 | 1.30 | 1.20 | 1.30 | 0.00 | - | 1 | 0 | 28.68% |
| SPXW240621P04380000 | 2024-05-16 12:31PM EDT | 4,380.00 | 1.65 | 1.25 | 1.35 | 0.00 | - | 41 | 0 | 28.67% |
| SPXW240621P04390000 | 2024-05-21 9:30AM EDT | 4,390.00 | 1.45 | 1.30 | 1.35 | 0.00 | - | 57 | 0 | 28.37% |
| SPXW240621P04400000 | 2024-05-20 3:48PM EDT | 4,400.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 82 | 0 | 28.21% |
| SPXW240621P04410000 | 2024-05-21 1:38PM EDT | 4,410.00 | 1.50 | 1.30 | 1.40 | 0.00 | - | 2 | 0 | 27.91% |
| SPXW240621P04420000 | 2024-05-17 1:34PM EDT | 4,420.00 | 1.70 | 1.35 | 1.45 | 0.00 | - | 60 | 0 | 27.74% |
| SPXW240621P04425000 | 2024-05-21 2:35PM EDT | 4,425.00 | 1.50 | 1.35 | 1.45 | 0.00 | - | 2 | 0 | 27.59% |
| SPXW240621P04430000 | 2024-05-16 9:42AM EDT | 4,430.00 | 1.75 | 1.35 | 1.45 | 0.00 | - | 59 | 0 | 27.44% |
| SPXW240621P04440000 | 2024-05-20 7:49AM EDT | 4,440.00 | 1.55 | 1.40 | 1.50 | 0.00 | - | 50 | 0 | 27.26% |
| SPXW240621P04450000 | 2024-05-21 3:40PM EDT | 4,450.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 2 | 0 | 26.96% |
| SPXW240621P04460000 | 2024-05-16 10:01AM EDT | 4,460.00 | 1.85 | 1.45 | 1.55 | 0.00 | - | 59 | 0 | 26.78% |
| SPXW240621P04470000 | 2024-05-03 12:48PM EDT | 4,470.00 | 5.20 | 1.50 | 1.55 | 0.00 | - | 4 | 0 | 26.48% |
| SPX240621P04475000 | 2024-05-21 9:30AM EDT | 4,475.00 | 1.60 | 1.45 | 1.55 | 0.00 | - | 1 | 0 | 26.33% |
| SPX240621P04480000 | 2024-05-21 9:30AM EDT | 4,480.00 | 1.60 | 1.45 | 1.55 | 0.00 | - | 2 | 0 | 26.18% |
| SPX240621P04490000 | 2024-05-21 9:30AM EDT | 4,490.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 2 | 0 | 25.99% |
| SPXW240621P04500000 | 2024-05-21 11:15AM EDT | 4,500.00 | 1.70 | 1.55 | 1.65 | 0.00 | - | 29 | 0 | 25.80% |
| SPXW240621P04510000 | 2024-05-20 3:51PM EDT | 4,510.00 | 1.80 | 1.60 | 1.70 | 0.00 | - | 1 | 0 | 25.60% |
| SPXW240621P04520000 | 2024-05-13 3:11PM EDT | 4,520.00 | 3.25 | 1.65 | 1.75 | 0.00 | - | 1 | 0 | 25.41% |
| SPX240621P04525000 | 2024-05-21 9:30AM EDT | 4,525.00 | 1.80 | 1.60 | 1.70 | 0.00 | - | 1 | 0 | 25.15% |
| SPXW240621P04530000 | 2024-05-20 11:44AM EDT | 4,530.00 | 1.75 | 1.65 | 1.75 | 0.00 | - | 42 | 0 | 25.10% |
| SPXW240621P04540000 | 2024-05-15 3:13PM EDT | 4,540.00 | 2.30 | 1.70 | 1.80 | 0.00 | - | 2 | 0 | 24.90% |
| SPX240621P04550000 | 2024-05-21 3:10PM EDT | 4,550.00 | 1.80 | 1.70 | 1.80 | 0.00 | - | 218 | 0 | 24.60% |
| SPX240621P04560000 | 2024-05-21 9:30AM EDT | 4,560.00 | 1.95 | 1.70 | 1.80 | 0.00 | - | 2 | 0 | 24.30% |
| SPX240621P04570000 | 2024-05-21 9:30AM EDT | 4,570.00 | 2.00 | 1.75 | 1.85 | 0.00 | - | 2 | 0 | 24.09% |
| SPX240621P04575000 | 2024-05-21 9:30AM EDT | 4,575.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 1 | 0 | 24.03% |
| SPXW240621P04580000 | 2024-05-16 4:05PM EDT | 4,580.00 | 2.50 | 1.85 | 1.95 | 0.00 | - | 18 | 0 | 23.97% |
| SPX240621P04590000 | 2024-05-21 9:30AM EDT | 4,590.00 | 2.10 | 1.80 | 1.95 | 0.00 | - | 2 | 0 | 23.66% |
| SPX240621P04600000 | 2024-05-21 4:00PM EDT | 4,600.00 | 1.95 | 1.90 | 2.00 | 0.00 | - | 845 | 0 | 23.45% |
| SPX240621P04610000 | 2024-05-21 3:25PM EDT | 4,610.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 338 | 0 | 23.23% |
| SPX240621P04620000 | 2024-05-21 9:30AM EDT | 4,620.00 | 2.25 | 1.95 | 2.10 | 0.00 | - | 41 | 0 | 23.00% |
| SPXW240621P04625000 | 2024-05-21 3:39PM EDT | 4,625.00 | 2.10 | 2.05 | 2.15 | 0.00 | - | 40 | 0 | 22.93% |
| SPX240621P04630000 | 2024-05-21 12:36PM EDT | 4,630.00 | 2.17 | 2.00 | 2.15 | 0.00 | - | 8 | 0 | 22.78% |
| SPX240621P04640000 | 2024-05-21 9:30AM EDT | 4,640.00 | 2.40 | 2.05 | 2.20 | 0.00 | - | 2 | 0 | 22.55% |
| SPXW240621P04650000 | 2024-05-21 3:42PM EDT | 4,650.00 | 2.25 | 2.20 | 2.30 | 0.00 | - | 15 | 0 | 22.39% |
| SPXW240621P04660000 | 2024-05-17 3:15PM EDT | 4,660.00 | 2.65 | 2.25 | 2.35 | 0.00 | - | 26 | 0 | 22.16% |
| SPXW240621P04670000 | 2024-05-21 10:31AM EDT | 4,670.00 | 2.40 | 2.30 | 2.40 | 0.00 | - | 2 | 0 | 21.92% |
| SPXW240621P04675000 | 2024-05-21 1:46PM EDT | 4,675.00 | 2.54 | 2.30 | 2.45 | 0.00 | - | 2 | 0 | 21.84% |
| SPXW240621P04680000 | 2024-05-20 10:10AM EDT | 4,680.00 | 2.52 | 2.35 | 2.45 | 0.00 | - | 1 | 0 | 21.68% |
| SPXW240621P04685000 | 2024-05-20 12:52PM EDT | 4,685.00 | 2.55 | 2.40 | 2.50 | 0.00 | - | 29 | 0 | 21.60% |
| SPXW240621P04690000 | 2024-05-20 2:08PM EDT | 4,690.00 | 2.79 | 2.40 | 2.55 | 0.00 | - | 2 | 0 | 21.51% |
| SPXW240621P04695000 | 2024-05-17 10:31AM EDT | 4,695.00 | 3.08 | 2.45 | 2.55 | 0.00 | - | 1 | 0 | 21.35% |
| SPXW240621P04700000 | 2024-05-22 2:05AM EDT | 4,700.00 | 2.50 | 2.50 | 2.60 | -0.30 | -10.71% | 49 | 0 | 21.26% |
| SPX240621P04705000 | 2024-05-21 3:56PM EDT | 4,705.00 | 2.45 | 2.40 | 2.55 | 0.00 | - | 6 | 0 | 21.04% |
| SPXW240621P04710000 | 2024-05-21 1:00PM EDT | 4,710.00 | 2.85 | 2.55 | 2.65 | 0.00 | - | 40 | 0 | 21.01% |
| SPX240621P04715000 | 2024-05-21 9:30AM EDT | 4,715.00 | 2.95 | 2.50 | 2.65 | 0.00 | - | 1 | 0 | 20.86% |
| SPXW240621P04720000 | 2024-05-21 3:56PM EDT | 4,720.00 | 2.65 | 2.60 | 2.75 | 0.00 | - | 2 | 0 | 20.82% |
| SPX240621P04725000 | 2024-05-21 10:29AM EDT | 4,725.00 | 2.79 | 2.55 | 2.70 | 0.00 | - | 9 | 0 | 20.61% |
| SPX240621P04730000 | 2024-05-21 3:31PM EDT | 4,730.00 | 2.70 | 2.60 | 2.75 | 0.00 | - | 466 | 0 | 20.51% |
| SPX240621P04735000 | 2024-05-21 3:43PM EDT | 4,735.00 | 2.65 | 2.65 | 2.80 | 0.00 | - | 9 | 0 | 20.41% |
| SPX240621P04740000 | 2024-05-21 9:30AM EDT | 4,740.00 | 3.10 | 2.65 | 2.85 | 0.00 | - | 1 | 0 | 20.32% |
| SPXW240621P04745000 | 2024-05-16 4:03PM EDT | 4,745.00 | 3.80 | 2.80 | 2.95 | 0.00 | - | 26 | 0 | 20.27% |
| SPX240621P04750000 | 2024-05-21 3:57PM EDT | 4,750.00 | 2.75 | 2.80 | 2.90 | 0.00 | - | 284 | 0 | 20.06% |
| SPX240621P04755000 | 2024-05-21 9:30AM EDT | 4,755.00 | 3.30 | 2.80 | 2.95 | 0.00 | - | 1 | 0 | 19.96% |
| SPX240621P04760000 | 2024-05-21 12:36PM EDT | 4,760.00 | 3.10 | 2.80 | 3.00 | 0.00 | - | 2 | 0 | 19.86% |
| SPXW240621P04765000 | 2024-05-20 4:03PM EDT | 4,765.00 | 3.30 | 3.00 | 3.10 | 0.00 | - | 21 | 0 | 19.81% |
| SPX240621P04770000 | 2024-05-21 9:30AM EDT | 4,770.00 | 3.50 | 2.90 | 3.10 | 0.00 | - | 1 | 0 | 19.65% |
| SPXW240621P04775000 | 2024-05-21 3:57PM EDT | 4,775.00 | 3.05 | 3.00 | 3.20 | 0.00 | - | 12 | 0 | 19.59% |
| SPXW240621P04780000 | 2024-05-21 11:10AM EDT | 4,780.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 42 | 0 | 19.54% |
| SPXW240621P04785000 | 2024-05-15 12:29PM EDT | 4,785.00 | 4.51 | 3.10 | 3.30 | 0.00 | - | 45 | 0 | 19.37% |
| SPX240621P04790000 | 2024-05-21 10:02AM EDT | 4,790.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 28 | 0 | 19.21% |
| SPXW240621P04795000 | 2024-05-16 11:29AM EDT | 4,795.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 42 | 0 | 19.15% |
| SPX240621P04800000 | 2024-05-21 3:13PM EDT | 4,800.00 | 3.33 | 3.20 | 3.40 | 0.00 | - | 991 | 0 | 18.99% |
| SPX240621P04805000 | 2024-05-21 10:22AM EDT | 4,805.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 15 | 0 | 18.83% |
| SPX240621P04810000 | 2024-05-21 12:51PM EDT | 4,810.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 72 | 0 | 18.77% |
| SPX240621P04815000 | 2024-05-21 1:05PM EDT | 4,815.00 | 3.70 | 3.30 | 3.60 | 0.00 | - | 17 | 0 | 18.70% |
| SPX240621P04820000 | 2024-05-21 12:51PM EDT | 4,820.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 15 | 0 | 18.54% |
| SPX240621P04825000 | 2024-05-21 12:28PM EDT | 4,825.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 15 | 0 | 18.46% |
| SPX240621P04830000 | 2024-05-21 11:25AM EDT | 4,830.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 125 | 0 | 18.30% |
| SPX240621P04835000 | 2024-05-21 3:24PM EDT | 4,835.00 | 3.68 | 3.60 | 3.80 | 0.00 | - | 27 | 0 | 18.23% |
| SPX240621P04840000 | 2024-05-21 12:58PM EDT | 4,840.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 43 | 0 | 18.15% |
| SPX240621P04845000 | 2024-05-21 10:23AM EDT | 4,845.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 15 | 0 | 17.99% |
| SPX240621P04850000 | 2024-05-21 3:20PM EDT | 4,850.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 230 | 0 | 17.91% |
| SPX240621P04855000 | 2024-05-21 12:29PM EDT | 4,855.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 15 | 0 | 17.82% |
| SPX240621P04860000 | 2024-05-21 10:01AM EDT | 4,860.00 | 4.50 | 3.90 | 4.10 | 0.00 | - | 33 | 0 | 17.66% |
| SPX240621P04865000 | 2024-05-21 1:33PM EDT | 4,865.00 | 4.35 | 4.00 | 4.20 | 0.00 | - | 28 | 0 | 17.57% |
| SPX240621P04870000 | 2024-05-21 1:43PM EDT | 4,870.00 | 4.32 | 4.10 | 4.30 | 0.00 | - | 47 | 0 | 17.48% |
| SPX240621P04875000 | 2024-05-21 4:10PM EDT | 4,875.00 | 4.08 | 4.10 | 4.30 | 0.00 | - | 23 | 0 | 17.32% |
| SPX240621P04880000 | 2024-05-21 12:58PM EDT | 4,880.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 74 | 0 | 17.23% |
| SPX240621P04885000 | 2024-05-22 3:05AM EDT | 4,885.00 | 4.40 | 4.30 | 4.50 | -0.20 | -4.35% | 50 | 0 | 17.13% |
| SPX240621P04890000 | 2024-05-21 2:29PM EDT | 4,890.00 | 4.70 | 4.40 | 4.60 | 0.00 | - | 533 | 0 | 17.04% |
| SPXW240621P04895000 | 2024-05-21 12:13PM EDT | 4,895.00 | 4.80 | 4.60 | 4.80 | 0.00 | - | 1 | 0 | 17.01% |
| SPX240621P04900000 | 2024-05-21 3:47PM EDT | 4,900.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 7,042 | 0 | 16.84% |
| SPXW240621P04905000 | 2024-05-16 3:43PM EDT | 4,905.00 | 6.40 | 4.80 | 5.00 | 0.00 | - | 58 | 0 | 16.81% |
| SPX240621P04910000 | 2024-05-21 3:11PM EDT | 4,910.00 | 4.80 | 4.70 | 4.90 | 0.00 | - | 232 | 0 | 16.57% |
| SPX240621P04915000 | 2024-05-21 3:35PM EDT | 4,915.00 | 4.78 | 4.80 | 5.00 | 0.00 | - | 23 | 0 | 16.47% |
| SPXW240621P04920000 | 2024-05-21 12:13PM EDT | 4,920.00 | 5.30 | 5.10 | 5.20 | 0.00 | - | 1 | 0 | 16.43% |
| SPXW240621P04925000 | 2024-05-21 8:53PM EDT | 4,925.00 | 4.98 | 5.20 | 5.30 | -0.10 | -1.97% | 1 | 0 | 16.32% |
| SPXW240621P04930000 | 2024-05-20 2:08PM EDT | 4,930.00 | 6.27 | 5.30 | 5.40 | 0.00 | - | 79 | 0 | 16.21% |
| SPXW240621P04935000 | 2024-05-21 10:37AM EDT | 4,935.00 | 5.70 | 5.40 | 5.60 | 0.00 | - | 10 | 0 | 16.16% |
| SPXW240621P04940000 | 2024-05-20 11:03AM EDT | 4,940.00 | 5.82 | 5.50 | 5.70 | 0.00 | - | 90 | 0 | 16.05% |
| SPXW240621P04945000 | 2024-05-21 1:24PM EDT | 4,945.00 | 6.21 | 5.60 | 5.80 | 0.00 | - | 2 | 0 | 15.93% |
| SPX240621P04950000 | 2024-05-21 4:10PM EDT | 4,950.00 | 5.43 | 5.60 | 5.80 | 0.00 | - | 251 | 0 | 15.76% |
| SPX240621P04955000 | 2024-05-21 12:45PM EDT | 4,955.00 | 6.20 | 5.70 | 5.90 | 0.00 | - | 21 | 0 | 15.64% |
| SPXW240621P04960000 | 2024-05-20 9:50AM EDT | 4,960.00 | 6.38 | 6.00 | 6.20 | 0.00 | - | 9 | 0 | 15.63% |
| SPXW240621P04965000 | 2024-05-17 3:58PM EDT | 4,965.00 | 7.50 | 6.10 | 6.30 | 0.00 | - | 1 | 0 | 15.51% |
| SPXW240621P04970000 | 2024-05-21 2:30PM EDT | 4,970.00 | 6.55 | 6.30 | 6.50 | 0.00 | - | 6 | 0 | 15.44% |
| SPXW240621P04975000 | 2024-05-21 3:52PM EDT | 4,975.00 | 6.30 | 6.40 | 6.60 | 0.00 | - | 30 | 0 | 15.31% |
| SPXW240621P04980000 | 2024-05-21 1:01PM EDT | 4,980.00 | 7.18 | 6.60 | 6.70 | 0.00 | - | 7 | 0 | 15.19% |
| SPXW240621P04985000 | 2024-05-17 3:06PM EDT | 4,985.00 | 8.30 | 6.70 | 6.90 | 0.00 | - | 7 | 0 | 15.11% |
| SPX240621P04990000 | 2024-05-21 3:58PM EDT | 4,990.00 | 6.33 | 6.70 | 6.90 | 0.00 | - | 22 | 0 | 14.93% |
| SPX240621P04995000 | 2024-05-21 12:43PM EDT | 4,995.00 | 7.40 | 6.80 | 7.00 | 0.00 | - | 30 | 0 | 14.80% |
| SPXW240621P05000000 | 2024-05-21 4:07PM EDT | 5,000.00 | 7.00 | 7.20 | 7.40 | 0.00 | - | 370 | 0 | 14.81% |
| SPXW240621P05005000 | 2024-05-21 2:52PM EDT | 5,005.00 | 7.70 | 7.30 | 7.60 | 0.00 | - | 1 | 0 | 14.72% |
| SPXW240621P05010000 | 2024-05-21 2:30PM EDT | 5,010.00 | 7.85 | 7.50 | 7.70 | 0.00 | - | 3 | 0 | 14.58% |
| SPX240621P05015000 | 2024-05-21 1:01PM EDT | 5,015.00 | 8.20 | 7.50 | 7.70 | 0.00 | - | 20 | 0 | 14.39% |
| SPX240621P05020000 | 2024-05-21 3:31PM EDT | 5,020.00 | 7.57 | 7.60 | 7.90 | 0.00 | - | 60 | 0 | 14.30% |
| SPX240621P05025000 | 2024-05-21 3:35PM EDT | 5,025.00 | 7.58 | 7.90 | 8.10 | 0.00 | - | 60 | 0 | 14.20% |
| SPX240621P05030000 | 2024-05-21 3:52PM EDT | 5,030.00 | 7.90 | 8.10 | 8.30 | 0.00 | - | 151 | 0 | 14.10% |
| SPX240621P05035000 | 2024-05-21 12:35PM EDT | 5,035.00 | 8.90 | 8.20 | 8.50 | 0.00 | - | 24 | 0 | 13.99% |
| SPXW240621P05040000 | 2024-05-21 1:22PM EDT | 5,040.00 | 9.57 | 8.70 | 9.00 | 0.00 | - | 3 | 0 | 14.01% |
| SPXW240621P05045000 | 2024-05-21 3:44PM EDT | 5,045.00 | 8.70 | 8.90 | 9.20 | 0.00 | - | 227 | 0 | 13.89% |
| SPX240621P05050000 | 2024-05-21 4:04PM EDT | 5,050.00 | 8.60 | 8.90 | 9.20 | 0.00 | - | 1,419 | 0 | 13.70% |
| SPXW240621P05055000 | 2024-05-21 10:13AM EDT | 5,055.00 | 10.60 | 9.40 | 9.70 | 0.00 | - | 1 | 0 | 13.70% |
| SPX240621P05060000 | 2024-05-21 12:44PM EDT | 5,060.00 | 10.30 | 9.40 | 9.60 | 0.00 | - | 57 | 0 | 13.47% |
| SPXW240621P05065000 | 2024-05-17 2:15PM EDT | 5,065.00 | 13.62 | 10.00 | 10.20 | 0.00 | - | 3 | 0 | 13.49% |
| SPX240621P05070000 | 2024-05-21 3:45PM EDT | 5,070.00 | 9.80 | 9.90 | 10.20 | 0.00 | - | 63 | 0 | 13.30% |
| SPXW240621P05075000 | 2024-05-21 3:56PM EDT | 5,075.00 | 10.00 | 10.60 | 10.70 | 0.00 | - | 7 | 0 | 13.28% |
| SPX240621P05080000 | 2024-05-21 3:24PM EDT | 5,080.00 | 10.45 | 10.60 | 10.80 | 0.00 | - | 22 | 0 | 13.11% |
| SPXW240621P05085000 | 2024-05-21 11:15AM EDT | 5,085.00 | 11.65 | 11.10 | 11.30 | 0.00 | - | 96 | 0 | 13.08% |
| SPX240621P05090000 | 2024-05-22 4:57AM EDT | 5,090.00 | 11.38 | 11.10 | 11.40 | +0.28 | +2.52% | 3 | 0 | 12.91% |
| SPX240621P05095000 | 2024-05-21 3:14PM EDT | 5,095.00 | 11.37 | 11.50 | 11.70 | 0.00 | - | 23 | 0 | 12.81% |
| SPXW240621P05100000 | 2024-05-22 2:30AM EDT | 5,100.00 | 11.80 | 12.10 | 12.30 | +0.14 | +1.20% | 46 | 0 | 12.79% |
| SPXW240621P05105000 | 2024-05-21 1:46PM EDT | 5,105.00 | 12.92 | 12.50 | 12.70 | 0.00 | - | 8 | 0 | 12.71% |
| SPXW240621P05110000 | 2024-05-21 1:46PM EDT | 5,110.00 | 13.27 | 12.80 | 13.10 | 0.00 | - | 26 | 0 | 12.62% |
| SPXW240621P05115000 | 2024-05-21 4:09PM EDT | 5,115.00 | 12.60 | 13.20 | 13.40 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240621P05120000 | 2024-05-21 3:57PM EDT | 5,120.00 | 12.80 | 13.60 | 13.90 | 0.00 | - | 10 | 0 | 12.43% |
| SPXW240621P05125000 | 2024-05-21 3:35PM EDT | 5,125.00 | 13.24 | 14.00 | 14.20 | 0.00 | - | 12 | 0 | 12.30% |
| SPXW240621P05130000 | 2024-05-21 2:32PM EDT | 5,130.00 | 14.70 | 14.40 | 14.70 | 0.00 | - | 5 | 0 | 12.23% |
| SPXW240621P05135000 | 2024-05-21 4:11PM EDT | 5,135.00 | 14.20 | 14.90 | 15.10 | 0.00 | - | 18 | 0 | 12.12% |
| SPXW240621P05140000 | 2024-05-21 3:53PM EDT | 5,140.00 | 14.68 | 15.40 | 15.60 | 0.00 | - | 33 | 0 | 12.04% |
| SPXW240621P05145000 | 2024-05-21 3:22PM EDT | 5,145.00 | 15.90 | 15.80 | 16.10 | 0.00 | - | 3 | 0 | 11.94% |
| SPXW240621P05150000 | 2024-05-21 11:32PM EDT | 5,150.00 | 15.44 | 16.30 | 16.60 | +0.04 | +0.26% | 1 | 0 | 11.85% |
| SPXW240621P05155000 | 2024-05-21 2:42PM EDT | 5,155.00 | 17.51 | 16.90 | 17.10 | 0.00 | - | 13 | 0 | 11.75% |
| SPXW240621P05160000 | 2024-05-21 4:13PM EDT | 5,160.00 | 16.30 | 17.40 | 17.60 | 0.00 | - | 58 | 0 | 11.64% |
| SPXW240621P05165000 | 2024-05-20 3:58PM EDT | 5,165.00 | 20.35 | 18.00 | 18.20 | 0.00 | - | 20 | 0 | 11.56% |
| SPXW240621P05170000 | 2024-05-21 3:41PM EDT | 5,170.00 | 18.00 | 18.60 | 18.90 | 0.00 | - | 4 | 0 | 11.49% |
| SPX240621P05175000 | 2024-05-21 3:43PM EDT | 5,175.00 | 18.17 | 18.70 | 19.00 | 0.00 | - | 882 | 0 | 11.28% |
| SPXW240621P05180000 | 2024-05-21 3:53PM EDT | 5,180.00 | 18.92 | 19.80 | 20.00 | 0.00 | - | 7 | 0 | 11.27% |
| SPX240621P05185000 | 2024-05-21 4:14PM EDT | 5,185.00 | 18.80 | 20.00 | 20.30 | 0.00 | - | 71 | 0 | 11.10% |
| SPXW240621P05190000 | 2024-05-21 3:56PM EDT | 5,190.00 | 19.95 | 21.20 | 21.40 | 0.00 | - | 18 | 0 | 11.10% |
| SPXW240621P05195000 | 2024-05-21 3:50PM EDT | 5,195.00 | 21.29 | 21.80 | 22.10 | 0.00 | - | 13 | 0 | 11.00% |
| SPXW240621P05200000 | 2024-05-21 3:50PM EDT | 5,200.00 | 22.04 | 22.60 | 22.90 | 0.00 | - | 358 | 0 | 10.92% |
| SPXW240621P05205000 | 2024-05-21 3:40PM EDT | 5,205.00 | 22.40 | 23.40 | 23.60 | 0.00 | - | 3 | 0 | 10.81% |
| SPX240621P05210000 | 2024-05-21 3:54PM EDT | 5,210.00 | 22.58 | 23.70 | 24.00 | 0.00 | - | 1,064 | 0 | 10.64% |
| SPXW240621P05215000 | 2024-05-21 3:39PM EDT | 5,215.00 | 23.90 | 25.00 | 25.30 | 0.00 | - | 13 | 0 | 10.64% |
| SPX240621P05220000 | 2024-05-21 2:25PM EDT | 5,220.00 | 26.17 | 25.40 | 25.70 | 0.00 | - | 70 | 0 | 10.45% |
| SPXW240621P05225000 | 2024-05-21 10:36AM EDT | 5,225.00 | 28.20 | 26.80 | 27.10 | 0.00 | - | 42 | 0 | 10.46% |
| SPXW240621P05230000 | 2024-05-21 11:26AM EDT | 5,230.00 | 28.80 | 27.80 | 28.10 | 0.00 | - | 14 | 0 | 10.38% |
| SPXW240621P05235000 | 2024-05-21 3:29PM EDT | 5,235.00 | 28.50 | 28.70 | 29.00 | 0.00 | - | 45 | 0 | 10.27% |
| SPXW240621P05240000 | 2024-05-21 3:41PM EDT | 5,240.00 | 28.90 | 29.80 | 30.10 | 0.00 | - | 42 | 0 | 10.19% |
| SPX240621P05245000 | 2024-05-21 3:40PM EDT | 5,245.00 | 28.95 | 30.20 | 30.60 | 0.00 | - | 25 | 0 | 10.00% |
| SPXW240621P05250000 | 2024-05-21 3:54PM EDT | 5,250.00 | 30.49 | 32.00 | 32.30 | 0.00 | - | 268 | 0 | 10.01% |
| SPX240621P05255000 | 2024-05-21 12:58PM EDT | 5,255.00 | 35.60 | 32.50 | 32.90 | 0.00 | - | 21 | 0 | 9.82% |
| SPXW240621P05260000 | 2024-05-21 3:16PM EDT | 5,260.00 | 33.90 | 34.40 | 34.70 | 0.00 | - | 38 | 0 | 9.84% |
| SPX240621P05265000 | 2024-05-21 3:05PM EDT | 5,265.00 | 36.33 | 34.90 | 35.30 | 0.00 | - | 76 | 0 | 9.64% |
| SPXW240621P05270000 | 2024-05-21 3:40PM EDT | 5,270.00 | 35.50 | 36.90 | 37.20 | 0.00 | - | 19 | 0 | 9.65% |
| SPXW240621P05275000 | 2024-05-21 3:59PM EDT | 5,275.00 | 36.00 | 38.40 | 38.70 | 0.00 | - | 41 | 0 | 9.59% |
| SPX240621P05280000 | 2024-05-21 3:56PM EDT | 5,280.00 | 36.79 | 38.90 | 39.30 | 0.00 | - | 190 | 0 | 9.36% |
| SPX240621P05285000 | 2024-05-21 3:57PM EDT | 5,285.00 | 38.20 | 40.40 | 40.80 | 0.00 | - | 166 | 0 | 9.28% |
| SPX240621P05290000 | 2024-05-21 3:58PM EDT | 5,290.00 | 39.28 | 41.80 | 42.20 | 0.00 | - | 64 | 0 | 9.17% |
| SPX240621P05295000 | 2024-05-21 3:59PM EDT | 5,295.00 | 40.97 | 43.50 | 43.90 | 0.00 | - | 547 | 0 | 9.10% |
| SPX240621P05300000 | 2024-05-21 4:03PM EDT | 5,300.00 | 43.55 | 45.20 | 45.60 | 0.00 | - | 10,994 | 0 | 9.02% |
| SPX240621P05305000 | 2024-05-21 3:57PM EDT | 5,305.00 | 44.33 | 46.80 | 47.20 | 0.00 | - | 64 | 0 | 8.91% |
| SPX240621P05310000 | 2024-05-21 2:34PM EDT | 5,310.00 | 49.70 | 48.50 | 49.20 | 0.00 | - | 67 | 0 | 8.86% |
| SPXW240621P05315000 | 2024-05-21 3:25PM EDT | 5,315.00 | 51.14 | 51.10 | 51.50 | 0.00 | - | 170 | 0 | 8.84% |
| SPX240621P05320000 | 2024-05-22 3:49AM EDT | 5,320.00 | 51.80 | 52.20 | 52.90 | +2.38 | +4.82% | 32 | 0 | 8.67% |
| SPX240621P05325000 | 2024-05-21 4:10PM EDT | 5,325.00 | 52.00 | 54.40 | 55.00 | 0.00 | - | 3,533 | 0 | 8.60% |
| SPX240621P05330000 | 2024-05-21 3:58PM EDT | 5,330.00 | 53.20 | 56.40 | 57.10 | 0.00 | - | 3,636 | 0 | 8.51% |
| SPX240621P05335000 | 2024-05-21 3:48PM EDT | 5,335.00 | 58.10 | 58.30 | 59.00 | 0.00 | - | 8,585 | 0 | 8.39% |
| SPX240621P05340000 | 2024-05-21 4:07PM EDT | 5,340.00 | 58.50 | 60.50 | 61.20 | 0.00 | - | 3,269 | 0 | 8.29% |
| SPXW240621P05345000 | 2024-05-21 3:13PM EDT | 5,345.00 | 63.50 | 63.40 | 64.00 | 0.00 | - | 33 | 0 | 8.29% |
| SPXW240621P05350000 | 2024-05-21 4:12PM EDT | 5,350.00 | 62.94 | 66.00 | 66.30 | 0.00 | - | 106 | 0 | 8.18% |
| SPXW240621P05355000 | 2024-05-21 1:42PM EDT | 5,355.00 | 70.70 | 68.40 | 68.70 | 0.00 | - | 35 | 0 | 8.08% |
| SPXW240621P05360000 | 2024-05-21 3:54PM EDT | 5,360.00 | 68.28 | 70.80 | 71.20 | 0.00 | - | 12 | 0 | 7.98% |
| SPXW240621P05365000 | 2024-05-21 3:51PM EDT | 5,365.00 | 72.39 | 73.40 | 73.70 | 0.00 | - | 60 | 0 | 7.87% |
| SPX240621P05370000 | 2024-05-16 3:07PM EDT | 5,370.00 | 85.36 | 74.80 | 76.50 | 0.00 | - | 8 | 0 | 7.79% |
| SPXW240621P05375000 | 2024-05-21 3:53PM EDT | 5,375.00 | 76.27 | 78.70 | 79.10 | 0.00 | - | 69 | 0 | 7.66% |
| SPXW240621P05380000 | 2024-05-21 3:33PM EDT | 5,380.00 | 79.70 | 81.50 | 81.80 | 0.00 | - | 10 | 0 | 7.53% |
| SPXW240621P05385000 | 2024-05-21 3:18PM EDT | 5,385.00 | 84.40 | 84.30 | 84.70 | 0.00 | - | 24 | 0 | 7.41% |
| SPXW240621P05390000 | 2024-05-21 11:21AM EDT | 5,390.00 | 89.50 | 87.30 | 87.70 | 0.00 | - | 15 | 0 | 7.30% |
| SPXW240621P05395000 | 2024-05-21 10:49AM EDT | 5,395.00 | 94.30 | 90.30 | 90.70 | 0.00 | - | 5 | 0 | 7.16% |
| SPXW240621P05400000 | 2024-05-21 4:03PM EDT | 5,400.00 | 90.98 | 93.40 | 93.70 | 0.00 | - | 9 | 0 | 7.00% |
| SPXW240621P05405000 | 2024-05-21 1:24PM EDT | 5,405.00 | 104.20 | 96.50 | 96.90 | 0.00 | - | 11 | 0 | 6.86% |
| SPX240621P05410000 | 2024-04-23 10:12AM EDT | 5,410.00 | 333.60 | 98.70 | 100.40 | 0.00 | - | 5 | 0 | 6.75% |
| SPX240621P05415000 | 2024-05-20 3:54PM EDT | 5,415.00 | 111.74 | 102.00 | 103.70 | 0.00 | - | 1 | 0 | 6.58% |
| SPX240621P05420000 | 2024-05-17 12:18PM EDT | 5,420.00 | 124.36 | 105.10 | 106.70 | 0.00 | - | 26 | 0 | 6.28% |
| SPX240621P05425000 | 2024-05-20 3:38PM EDT | 5,425.00 | 116.30 | 107.00 | 111.30 | 0.00 | - | 1 | 0 | 6.38% |
| SPXW240621P05430000 | 2024-05-17 10:41AM EDT | 5,430.00 | 129.82 | 111.00 | 115.40 | 0.00 | - | 10 | 0 | 6.32% |
| SPX240621P05435000 | 2024-04-03 2:31PM EDT | 5,435.00 | 211.10 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240621P05440000 | 2024-05-20 10:21AM EDT | 5,440.00 | 119.97 | 118.20 | 122.60 | 0.00 | - | 10 | 0 | 5.78% |
| SPX240621P05445000 | 2024-04-04 10:50AM EDT | 5,445.00 | 199.60 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| SPX240621P05450000 | 2024-05-16 2:43PM EDT | 5,450.00 | 138.87 | 125.40 | 130.00 | 0.00 | - | 37 | 0 | 4.87% |
| SPX240621P05455000 | 2024-05-14 8:32AM EDT | 5,455.00 | 229.90 | 130.00 | 133.50 | 0.00 | - | 17 | 0 | 0.00% |
| SPX240621P05460000 | 2024-04-29 9:49AM EDT | 5,460.00 | 322.04 | 133.10 | 137.60 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240621P05470000 | 2024-05-15 2:05PM EDT | 5,470.00 | 160.78 | 141.70 | 145.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621P05475000 | 2024-05-15 3:24PM EDT | 5,475.00 | 162.95 | 145.00 | 149.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240621P05480000 | 2024-04-10 12:32PM EDT | 5,480.00 | 301.40 | 236.90 | 251.70 | 0.00 | - | 5 | 16 | 25.50% |
| SPX240621P05490000 | 2024-05-14 8:29AM EDT | 5,490.00 | 246.40 | 158.10 | 161.60 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW240621P05500000 | 2024-05-20 10:54AM EDT | 5,500.00 | 165.50 | 165.80 | 170.20 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240621P05510000 | 2024-04-16 2:26PM EDT | 5,510.00 | 425.00 | 184.30 | 196.40 | 0.00 | - | 500 | 386 | 9.64% |
| SPXW240621P05520000 | 2024-05-20 10:21AM EDT | 5,520.00 | 183.32 | 183.70 | 187.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240621P05525000 | 2024-04-30 1:51PM EDT | 5,525.00 | 419.24 | 187.80 | 191.90 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240621P05530000 | 2024-05-15 2:05PM EDT | 5,530.00 | 210.90 | 192.30 | 196.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05540000 | 2024-04-10 9:49AM EDT | 5,540.00 | 356.60 | 292.30 | 306.90 | 0.00 | - | - | 15 | 27.97% |
| SPX240621P05550000 | 2024-05-20 3:13PM EDT | 5,550.00 | 219.08 | 210.70 | 215.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05560000 | 2024-03-27 1:07PM EDT | 5,560.00 | 302.70 | 415.90 | 441.10 | 0.00 | - | 102 | 51 | 48.61% |
| SPX240621P05570000 | 2024-05-17 9:45AM EDT | 5,570.00 | 255.19 | 228.20 | 235.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05575000 | 2024-05-17 9:45AM EDT | 5,575.00 | 259.68 | 232.90 | 240.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05580000 | 2024-05-17 12:15PM EDT | 5,580.00 | 261.84 | 237.70 | 245.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621P05590000 | 2024-05-17 2:15PM EDT | 5,590.00 | 280.92 | 247.30 | 254.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05600000 | 2024-05-20 9:54AM EDT | 5,600.00 | 259.20 | 257.10 | 263.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPXW240621P05610000 | 2024-05-17 1:52PM EDT | 5,610.00 | 289.82 | 266.70 | 273.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621P05620000 | 2024-05-17 2:12PM EDT | 5,620.00 | 304.83 | 276.20 | 283.20 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240621P05625000 | 2024-03-26 11:20AM EDT | 5,625.00 | 347.74 | 579.50 | 588.10 | 0.00 | - | 1 | 1 | 65.25% |
| SPXW240621P05630000 | 2024-04-19 3:59PM EDT | 5,630.00 | 622.40 | 293.10 | 299.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621P05650000 | 2024-05-17 1:52PM EDT | 5,650.00 | 328.73 | 305.60 | 312.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05660000 | 2024-05-15 3:59PM EDT | 5,660.00 | 325.54 | 315.50 | 321.70 | 0.00 | - | - | 0 | 0.00% |
| SPX240621P05670000 | 2024-05-15 3:59PM EDT | 5,670.00 | 336.10 | 325.60 | 331.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05675000 | 2024-03-15 11:02AM EDT | 5,675.00 | 482.75 | 501.80 | 511.20 | 0.00 | - | - | 6 | 47.31% |
| SPX240621P05700000 | 2024-05-13 10:31AM EDT | 5,700.00 | 448.45 | 355.30 | 361.40 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240621P05750000 | 2024-04-19 11:27AM EDT | 5,750.00 | 714.76 | 416.50 | 424.10 | 0.00 | - | 50 | 38 | 0.00% |
| SPXW240621P05775000 | 2024-04-18 1:41PM EDT | 5,775.00 | 724.00 | 433.60 | 456.30 | 0.00 | - | - | 1 | 14.88% |
| SPX240621P05800000 | 2024-05-21 12:01PM EDT | 5,800.00 | 467.04 | 454.40 | 460.70 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240621P05850000 | 2024-05-15 11:10AM EDT | 5,850.00 | 535.51 | 504.00 | 511.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621P05900000 | 2024-05-20 10:11AM EDT | 5,900.00 | 553.73 | 553.80 | 560.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621P05950000 | 2024-05-09 3:40PM EDT | 5,950.00 | 711.40 | 603.70 | 610.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P06000000 | 2024-05-20 2:43PM EDT | 6,000.00 | 661.17 | 653.50 | 660.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621P06050000 | 2024-05-17 2:00PM EDT | 6,050.00 | 726.62 | 702.80 | 709.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P06100000 | 2024-04-22 1:14PM EDT | 6,100.00 | 1,047.43 | 752.70 | 759.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P06200000 | 2024-03-15 3:09PM EDT | 6,200.00 | 1,000.00 | 1,017.80 | 1,027.30 | 0.00 | - | 20 | 675 | 68.10% |
| SPX240621P06300000 | 2024-03-15 12:22PM EDT | 6,300.00 | 1,106.13 | 1,116.70 | 1,126.20 | 0.00 | - | - | 4 | 71.69% |
| SPXW240621P06400000 | 2024-05-17 2:00PM EDT | 6,400.00 | 1,074.62 | 1,051.00 | 1,058.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P06500000 | 2024-04-23 2:57PM EDT | 6,500.00 | 1,380.63 | 1,150.70 | 1,156.80 | 0.00 | - | - | 0 | 0.00% |
| SPX240621P06600000 | 2024-05-14 10:31AM EDT | 6,600.00 | 1,334.16 | 1,250.20 | 1,256.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240621P06700000 | 2024-05-17 12:53PM EDT | 6,700.00 | 1,373.18 | 1,349.70 | 1,355.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621P06800000 | 2024-05-16 1:49PM EDT | 6,800.00 | 1,462.93 | 1,449.10 | 1,456.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P07000000 | 2024-05-17 12:15PM EDT | 7,000.00 | 1,671.26 | 1,648.20 | 1,654.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P07200000 | 2024-05-20 2:59PM EDT | 7,200.00 | 1,858.58 | 1,847.20 | 1,853.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P07400000 | 2024-05-03 3:42PM EDT | 7,400.00 | 2,226.44 | 2,046.20 | 2,052.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P07600000 | 2024-03-15 11:01AM EDT | 7,600.00 | 2,370.27 | 2,402.60 | 2,412.20 | 0.00 | - | - | 9 | 108.29% |
| SPX240621P07800000 | 2024-04-10 1:25PM EDT | 7,800.00 | 2,558.64 | 2,540.10 | 2,544.00 | 0.00 | - | 1 | 10 | 93.51% |
| SPX240621P08000000 | 2024-05-17 3:05PM EDT | 8,000.00 | 2,665.03 | 2,643.50 | 2,649.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P08200000 | 2024-05-10 2:56PM EDT | 8,200.00 | 2,936.24 | 2,842.30 | 2,848.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P08300000 | 2024-05-13 3:49PM EDT | 8,300.00 | 3,036.90 | 2,941.80 | 2,948.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P08400000 | 2024-05-01 4:13PM EDT | 8,400.00 | 3,322.17 | 3,041.30 | 3,047.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P08600000 | 2024-04-16 9:11AM EDT | 8,600.00 | 3,452.84 | 3,246.50 | 3,252.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPX240621P08800000 | 2024-05-17 2:40PM EDT | 8,800.00 | 3,467.74 | 3,439.40 | 3,445.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P09000000 | 2024-05-21 10:19AM EDT | 9,000.00 | 3,652.00 | 3,638.60 | 3,644.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.