S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241018C00200000 | 2024-04-05 12:03PM EDT | 200.00 | 4,990.84 | 4,902.10 | 4,916.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241018C00400000 | 2023-09-15 9:45AM EDT | 400.00 | 4,048.90 | 3,830.80 | 3,944.00 | 0.00 | - | - | 4 | 0.00% |
| SPX241018C01000000 | 2024-05-17 11:48AM EDT | 1,000.00 | 4,297.19 | 4,313.60 | 4,324.50 | 0.00 | - | 1 | 31 | 104.71% |
| SPX241018C02000000 | 2024-04-18 9:51AM EDT | 2,000.00 | 3,055.70 | 3,321.50 | 3,339.20 | 0.00 | - | 3 | 32 | 71.82% |
| SPX241018C02200000 | 2024-04-18 9:51AM EDT | 2,200.00 | 2,862.13 | 3,126.40 | 3,144.20 | 0.00 | - | - | 3 | 69.91% |
| SPX241018C02550000 | 2024-05-06 9:59AM EDT | 2,550.00 | 2,642.36 | 2,800.30 | 2,811.20 | 0.00 | - | 1 | 1 | 69.96% |
| SPX241018C02900000 | 2024-03-26 12:20PM EDT | 2,900.00 | 2,397.88 | 2,242.60 | 2,260.70 | 0.00 | - | 80 | 80 | 0.00% |
| SPX241018C03000000 | 2024-05-21 2:09PM EDT | 3,000.00 | 2,367.79 | 2,361.90 | 2,372.80 | 0.00 | - | 4 | 21 | 60.11% |
| SPX241018C03050000 | 2024-05-15 11:14AM EDT | 3,050.00 | 2,291.89 | 2,313.30 | 2,324.20 | 0.00 | - | 1 | 1 | 59.06% |
| SPX241018C03100000 | 2024-05-15 11:14AM EDT | 3,100.00 | 2,243.24 | 2,264.60 | 2,275.50 | 0.00 | - | 1 | 4 | 57.98% |
| SPX241018C03175000 | 2023-10-11 5:16AM EDT | 3,175.00 | 1,356.10 | 1,309.00 | 1,320.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018C03200000 | 2023-11-02 7:24AM EDT | 3,200.00 | 1,209.80 | 1,467.60 | 1,564.10 | 0.00 | - | - | 4 | 0.00% |
| SPX241018C03250000 | 2023-11-02 6:09AM EDT | 3,250.00 | 1,163.80 | 1,421.50 | 1,517.90 | 0.00 | - | - | 1 | 0.00% |
| SPX241018C03300000 | 2023-11-02 6:11AM EDT | 3,300.00 | 1,119.40 | 1,375.60 | 1,471.90 | 0.00 | - | - | 2 | 0.00% |
| SPX241018C03400000 | 2023-10-20 2:55PM EDT | 3,400.00 | 1,043.09 | 1,247.50 | 1,271.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241018C03425000 | 2023-12-27 12:42PM EDT | 3,425.00 | 1,473.14 | 1,546.50 | 1,591.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018C03450000 | 2023-12-05 1:50PM EDT | 3,450.00 | 1,252.26 | 1,353.10 | 1,380.60 | 0.00 | - | 14 | 8 | 0.00% |
| SPX241018C03475000 | 2023-12-05 1:50PM EDT | 3,475.00 | 1,230.08 | 1,330.20 | 1,357.50 | 0.00 | - | - | 8 | 0.00% |
| SPX241018C03500000 | 2024-04-19 10:54AM EDT | 3,500.00 | 1,592.18 | 1,861.40 | 1,879.60 | 0.00 | - | 1 | 17 | 49.25% |
| SPX241018C03525000 | 2023-12-05 1:41PM EDT | 3,525.00 | 1,185.48 | 1,284.60 | 1,311.30 | 0.00 | - | - | 9 | 0.00% |
| SPX241018C03550000 | 2024-01-09 1:04PM EDT | 3,550.00 | 1,330.83 | 1,543.20 | 1,559.00 | 0.00 | - | 39 | 44 | 0.00% |
| SPX241018C03575000 | 2023-12-05 1:38PM EDT | 3,575.00 | 1,141.78 | 1,261.70 | 1,278.50 | 0.00 | - | 36 | 18 | 0.00% |
| SPX241018C03600000 | 2023-12-05 1:39PM EDT | 3,600.00 | 1,118.83 | 1,235.10 | 1,254.40 | 0.00 | - | 18 | 11 | 0.00% |
| SPX241018C03625000 | 2023-12-05 1:40PM EDT | 3,625.00 | 1,097.11 | 1,212.40 | 1,229.60 | 0.00 | - | 18 | 23 | 0.00% |
| SPX241018C03650000 | 2023-12-05 1:40PM EDT | 3,650.00 | 1,074.83 | 1,171.40 | 1,196.70 | 0.00 | - | 8 | 25 | 0.00% |
| SPX241018C03675000 | 2023-12-05 1:41PM EDT | 3,675.00 | 1,052.33 | 1,167.00 | 1,187.50 | 0.00 | - | - | 8 | 0.00% |
| SPX241018C03700000 | 2023-12-05 1:42PM EDT | 3,700.00 | 1,029.55 | 1,136.60 | 1,141.60 | 0.00 | - | 6 | 3 | 0.00% |
| SPX241018C03825000 | 2024-05-15 10:31AM EDT | 3,825.00 | 1,527.43 | 1,561.10 | 1,572.00 | 0.00 | - | 1 | 1 | 44.03% |
| SPX241018C03875000 | 2024-04-19 1:13PM EDT | 3,875.00 | 1,219.93 | 1,498.50 | 1,516.30 | 0.00 | - | 10 | 6 | 41.73% |
| SPX241018C03900000 | 2024-04-26 10:09AM EDT | 3,900.00 | 1,293.43 | 1,488.60 | 1,499.50 | 0.00 | - | 2 | 6 | 42.48% |
| SPX241018C03975000 | 2023-12-15 3:17PM EDT | 3,975.00 | 920.41 | 952.90 | 965.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C04000000 | 2024-05-14 3:38PM EDT | 4,000.00 | 1,328.61 | 1,392.10 | 1,403.00 | 0.00 | - | 64 | 17,642 | 40.44% |
| SPX241018C04025000 | 2024-05-15 12:13PM EDT | 4,025.00 | 1,347.69 | 1,368.00 | 1,379.00 | 0.00 | - | 1 | 123 | 39.95% |
| SPX241018C04050000 | 2024-04-12 12:11PM EDT | 4,050.00 | 1,213.78 | 1,245.90 | 1,260.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241018C04075000 | 2024-04-19 1:13PM EDT | 4,075.00 | 1,034.33 | 1,305.80 | 1,323.60 | 0.00 | - | 10 | 4 | 37.83% |
| SPX241018C04100000 | 2024-04-19 12:10PM EDT | 4,100.00 | 1,005.59 | 1,281.80 | 1,298.70 | 0.00 | - | 1 | 581 | 37.21% |
| SPX241018C04125000 | 2024-02-26 1:46PM EDT | 4,125.00 | 1,099.35 | 1,238.60 | 1,256.70 | 0.00 | - | 4 | 460 | 33.88% |
| SPX241018C04150000 | 2024-03-19 10:15AM EDT | 4,150.00 | 1,122.87 | 975.00 | 992.70 | 0.00 | - | 1 | 181 | 0.00% |
| SPX241018C04175000 | 2024-01-23 3:37PM EDT | 4,175.00 | 849.20 | 968.70 | 1,141.40 | 0.00 | - | 4 | 627 | 0.00% |
| SPX241018C04200000 | 2024-03-18 2:26PM EDT | 4,200.00 | 1,100.78 | 932.20 | 974.70 | 0.00 | - | 4 | 1,438 | 0.00% |
| SPX241018C04225000 | 2024-04-25 1:14PM EDT | 4,225.00 | 924.84 | 1,175.80 | 1,186.80 | 0.00 | - | 1 | 591 | 35.92% |
| SPX241018C04250000 | 2024-05-08 11:34AM EDT | 4,250.00 | 1,032.93 | 1,151.90 | 1,162.80 | 0.00 | - | 4 | 1,588 | 35.41% |
| SPX241018C04275000 | 2024-05-03 9:30AM EDT | 4,275.00 | 954.43 | 1,128.00 | 1,138.90 | 0.00 | - | 40 | 521 | 34.92% |
| SPX241018C04280000 | 2024-05-03 9:30AM EDT | 4,280.00 | 949.56 | 1,123.20 | 1,134.10 | 0.00 | - | 40 | 40 | 34.82% |
| SPX241018C04300000 | 2024-04-30 11:42AM EDT | 4,300.00 | 891.03 | 1,104.10 | 1,115.00 | 0.00 | - | 9 | 3,203 | 34.42% |
| SPX241018C04310000 | 2024-04-25 3:49PM EDT | 4,310.00 | 857.57 | 1,094.50 | 1,105.50 | 0.00 | - | - | 4 | 34.23% |
| SPX241018C04320000 | 2024-04-29 11:36AM EDT | 4,320.00 | 901.91 | 1,085.00 | 1,095.90 | 0.00 | - | 2 | 8 | 34.02% |
| SPX241018C04325000 | 2024-04-30 11:42AM EDT | 4,325.00 | 868.03 | 1,080.20 | 1,091.20 | 0.00 | - | 9 | 1,070 | 33.93% |
| SPX241018C04330000 | 2024-04-25 3:46PM EDT | 4,330.00 | 839.97 | 1,075.50 | 1,086.40 | 0.00 | - | - | 4 | 33.83% |
| SPX241018C04340000 | 2024-04-30 9:34AM EDT | 4,340.00 | 878.82 | 1,065.90 | 1,076.80 | 0.00 | - | 2 | 8 | 33.62% |
| SPX241018C04350000 | 2024-03-15 11:46AM EDT | 4,350.00 | 926.50 | 905.60 | 924.00 | 0.00 | - | 450 | 1,712 | 0.00% |
| SPX241018C04375000 | 2024-01-10 2:37PM EDT | 4,375.00 | 615.30 | 815.90 | 831.60 | 0.00 | - | 4 | 1,842 | 0.00% |
| SPX241018C04400000 | 2024-04-16 10:36AM EDT | 4,400.00 | 802.61 | 995.40 | 1,012.80 | 0.00 | - | 2 | 1,181 | 31.58% |
| SPX241018C04425000 | 2024-05-15 10:31AM EDT | 4,425.00 | 953.48 | 986.20 | 994.80 | 0.00 | - | 1 | 148 | 31.81% |
| SPX241018C04450000 | 2024-04-04 11:03AM EDT | 4,450.00 | 936.73 | 793.60 | 807.10 | 0.00 | - | 2 | 620 | 0.00% |
| SPX241018C04475000 | 2024-04-29 3:54PM EDT | 4,475.00 | 765.80 | 938.60 | 947.20 | 0.00 | - | 2 | 715 | 30.81% |
| SPX241018C04500000 | 2024-05-21 4:10PM EDT | 4,500.00 | 926.29 | 915.30 | 923.90 | 0.00 | - | 2 | 1,380 | 30.36% |
| SPX241018C04525000 | 2024-04-16 3:43PM EDT | 4,525.00 | 702.38 | 877.40 | 894.10 | 0.00 | - | 2 | 617 | 29.16% |
| SPX241018C04550000 | 2024-03-21 12:33PM EDT | 4,550.00 | 866.61 | 582.80 | 605.90 | 0.00 | - | 2 | 679 | 0.00% |
| SPX241018C04575000 | 2024-04-30 10:25AM EDT | 4,575.00 | 669.52 | 844.80 | 853.30 | 0.00 | - | 2 | 600 | 28.92% |
| SPX241018C04600000 | 2024-04-30 1:07PM EDT | 4,600.00 | 616.55 | 821.30 | 829.90 | 0.00 | - | 13 | 1,563 | 28.44% |
| SPX241018C04610000 | 2024-05-02 9:41AM EDT | 4,610.00 | 579.11 | 812.00 | 820.70 | 0.00 | - | - | 1 | 28.27% |
| SPX241018C04625000 | 2024-04-11 11:16AM EDT | 4,625.00 | 699.38 | 704.80 | 723.00 | 0.00 | - | 1 | 534 | 17.21% |
| SPX241018C04640000 | 2024-05-01 4:07PM EDT | 4,640.00 | 541.47 | 784.00 | 792.60 | 0.00 | - | - | 1 | 27.68% |
| SPX241018C04650000 | 2024-05-03 10:12AM EDT | 4,650.00 | 601.12 | 774.50 | 783.10 | 0.00 | - | 6 | 1,257 | 27.47% |
| SPX241018C04675000 | 2024-05-08 11:27AM EDT | 4,675.00 | 641.24 | 751.40 | 759.90 | 0.00 | - | 6 | 417 | 27.00% |
| SPX241018C04700000 | 2024-05-09 2:12PM EDT | 4,700.00 | 634.30 | 728.30 | 737.00 | 0.00 | - | 1 | 4,425 | 26.55% |
| SPX241018C04725000 | 2024-04-29 1:38PM EDT | 4,725.00 | 553.58 | 705.30 | 714.00 | 0.00 | - | 2 | 717 | 26.09% |
| SPX241018C04730000 | 2024-05-01 9:58AM EDT | 4,730.00 | 467.84 | 700.80 | 709.40 | 0.00 | - | 2 | 44 | 26.00% |
| SPX241018C04750000 | 2024-05-02 10:36AM EDT | 4,750.00 | 456.80 | 682.40 | 691.10 | 0.00 | - | 1 | 852 | 25.63% |
| SPX241018C04775000 | 2024-04-22 10:57AM EDT | 4,775.00 | 416.25 | 659.70 | 668.30 | 0.00 | - | 2 | 230 | 25.17% |
| SPX241018C04800000 | 2024-05-17 10:24AM EDT | 4,800.00 | 626.93 | 637.00 | 645.60 | 0.00 | - | 10 | 3,598 | 24.72% |
| SPX241018C04820000 | 2024-05-01 12:28PM EDT | 4,820.00 | 397.57 | 618.80 | 627.40 | 0.00 | - | - | 6 | 24.34% |
| SPX241018C04825000 | 2024-05-13 9:44AM EDT | 4,825.00 | 543.77 | 614.40 | 623.10 | 0.00 | - | 1 | 153 | 24.27% |
| SPX241018C04830000 | 2024-04-23 12:12PM EDT | 4,830.00 | 434.78 | 609.90 | 618.60 | 0.00 | - | - | 5 | 24.18% |
| SPX241018C04840000 | 2024-05-13 9:44AM EDT | 4,840.00 | 530.92 | 600.80 | 609.40 | 0.00 | - | 1 | 8 | 23.98% |
| SPX241018C04850000 | 2024-05-14 11:26AM EDT | 4,850.00 | 523.55 | 592.00 | 600.60 | 0.00 | - | 2 | 1,931 | 23.82% |
| SPX241018C04870000 | 2024-04-26 12:08PM EDT | 4,870.00 | 423.65 | 573.90 | 582.60 | 0.00 | - | 3 | 6 | 23.45% |
| SPX241018C04875000 | 2024-04-25 11:54AM EDT | 4,875.00 | 358.86 | 569.70 | 578.30 | 0.00 | - | 3 | 212 | 23.37% |
| SPX241018C04880000 | 2024-05-01 1:16PM EDT | 4,880.00 | 348.24 | 565.10 | 573.70 | 0.00 | - | - | 2 | 23.27% |
| SPX241018C04890000 | 2024-04-23 9:49AM EDT | 4,890.00 | 373.98 | 556.40 | 565.00 | 0.00 | - | - | 3 | 23.11% |
| SPXW241018C04900000 | 2024-05-17 3:27PM EDT | 4,900.00 | 540.00 | 547.00 | 557.60 | 0.00 | - | 1 | 1 | 23.06% |
| SPX241018C04910000 | 2024-04-23 11:57AM EDT | 4,910.00 | 371.51 | 538.60 | 547.20 | 0.00 | - | - | 6 | 22.74% |
| SPX241018C04920000 | 2024-05-02 3:44PM EDT | 4,920.00 | 342.60 | 529.80 | 538.40 | 0.00 | - | - | 4 | 22.57% |
| SPX241018C04925000 | 2024-05-06 9:59AM EDT | 4,925.00 | 408.31 | 525.60 | 534.20 | 0.00 | - | 2 | 267 | 22.50% |
| SPX241018C04930000 | 2024-04-30 1:13PM EDT | 4,930.00 | 346.71 | 521.30 | 529.90 | 0.00 | - | - | 0 | 22.42% |
| SPX241018C04950000 | 2024-05-16 3:32PM EDT | 4,950.00 | 502.55 | 503.80 | 512.40 | 0.00 | - | 1 | 931 | 22.06% |
| SPX241018C04960000 | 2024-05-09 12:56PM EDT | 4,960.00 | 413.90 | 495.20 | 503.80 | 0.00 | - | 2 | 5 | 21.90% |
| SPX241018C04970000 | 2024-04-24 12:51PM EDT | 4,970.00 | 320.07 | 486.30 | 495.00 | 0.00 | - | - | 1 | 21.71% |
| SPX241018C04975000 | 2024-05-17 11:48AM EDT | 4,975.00 | 470.05 | 482.00 | 490.70 | 0.00 | - | 1 | 560 | 21.63% |
| SPX241018C04980000 | 2024-04-25 3:37PM EDT | 4,980.00 | 309.66 | 477.70 | 486.40 | 0.00 | - | - | 2 | 21.54% |
| SPX241018C04990000 | 2024-05-03 10:20AM EDT | 4,990.00 | 326.62 | 469.30 | 478.00 | 0.00 | - | 2 | 12 | 21.39% |
| SPX241018C05000000 | 2024-05-21 1:57PM EDT | 5,000.00 | 465.98 | 460.80 | 469.40 | 0.00 | - | 3 | 21,199 | 21.21% |
| SPX241018C05010000 | 2024-05-08 2:31PM EDT | 5,010.00 | 362.00 | 452.10 | 460.90 | 0.00 | - | 8 | 4 | 21.04% |
| SPX241018C05020000 | 2024-05-08 11:15AM EDT | 5,020.00 | 354.10 | 443.70 | 452.50 | 0.00 | - | 4 | 10 | 20.88% |
| SPX241018C05025000 | 2024-05-16 11:05AM EDT | 5,025.00 | 454.00 | 439.60 | 448.30 | 0.00 | - | 1 | 466 | 20.80% |
| SPX241018C05030000 | 2024-05-10 10:48AM EDT | 5,030.00 | 372.19 | 435.40 | 444.10 | 0.00 | - | 2 | 26 | 20.72% |
| SPX241018C05040000 | 2024-05-03 1:45PM EDT | 5,040.00 | 302.45 | 426.90 | 435.60 | 0.00 | - | 1 | 24 | 20.54% |
| SPX241018C05050000 | 2024-05-13 12:34PM EDT | 5,050.00 | 357.89 | 418.70 | 427.30 | 0.00 | - | 7 | 4,019 | 20.38% |
| SPX241018C05060000 | 2024-05-06 11:24AM EDT | 5,060.00 | 308.37 | 410.30 | 419.10 | 0.00 | - | 2 | 6 | 20.22% |
| SPX241018C05070000 | 2024-05-10 3:09PM EDT | 5,070.00 | 339.89 | 405.00 | 407.60 | 0.00 | - | 4 | 10 | 19.80% |
| SPX241018C05075000 | 2024-05-16 10:52AM EDT | 5,075.00 | 408.90 | 401.20 | 403.60 | 0.00 | - | 1 | 384 | 19.73% |
| SPX241018C05080000 | 2024-05-10 3:54PM EDT | 5,080.00 | 334.05 | 397.10 | 399.60 | 0.00 | - | 2 | 15 | 19.66% |
| SPX241018C05090000 | 2024-05-03 10:12AM EDT | 5,090.00 | 258.54 | 388.90 | 391.30 | 0.00 | - | 10 | 8 | 19.48% |
| SPX241018C05100000 | 2024-05-17 4:01PM EDT | 5,100.00 | 373.27 | 380.50 | 383.20 | 0.00 | - | 20 | 2,933 | 19.33% |
| SPX241018C05110000 | 2024-05-10 11:28AM EDT | 5,110.00 | 308.29 | 372.80 | 375.30 | 0.00 | - | 4 | 3 | 19.18% |
| SPXW241018C05120000 | 2024-05-17 9:49AM EDT | 5,120.00 | 355.95 | 361.30 | 372.10 | 0.00 | - | 10 | 10 | 19.41% |
| SPX241018C05125000 | 2024-05-21 9:47AM EDT | 5,125.00 | 354.88 | 360.50 | 363.20 | 0.00 | - | 2 | 1,599 | 18.94% |
| SPX241018C05130000 | 2024-05-20 9:44AM EDT | 5,130.00 | 355.29 | 356.60 | 359.20 | 0.00 | - | 4 | 24 | 18.86% |
| SPX241018C05140000 | 2024-05-13 3:18PM EDT | 5,140.00 | 288.89 | 349.00 | 351.40 | 0.00 | - | 6 | 12 | 18.71% |
| SPX241018C05150000 | 2024-05-21 9:47AM EDT | 5,150.00 | 335.38 | 340.90 | 343.50 | 0.00 | - | 2 | 4,210 | 18.56% |
| SPX241018C05160000 | 2024-05-10 10:25AM EDT | 5,160.00 | 277.90 | 333.40 | 335.80 | 0.00 | - | 3 | 3 | 18.41% |
| SPX241018C05170000 | 2024-05-10 3:42PM EDT | 5,170.00 | 268.56 | 325.70 | 328.10 | 0.00 | - | - | 3 | 18.26% |
| SPX241018C05175000 | 2024-05-17 3:58PM EDT | 5,175.00 | 313.87 | 321.60 | 324.20 | 0.00 | - | 69 | 233 | 18.18% |
| SPX241018C05180000 | 2024-05-07 11:11AM EDT | 5,180.00 | 252.44 | 317.80 | 320.40 | 0.00 | - | - | 0 | 18.11% |
| SPX241018C05190000 | 2024-05-09 12:36PM EDT | 5,190.00 | 244.58 | 310.50 | 313.10 | 0.00 | - | 2 | 3 | 17.99% |
| SPX241018C05200000 | 2024-05-21 3:43PM EDT | 5,200.00 | 307.00 | 303.00 | 305.30 | 0.00 | - | 2 | 6,156 | 17.82% |
| SPX241018C05210000 | 2024-05-10 1:02PM EDT | 5,210.00 | 239.51 | 295.40 | 297.90 | 0.00 | - | 1 | 1 | 17.68% |
| SPX241018C05220000 | 2024-05-16 12:54PM EDT | 5,220.00 | 295.69 | 288.20 | 290.50 | 0.00 | - | 68 | 35 | 17.53% |
| SPX241018C05225000 | 2024-05-15 10:42AM EDT | 5,225.00 | 268.78 | 284.60 | 286.90 | 0.00 | - | 3 | 332 | 17.47% |
| SPXW241018C05230000 | 2024-05-17 2:57PM EDT | 5,230.00 | 272.51 | 281.70 | 283.00 | 0.00 | - | 38 | 19 | 17.38% |
| SPX241018C05250000 | 2024-05-16 3:32PM EDT | 5,250.00 | 266.19 | 266.30 | 268.80 | 0.00 | - | 3 | 4,526 | 17.11% |
| SPX241018C05260000 | 2024-05-20 10:01AM EDT | 5,260.00 | 264.90 | 259.50 | 261.80 | 0.00 | - | 2 | 13 | 16.98% |
| SPX241018C05270000 | 2024-05-17 9:47AM EDT | 5,270.00 | 245.53 | 252.50 | 254.80 | 0.00 | - | 3 | 69 | 16.85% |
| SPXW241018C05275000 | 2024-05-17 10:08AM EDT | 5,275.00 | 240.06 | 250.10 | 251.20 | 0.00 | - | 2 | 1 | 16.77% |
| SPX241018C05280000 | 2024-05-17 3:53PM EDT | 5,280.00 | 240.07 | 245.60 | 247.90 | 0.00 | - | 1 | 64 | 16.71% |
| SPX241018C05290000 | 2024-05-17 9:47AM EDT | 5,290.00 | 232.23 | 238.80 | 241.10 | 0.00 | - | 3 | 5 | 16.58% |
| SPX241018C05300000 | 2024-05-21 2:42PM EDT | 5,300.00 | 231.52 | 232.10 | 234.30 | 0.00 | - | 2,205 | 14,717 | 16.45% |
| SPX241018C05310000 | 2024-05-16 3:33PM EDT | 5,310.00 | 226.38 | 225.40 | 227.70 | 0.00 | - | 2 | 12 | 16.33% |
| SPX241018C05320000 | 2024-05-16 10:48AM EDT | 5,320.00 | 228.64 | 219.20 | 220.90 | 0.00 | - | 2 | 8 | 16.18% |
| SPX241018C05325000 | 2024-05-20 10:31AM EDT | 5,325.00 | 222.93 | 216.10 | 217.70 | 0.00 | - | 200 | 528 | 16.12% |
| SPX241018C05330000 | 2024-05-16 2:39PM EDT | 5,330.00 | 214.40 | 212.70 | 214.40 | 0.00 | - | 5 | 37 | 16.05% |
| SPX241018C05340000 | 2024-05-21 3:25PM EDT | 5,340.00 | 207.31 | 206.30 | 208.00 | 0.00 | - | 2 | 5 | 15.93% |
| SPX241018C05350000 | 2024-05-21 11:17AM EDT | 5,350.00 | 201.30 | 200.20 | 201.70 | 0.00 | - | 4 | 3,628 | 15.81% |
| SPXW241018C05360000 | 2024-05-17 10:57AM EDT | 5,360.00 | 191.43 | 194.60 | 195.70 | 0.00 | - | 1 | 1 | 15.70% |
| SPX241018C05370000 | 2024-05-17 4:03PM EDT | 5,370.00 | 183.33 | 187.90 | 189.40 | 0.00 | - | 4 | 7 | 15.57% |
| SPX241018C05375000 | 2024-05-21 11:17AM EDT | 5,375.00 | 186.05 | 185.00 | 186.30 | 0.00 | - | 4 | 1,423 | 15.50% |
| SPX241018C05380000 | 2024-05-20 12:28PM EDT | 5,380.00 | 185.50 | 181.90 | 183.40 | 0.00 | - | 10 | 13 | 15.45% |
| SPX241018C05390000 | 2024-05-15 2:35PM EDT | 5,390.00 | 173.52 | 176.10 | 177.40 | 0.00 | - | 181 | 184 | 15.32% |
| SPXW241018C05400000 | 2024-05-17 12:03PM EDT | 5,400.00 | 167.28 | 170.90 | 172.00 | 0.00 | - | 6 | 6 | 15.24% |
| SPX241018C05410000 | 2024-05-17 3:36PM EDT | 5,410.00 | 160.45 | 164.60 | 165.90 | 0.00 | - | 177 | 193 | 15.10% |
| SPX241018C05420000 | 2024-05-16 10:06AM EDT | 5,420.00 | 162.97 | 159.20 | 160.50 | 0.00 | - | 5 | 117 | 15.00% |
| SPX241018C05425000 | 2024-05-21 3:32PM EDT | 5,425.00 | 158.30 | 156.30 | 157.60 | 0.00 | - | 4 | 600 | 14.94% |
| SPX241018C05430000 | 2024-05-15 10:44AM EDT | 5,430.00 | 145.90 | 153.50 | 154.80 | 0.00 | - | 2 | 19 | 14.88% |
| SPX241018C05440000 | 2024-05-20 9:35AM EDT | 5,440.00 | 149.05 | 148.20 | 149.50 | 0.00 | - | 24 | 18 | 14.77% |
| SPX241018C05450000 | 2024-05-21 3:36PM EDT | 5,450.00 | 146.60 | 143.10 | 144.20 | 0.00 | - | 102 | 4,718 | 14.67% |
| SPX241018C05460000 | 2024-05-16 1:00PM EDT | 5,460.00 | 145.45 | 137.90 | 139.10 | 0.00 | - | 3 | 39 | 14.57% |
| SPX241018C05470000 | 2024-05-17 4:01PM EDT | 5,470.00 | 129.85 | 132.80 | 134.00 | 0.00 | - | 2 | 1 | 14.46% |
| SPX241018C05475000 | 2024-05-16 1:19PM EDT | 5,475.00 | 138.19 | 130.30 | 131.50 | 0.00 | - | 292 | 510 | 14.41% |
| SPXW241018C05480000 | 2024-05-17 11:59AM EDT | 5,480.00 | 126.05 | 128.50 | 129.50 | 0.00 | - | 3 | 3 | 14.39% |
| SPX241018C05490000 | 2024-05-13 1:44PM EDT | 5,490.00 | 94.20 | 123.10 | 124.30 | 0.00 | - | 12 | 14 | 14.27% |
| SPX241018C05500000 | 2024-05-21 4:10PM EDT | 5,500.00 | 121.40 | 118.60 | 119.30 | 0.00 | - | 408 | 9,781 | 14.15% |
| SPX241018C05510000 | 2024-05-20 3:37PM EDT | 5,510.00 | 114.08 | 113.90 | 114.80 | 0.00 | - | 6 | 5 | 14.06% |
| SPX241018C05520000 | 2024-05-16 2:46PM EDT | 5,520.00 | 113.93 | 109.40 | 110.30 | 0.00 | - | 4 | 11 | 13.97% |
| SPX241018C05525000 | 2024-05-20 1:22PM EDT | 5,525.00 | 112.04 | 107.20 | 108.10 | 0.00 | - | 1 | 825 | 13.92% |
| SPX241018C05540000 | 2024-05-21 10:27AM EDT | 5,540.00 | 100.04 | 100.80 | 101.90 | 0.00 | - | 4 | 74 | 13.80% |
| SPXW241018C05550000 | 2024-05-20 2:38PM EDT | 5,550.00 | 99.16 | 97.10 | 98.00 | 0.00 | - | 264 | 134 | 13.73% |
| SPXW241018C05560000 | 2024-05-16 12:50PM EDT | 5,560.00 | 100.61 | 93.10 | 94.10 | 0.00 | - | - | 2 | 13.66% |
| SPX241018C05575000 | 2024-05-20 9:39AM EDT | 5,575.00 | 88.69 | 86.90 | 87.70 | 0.00 | - | 56 | 1,631 | 13.49% |
| SPX241018C05590000 | 2024-05-17 4:03PM EDT | 5,590.00 | 80.26 | 81.20 | 82.20 | 0.00 | - | 4 | 2 | 13.37% |
| SPX241018C05600000 | 2024-05-20 2:41PM EDT | 5,600.00 | 80.03 | 77.80 | 78.50 | 0.00 | - | 775 | 7,606 | 13.28% |
| SPX241018C05610000 | 2024-05-17 4:01PM EDT | 5,610.00 | 73.98 | 74.20 | 75.10 | 0.00 | - | 8 | 4 | 13.21% |
| SPX241018C05625000 | 2024-05-21 12:28PM EDT | 5,625.00 | 69.04 | 69.20 | 70.10 | 0.00 | - | 1 | 679 | 13.10% |
| SPX241018C05650000 | 2024-05-20 12:11PM EDT | 5,650.00 | 65.93 | 61.60 | 62.30 | 0.00 | - | 10 | 2,548 | 12.91% |
| SPX241018C05675000 | 2024-05-20 12:59PM EDT | 5,675.00 | 59.20 | 54.40 | 55.40 | 0.00 | - | 3 | 130 | 12.76% |
| SPX241018C05700000 | 2024-05-21 3:24PM EDT | 5,700.00 | 48.60 | 48.00 | 48.80 | 0.00 | - | 2,110 | 10,241 | 12.59% |
| SPXW241018C05725000 | 2024-05-17 2:47PM EDT | 5,725.00 | 40.76 | 42.40 | 43.30 | 0.00 | - | 4 | 2 | 12.48% |
| SPX241018C05750000 | 2024-05-17 12:15PM EDT | 5,750.00 | 37.62 | 37.00 | 37.60 | 0.00 | - | 2 | 13,705 | 12.30% |
| SPX241018C05775000 | 2024-05-21 12:01PM EDT | 5,775.00 | 32.14 | 32.20 | 32.90 | 0.00 | - | 2 | 145 | 12.18% |
| SPX241018C05800000 | 2024-05-20 12:50PM EDT | 5,800.00 | 31.07 | 28.10 | 28.70 | 0.00 | - | 1,001 | 6,260 | 12.06% |
| SPXW241018C05825000 | 2024-05-17 2:52PM EDT | 5,825.00 | 24.40 | 24.60 | 25.30 | 0.00 | - | 10 | 5 | 12.00% |
| SPX241018C05850000 | 2024-05-20 9:34AM EDT | 5,850.00 | 22.50 | 21.10 | 21.60 | 0.00 | - | 4 | 279 | 11.85% |
| SPX241018C05875000 | 2024-05-20 10:01AM EDT | 5,875.00 | 20.60 | 18.20 | 18.80 | 0.00 | - | 2 | 3 | 11.78% |
| SPXW241018C05900000 | 2024-05-16 12:50PM EDT | 5,900.00 | 19.60 | 15.90 | 16.50 | 0.00 | - | - | 1 | 11.74% |
| SPXW241018C05950000 | 2024-05-21 2:57PM EDT | 5,950.00 | 11.95 | 11.80 | 12.30 | 0.00 | - | 2 | 2 | 11.61% |
| SPX241018C06000000 | 2024-05-20 3:37PM EDT | 6,000.00 | 9.39 | 8.70 | 9.10 | 0.00 | - | 2 | 9,418 | 11.51% |
| SPX241018C06100000 | 2024-05-21 12:08PM EDT | 6,100.00 | 5.05 | 4.90 | 5.20 | 0.00 | - | 462 | 900 | 11.48% |
| SPX241018C06200000 | 2024-05-17 9:41AM EDT | 6,200.00 | 3.45 | 2.95 | 3.20 | 0.00 | - | 68 | 2,936 | 11.64% |
| SPX241018C06300000 | 2024-05-21 9:41AM EDT | 6,300.00 | 2.01 | 1.85 | 2.10 | 0.00 | - | 1 | 5,109 | 11.91% |
| SPX241018C06400000 | 2024-05-21 2:04PM EDT | 6,400.00 | 1.40 | 1.20 | 1.45 | 0.00 | - | 10 | 869 | 12.25% |
| SPX241018C06500000 | 2024-05-21 8:15PM EDT | 6,500.00 | 1.00 | 0.85 | 1.05 | +0.25 | +33.33% | 5 | 248 | 12.64% |
| SPX241018C06600000 | 2024-05-17 12:13PM EDT | 6,600.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 2 | 380 | 13.07% |
| SPX241018C06700000 | 2024-05-15 9:34AM EDT | 6,700.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 1 | 41 | 13.45% |
| SPX241018C06800000 | 2024-05-21 1:14PM EDT | 6,800.00 | 0.42 | 0.30 | 0.50 | 0.00 | - | 8 | 238 | 13.96% |
| SPX241018C07000000 | 2024-05-17 10:54AM EDT | 7,000.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 95 | 938 | 14.90% |
| SPX241018C07200000 | 2024-04-24 1:07PM EDT | 7,200.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 379 | 15.78% |
| SPX241018C07400000 | 2024-04-10 2:54PM EDT | 7,400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 153 | 16.75% |
| SPX241018C07600000 | 2024-04-05 2:53PM EDT | 7,600.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 17.55% |
| SPX241018C07800000 | 2024-03-11 1:15PM EDT | 7,800.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 19.51% |
| SPX241018C09000000 | 2024-04-26 2:46AM EDT | 9,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 24.24% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241018P00200000 | 2024-02-16 4:05PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 41 | 190 | 155.86% |
| SPX241018P00400000 | 2024-03-20 12:04PM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,426 | 123.24% |
| SPX241018P00600000 | 2024-04-19 12:39PM EDT | 600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,464 | 98.44% |
| SPX241018P00800000 | 2024-05-21 1:38PM EDT | 800.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 1,603 | 85.45% |
| SPX241018P01000000 | 2024-05-21 1:41PM EDT | 1,000.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 2,991 | 76.95% |
| SPX241018P01200000 | 2024-05-01 1:31PM EDT | 1,200.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 9 | 359 | 70.70% |
| SPX241018P01400000 | 2024-05-21 9:33AM EDT | 1,400.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 523 | 66.06% |
| SPX241018P01600000 | 2024-05-01 4:51AM EDT | 1,600.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 2 | 28,522 | 60.91% |
| SPX241018P01700000 | 2024-05-02 2:59PM EDT | 1,700.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 8 | 32,155 | 58.30% |
| SPX241018P01800000 | 2024-05-01 1:06PM EDT | 1,800.00 | 0.82 | 0.35 | 0.55 | 0.00 | - | 3 | 23,746 | 56.69% |
| SPX241018P01900000 | 2024-05-02 2:13AM EDT | 1,900.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 10 | 19,734 | 54.71% |
| SPX241018P02000000 | 2024-05-17 1:56PM EDT | 2,000.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1,000 | 29,541 | 52.93% |
| SPX241018P02100000 | 2024-05-17 10:31AM EDT | 2,100.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 2,000 | 5,576 | 51.27% |
| SPX241018P02200000 | 2024-05-21 11:08AM EDT | 2,200.00 | 0.92 | 0.80 | 1.00 | 0.00 | - | 3 | 14,471 | 50.22% |
| SPXW241018P02300000 | 2024-05-21 10:05AM EDT | 2,300.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SPXW241018P02400000 | 2024-05-16 4:05PM EDT | 2,400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| SPXW241018P02500000 | 2024-05-16 3:02PM EDT | 2,500.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| SPXW241018P02550000 | 2024-05-16 3:31PM EDT | 2,550.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPX241018P02600000 | 2024-05-16 12:00PM EDT | 2,600.00 | 1.85 | 1.60 | 1.80 | 0.00 | - | 500 | 20,471 | 43.88% |
| SPXW241018P02650000 | 2024-05-16 3:39PM EDT | 2,650.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPX241018P02700000 | 2024-05-21 11:08AM EDT | 2,700.00 | 2.02 | 1.85 | 2.05 | 0.00 | - | 3 | 7,563 | 42.35% |
| SPX241018P02750000 | 2024-05-13 12:05PM EDT | 2,750.00 | 2.65 | 2.00 | 2.20 | 0.00 | - | 2 | 1,003 | 41.63% |
| SPXW241018P02800000 | 2024-05-21 10:05AM EDT | 2,800.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPX241018P02850000 | 2024-05-20 9:56PM EDT | 2,850.00 | 2.50 | 2.40 | 2.55 | 0.00 | - | 1 | 11,086 | 40.24% |
| SPX241018P02900000 | 2024-05-17 3:12PM EDT | 2,900.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9,518 | 12.50% |
| SPX241018P02950000 | 2024-05-21 9:41AM EDT | 2,950.00 | 2.91 | 2.70 | 2.90 | 0.00 | - | 3 | 4,045 | 38.80% |
| SPX241018P02975000 | 2024-04-30 2:49PM EDT | 2,975.00 | 5.20 | 2.80 | 2.95 | 0.00 | - | 18 | 124 | 38.38% |
| SPX241018P03000000 | 2024-05-21 9:41AM EDT | 3,000.00 | 3.09 | 2.90 | 3.10 | 0.00 | - | 2 | 4,577 | 38.11% |
| SPX241018P03025000 | 2024-05-14 2:13PM EDT | 3,025.00 | 3.75 | 3.00 | 3.20 | 0.00 | - | 1 | 93 | 37.76% |
| SPXW241018P03050000 | 2024-05-17 2:13PM EDT | 3,050.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPX241018P03075000 | 2024-05-21 3:05PM EDT | 3,075.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 2 | 205 | 37.04% |
| SPXW241018P03100000 | 2024-05-17 1:09PM EDT | 3,100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPX241018P03125000 | 2024-05-02 9:45AM EDT | 3,125.00 | 6.45 | 3.40 | 3.60 | 0.00 | - | 2 | 671 | 36.32% |
| SPX241018P03150000 | 2024-05-01 9:37AM EDT | 3,150.00 | 6.90 | 3.50 | 3.80 | 0.00 | - | 2 | 433 | 36.09% |
| SPX241018P03175000 | 2024-05-07 4:00PM EDT | 3,175.00 | 5.00 | 3.60 | 3.90 | 0.00 | - | 96 | 182 | 35.72% |
| SPX241018P03200000 | 2024-05-16 12:18PM EDT | 3,200.00 | 4.21 | 3.80 | 4.00 | 0.00 | - | 62 | 966 | 35.35% |
| SPX241018P03225000 | 2024-05-16 3:12PM EDT | 3,225.00 | 4.40 | 3.90 | 4.10 | 0.00 | - | 8 | 24 | 34.98% |
| SPXW241018P03250000 | 2024-05-17 11:49AM EDT | 3,250.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 45 | 45 | 34.71% |
| SPX241018P03275000 | 2024-04-19 2:49PM EDT | 3,275.00 | 14.06 | 4.20 | 4.50 | 0.00 | - | 2 | 0 | 34.44% |
| SPXW241018P03300000 | 2024-05-21 2:36PM EDT | 3,300.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| SPX241018P03325000 | 2024-05-21 3:31PM EDT | 3,325.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | 2 | 562 | 33.68% |
| SPX241018P03350000 | 2024-05-21 2:55PM EDT | 3,350.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 2 | 489 | 33.30% |
| SPX241018P03375000 | 2024-05-21 3:16PM EDT | 3,375.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 2 | 252 | 33.01% |
| SPX241018P03400000 | 2024-05-21 2:56PM EDT | 3,400.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 2 | 1,282 | 32.72% |
| SPX241018P03425000 | 2024-05-21 4:00PM EDT | 3,425.00 | 5.00 | 5.00 | 5.30 | 0.00 | - | 98 | 379 | 32.33% |
| SPX241018P03450000 | 2024-05-21 3:09PM EDT | 3,450.00 | 5.30 | 5.20 | 5.50 | 0.00 | - | 2 | 971 | 32.03% |
| SPX241018P03475000 | 2024-05-21 2:56PM EDT | 3,475.00 | 5.50 | 5.30 | 5.70 | 0.00 | - | 2 | 174 | 31.72% |
| SPX241018P03500000 | 2024-05-21 2:55PM EDT | 3,500.00 | 5.60 | 5.50 | 5.80 | 0.00 | - | 96 | 3,316 | 31.33% |
| SPX241018P03525000 | 2024-05-21 3:16PM EDT | 3,525.00 | 5.80 | 5.70 | 6.00 | 0.00 | - | 2 | 1,170 | 31.02% |
| SPX241018P03550000 | 2024-05-21 3:10PM EDT | 3,550.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 2 | 1,022 | 30.70% |
| SPX241018P03575000 | 2024-05-21 3:04PM EDT | 3,575.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | 2 | 886 | 30.38% |
| SPX241018P03600000 | 2024-05-21 3:04PM EDT | 3,600.00 | 6.40 | 6.20 | 6.60 | 0.00 | - | 3 | 2,811 | 30.05% |
| SPX241018P03625000 | 2024-05-21 3:04PM EDT | 3,625.00 | 6.60 | 6.40 | 6.80 | 0.00 | - | 2 | 438 | 29.72% |
| SPX241018P03650000 | 2024-05-21 3:10PM EDT | 3,650.00 | 6.80 | 6.60 | 7.00 | 0.00 | - | 2 | 716 | 29.39% |
| SPX241018P03675000 | 2024-05-21 3:14PM EDT | 3,675.00 | 7.00 | 6.90 | 7.20 | 0.00 | - | 2 | 273 | 29.05% |
| SPX241018P03700000 | 2024-05-21 2:55PM EDT | 3,700.00 | 7.30 | 7.10 | 7.40 | 0.00 | - | 2 | 2,992 | 28.71% |
| SPX241018P03725000 | 2024-05-21 3:03PM EDT | 3,725.00 | 7.50 | 7.30 | 7.70 | 0.00 | - | 3 | 1,400 | 28.43% |
| SPX241018P03750000 | 2024-05-21 3:10PM EDT | 3,750.00 | 7.70 | 7.50 | 7.90 | 0.00 | - | 1 | 4,050 | 28.09% |
| SPX241018P03775000 | 2024-05-21 2:56PM EDT | 3,775.00 | 8.00 | 7.80 | 8.10 | 0.00 | - | 1 | 515 | 27.74% |
| SPXW241018P03800000 | 2024-05-21 5:00AM EDT | 3,800.00 | 8.60 | 8.10 | 8.40 | 0.00 | - | 2 | 3 | 27.44% |
| SPX241018P03825000 | 2024-05-21 2:59PM EDT | 3,825.00 | 8.50 | 8.30 | 8.60 | 0.00 | - | 1 | 794 | 27.09% |
| SPX241018P03850000 | 2024-05-21 3:14PM EDT | 3,850.00 | 8.70 | 8.50 | 8.90 | 0.00 | - | 1 | 750 | 26.78% |
| SPXW241018P03875000 | 2024-05-17 3:34PM EDT | 3,875.00 | 9.50 | 8.90 | 9.20 | 0.00 | - | 37 | 37 | 26.47% |
| SPX241018P03900000 | 2024-05-21 3:09PM EDT | 3,900.00 | 9.30 | 9.10 | 9.50 | 0.00 | - | 1 | 2,687 | 26.16% |
| SPX241018P03925000 | 2024-05-21 3:09PM EDT | 3,925.00 | 9.60 | 9.40 | 9.80 | 0.00 | - | 1 | 1,150 | 25.84% |
| SPX241018P03950000 | 2024-05-21 3:10PM EDT | 3,950.00 | 9.90 | 9.70 | 10.10 | 0.00 | - | 1 | 2,787 | 25.52% |
| SPX241018P03975000 | 2024-05-21 3:10PM EDT | 3,975.00 | 10.20 | 10.00 | 10.40 | 0.00 | - | 1 | 822 | 25.19% |
| SPX241018P04000000 | 2024-05-21 2:55PM EDT | 4,000.00 | 10.60 | 10.30 | 10.70 | 0.00 | - | 301 | 22,719 | 24.86% |
| SPX241018P04025000 | 2024-05-21 2:30PM EDT | 4,025.00 | 10.90 | 10.60 | 11.10 | 0.00 | - | 8 | 955 | 24.57% |
| SPX241018P04050000 | 2024-05-20 1:31PM EDT | 4,050.00 | 11.49 | 11.00 | 11.40 | 0.00 | - | 18 | 1,778 | 24.23% |
| SPX241018P04075000 | 2024-05-15 3:34PM EDT | 4,075.00 | 12.36 | 11.40 | 11.80 | 0.00 | - | 1 | 843 | 23.92% |
| SPX241018P04100000 | 2024-05-17 10:11AM EDT | 4,100.00 | 12.88 | 11.70 | 12.20 | 0.00 | - | 25 | 7,859 | 23.61% |
| SPX241018P04125000 | 2024-05-17 11:27AM EDT | 4,125.00 | 13.25 | 12.10 | 12.60 | 0.00 | - | 10 | 1,057 | 23.30% |
| SPX241018P04150000 | 2024-05-17 10:11AM EDT | 4,150.00 | 13.78 | 12.50 | 13.00 | 0.00 | - | 15 | 775 | 22.98% |
| SPX241018P04175000 | 2024-05-21 1:31PM EDT | 4,175.00 | 13.35 | 13.00 | 13.40 | 0.00 | - | 2 | 1,680 | 22.65% |
| SPX241018P04200000 | 2024-05-20 12:49PM EDT | 4,200.00 | 13.80 | 13.40 | 13.90 | 0.00 | - | 8 | 23,598 | 22.35% |
| SPX241018P04225000 | 2024-05-17 3:22PM EDT | 4,225.00 | 14.65 | 13.90 | 14.30 | 0.00 | - | 6 | 3,247 | 22.02% |
| SPX241018P04240000 | 2024-05-14 10:28AM EDT | 4,240.00 | 18.31 | 14.20 | 14.60 | 0.00 | - | 1 | 1 | 21.84% |
| SPX241018P04250000 | 2024-05-22 8:47AM EDT | 4,250.00 | 14.60 | 14.40 | 14.80 | -0.30 | -2.01% | 4 | 10,773 | 21.71% |
| SPX241018P04260000 | 2024-05-15 10:55AM EDT | 4,260.00 | 16.46 | 14.60 | 15.00 | 0.00 | - | - | 11 | 21.59% |
| SPX241018P04275000 | 2024-05-17 10:01AM EDT | 4,275.00 | 16.23 | 14.90 | 15.30 | 0.00 | - | 10 | 1,744 | 21.40% |
| SPX241018P04280000 | 2024-05-17 10:13AM EDT | 4,280.00 | 16.35 | 15.00 | 15.50 | 0.00 | - | 2 | 4 | 21.36% |
| SPX241018P04300000 | 2024-05-21 3:52PM EDT | 4,300.00 | 15.60 | 15.40 | 15.90 | 0.00 | - | 83 | 8,610 | 21.10% |
| SPX241018P04310000 | 2024-05-17 1:10PM EDT | 4,310.00 | 16.75 | 15.70 | 16.10 | 0.00 | - | 4 | 4 | 20.97% |
| SPX241018P04320000 | 2024-05-16 9:40AM EDT | 4,320.00 | 17.03 | 15.90 | 16.30 | 0.00 | - | 1 | 364 | 20.84% |
| SPX241018P04325000 | 2024-05-20 9:45AM EDT | 4,325.00 | 16.34 | 16.00 | 16.50 | 0.00 | - | 2 | 247 | 20.80% |
| SPXW241018P04340000 | 2024-05-17 2:46PM EDT | 4,340.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| SPX241018P04350000 | 2024-05-21 12:44PM EDT | 4,350.00 | 17.00 | 16.60 | 17.10 | 0.00 | - | 664 | 1,879 | 20.50% |
| SPX241018P04375000 | 2024-05-20 9:37AM EDT | 4,375.00 | 17.79 | 17.20 | 17.70 | 0.00 | - | 2 | 1,140 | 20.18% |
| SPX241018P04380000 | 2024-05-21 9:43AM EDT | 4,380.00 | 18.27 | 17.30 | 17.80 | 0.00 | - | 2 | 35 | 20.11% |
| SPX241018P04400000 | 2024-05-20 2:42PM EDT | 4,400.00 | 18.55 | 17.90 | 18.30 | 0.00 | - | 500 | 7,661 | 19.86% |
| SPX241018P04410000 | 2024-04-26 9:30AM EDT | 4,410.00 | 41.00 | 18.20 | 18.60 | 0.00 | - | 21 | 21 | 19.75% |
| SPX241018P04420000 | 2024-04-26 9:30AM EDT | 4,420.00 | 41.70 | 18.40 | 18.90 | 0.00 | - | 8 | 8 | 19.63% |
| SPX241018P04425000 | 2024-05-15 3:15PM EDT | 4,425.00 | 19.94 | 18.60 | 19.00 | 0.00 | - | 4 | 986 | 19.56% |
| SPX241018P04440000 | 2024-05-14 9:59AM EDT | 4,440.00 | 25.47 | 19.00 | 19.50 | 0.00 | - | 10 | 12 | 19.39% |
| SPX241018P04450000 | 2024-05-20 2:07PM EDT | 4,450.00 | 20.00 | 19.30 | 19.80 | 0.00 | - | 53 | 2,193 | 19.27% |
| SPX241018P04470000 | 2024-05-10 10:27AM EDT | 4,470.00 | 27.00 | 19.90 | 20.40 | 0.00 | - | 12 | 12 | 19.03% |
| SPX241018P04475000 | 2024-05-13 3:56PM EDT | 4,475.00 | 27.12 | 20.10 | 20.60 | 0.00 | - | 1 | 954 | 18.98% |
| SPX241018P04480000 | 2024-05-06 10:12AM EDT | 4,480.00 | 32.95 | 20.20 | 20.70 | 0.00 | - | 12 | 24 | 18.90% |
| SPX241018P04490000 | 2024-05-10 10:00AM EDT | 4,490.00 | 27.46 | 20.60 | 21.00 | 0.00 | - | 2 | 11 | 18.78% |
| SPX241018P04500000 | 2024-05-21 4:10PM EDT | 4,500.00 | 20.80 | 20.90 | 21.40 | 0.00 | - | 2 | 6,944 | 18.67% |
| SPX241018P04510000 | 2024-05-16 3:29PM EDT | 4,510.00 | 22.96 | 21.20 | 21.70 | 0.00 | - | 102 | 55 | 18.54% |
| SPX241018P04520000 | 2024-05-16 3:30PM EDT | 4,520.00 | 23.35 | 21.60 | 22.10 | 0.00 | - | 54 | 58 | 18.43% |
| SPX241018P04525000 | 2024-05-20 1:31PM EDT | 4,525.00 | 22.39 | 21.80 | 22.30 | 0.00 | - | 60 | 2,320 | 18.38% |
| SPX241018P04530000 | 2024-05-21 3:27PM EDT | 4,530.00 | 22.07 | 22.00 | 22.50 | 0.00 | - | 4 | 7 | 18.32% |
| SPX241018P04540000 | 2024-05-15 2:30PM EDT | 4,540.00 | 24.00 | 22.30 | 22.80 | 0.00 | - | 84 | 102 | 18.19% |
| SPX241018P04550000 | 2024-05-16 3:28PM EDT | 4,550.00 | 24.42 | 22.70 | 23.20 | 0.00 | - | 6 | 4,430 | 18.08% |
| SPX241018P04560000 | 2024-05-10 9:31AM EDT | 4,560.00 | 31.14 | 23.10 | 23.60 | 0.00 | - | 1 | 15 | 17.96% |
| SPX241018P04570000 | 2024-05-15 1:33PM EDT | 4,570.00 | 25.40 | 23.50 | 24.00 | 0.00 | - | 120 | 113 | 17.84% |
| SPX241018P04575000 | 2024-05-21 3:58PM EDT | 4,575.00 | 23.32 | 23.70 | 24.20 | 0.00 | - | 6 | 606 | 17.78% |
| SPX241018P04580000 | 2024-05-16 9:55AM EDT | 4,580.00 | 25.37 | 23.90 | 24.40 | 0.00 | - | 6 | 9 | 17.72% |
| SPX241018P04590000 | 2024-05-20 9:41AM EDT | 4,590.00 | 24.82 | 24.30 | 24.80 | 0.00 | - | 2 | 26 | 17.60% |
| SPX241018P04600000 | 2024-05-21 3:05PM EDT | 4,600.00 | 25.05 | 24.70 | 25.20 | 0.00 | - | 707 | 8,063 | 17.48% |
| SPX241018P04610000 | 2024-05-20 2:17PM EDT | 4,610.00 | 26.20 | 25.20 | 25.70 | 0.00 | - | 1 | 22 | 17.38% |
| SPX241018P04620000 | 2024-05-15 1:19PM EDT | 4,620.00 | 27.67 | 25.60 | 26.10 | 0.00 | - | 120 | 81 | 17.25% |
| SPX241018P04625000 | 2024-05-20 1:27PM EDT | 4,625.00 | 26.47 | 25.80 | 26.40 | 0.00 | - | 12 | 685 | 17.21% |
| SPX241018P04630000 | 2024-05-03 3:51PM EDT | 4,630.00 | 48.02 | 26.10 | 26.60 | 0.00 | - | 6 | 12 | 17.14% |
| SPX241018P04640000 | 2024-05-13 3:19PM EDT | 4,640.00 | 35.97 | 26.50 | 27.10 | 0.00 | - | 1 | 42 | 17.03% |
| SPXW241018P04650000 | 2024-05-17 12:03PM EDT | 4,650.00 | 29.31 | 27.20 | 27.80 | 0.00 | - | 6 | 6 | 16.95% |
| SPX241018P04660000 | 2024-05-10 10:00AM EDT | 4,660.00 | 37.38 | 27.50 | 28.00 | 0.00 | - | 1 | 13 | 16.78% |
| SPX241018P04670000 | 2024-05-15 3:55PM EDT | 4,670.00 | 29.38 | 28.00 | 28.60 | 0.00 | - | 36 | 39 | 16.68% |
| SPX241018P04675000 | 2024-05-21 12:30PM EDT | 4,675.00 | 28.70 | 28.30 | 28.80 | 0.00 | - | 4 | 2,329 | 16.62% |
| SPX241018P04680000 | 2024-05-21 11:58AM EDT | 4,680.00 | 29.18 | 28.60 | 29.10 | 0.00 | - | 2 | 202 | 16.56% |
| SPX241018P04690000 | 2024-05-21 11:58AM EDT | 4,690.00 | 29.72 | 29.10 | 29.60 | 0.00 | - | 68 | 45 | 16.44% |
| SPX241018P04700000 | 2024-05-21 3:37PM EDT | 4,700.00 | 29.30 | 29.70 | 29.90 | 0.00 | - | 489 | 18,353 | 16.29% |
| SPX241018P04710000 | 2024-05-15 3:58PM EDT | 4,710.00 | 31.49 | 30.20 | 30.70 | 0.00 | - | 118 | 72 | 16.21% |
| SPX241018P04720000 | 2024-05-15 11:09AM EDT | 4,720.00 | 34.50 | 30.80 | 31.30 | 0.00 | - | 2 | 26 | 16.10% |
| SPX241018P04725000 | 2024-05-21 3:53PM EDT | 4,725.00 | 30.64 | 31.10 | 31.60 | 0.00 | - | 9 | 1,574 | 16.04% |
| SPX241018P04730000 | 2024-05-10 3:28PM EDT | 4,730.00 | 43.07 | 31.40 | 31.90 | 0.00 | - | 1 | 11 | 15.99% |
| SPX241018P04740000 | 2024-05-20 12:56PM EDT | 4,740.00 | 32.15 | 32.00 | 32.50 | 0.00 | - | 196 | 109 | 15.87% |
| SPX241018P04750000 | 2024-05-21 4:05PM EDT | 4,750.00 | 32.20 | 32.50 | 33.20 | 0.00 | - | 4 | 10,129 | 15.77% |
| SPX241018P04760000 | 2024-05-17 10:04AM EDT | 4,760.00 | 36.27 | 33.20 | 33.80 | 0.00 | - | 1 | 25 | 15.65% |
| SPX241018P04770000 | 2024-05-15 11:06AM EDT | 4,770.00 | 38.50 | 33.90 | 34.50 | 0.00 | - | 1 | 13 | 15.54% |
| SPX241018P04775000 | 2024-05-20 1:55PM EDT | 4,775.00 | 35.20 | 34.20 | 34.80 | 0.00 | - | 15 | 6,391 | 15.48% |
| SPX241018P04780000 | 2024-05-15 12:00PM EDT | 4,780.00 | 38.42 | 34.50 | 35.10 | 0.00 | - | 1 | 34 | 15.41% |
| SPX241018P04790000 | 2024-05-21 10:00AM EDT | 4,790.00 | 36.73 | 35.20 | 35.80 | 0.00 | - | 2 | 68 | 15.30% |
| SPX241018P04800000 | 2024-05-21 2:17PM EDT | 4,800.00 | 36.13 | 35.90 | 36.50 | 0.00 | - | 2 | 16,103 | 15.18% |
| SPX241018P04810000 | 2024-05-16 3:53PM EDT | 4,810.00 | 39.17 | 36.70 | 37.30 | 0.00 | - | 14 | 20 | 15.08% |
| SPX241018P04820000 | 2024-05-08 2:57PM EDT | 4,820.00 | 58.43 | 37.40 | 38.00 | 0.00 | - | 1 | 7 | 14.96% |
| SPX241018P04825000 | 2024-05-21 2:17PM EDT | 4,825.00 | 38.03 | 37.80 | 38.40 | 0.00 | - | 1 | 1,119 | 14.90% |
| SPX241018P04830000 | 2024-05-21 12:40PM EDT | 4,830.00 | 38.93 | 38.20 | 38.80 | 0.00 | - | 1 | 51 | 14.85% |
| SPX241018P04840000 | 2024-05-09 3:19PM EDT | 4,840.00 | 56.62 | 39.00 | 39.60 | 0.00 | - | 12 | 32 | 14.74% |
| SPX241018P04850000 | 2024-05-21 3:39PM EDT | 4,850.00 | 38.98 | 39.80 | 40.40 | 0.00 | - | 2 | 6,543 | 14.62% |
| SPX241018P04860000 | 2024-05-21 3:39PM EDT | 4,860.00 | 39.85 | 40.60 | 41.30 | 0.00 | - | 78 | 850 | 14.52% |
| SPX241018P04870000 | 2024-05-07 12:18PM EDT | 4,870.00 | 65.31 | 41.50 | 42.20 | 0.00 | - | 6 | 17 | 14.41% |
| SPX241018P04875000 | 2024-05-21 3:43PM EDT | 4,875.00 | 41.39 | 41.90 | 42.60 | 0.00 | - | 210 | 2,279 | 14.35% |
| SPX241018P04880000 | 2024-05-17 3:33PM EDT | 4,880.00 | 44.77 | 42.30 | 43.10 | 0.00 | - | 2 | 622 | 14.30% |
| SPX241018P04890000 | 2024-05-15 2:54PM EDT | 4,890.00 | 46.72 | 43.30 | 44.00 | 0.00 | - | 5 | 31 | 14.18% |
| SPXW241018P04900000 | 2024-05-21 11:05AM EDT | 4,900.00 | 45.24 | 44.50 | 45.30 | 0.00 | - | 4 | 10 | 14.11% |
| SPX241018P04910000 | 2024-05-06 3:55PM EDT | 4,910.00 | 74.83 | 45.10 | 45.90 | 0.00 | - | 3 | 15 | 13.95% |
| SPX241018P04920000 | 2024-05-21 10:07AM EDT | 4,920.00 | 47.85 | 46.10 | 46.90 | 0.00 | - | 4 | 19 | 13.84% |
| SPX241018P04925000 | 2024-05-21 3:05PM EDT | 4,925.00 | 46.95 | 46.60 | 47.40 | 0.00 | - | 3 | 954 | 13.79% |
| SPX241018P04930000 | 2024-05-20 10:01AM EDT | 4,930.00 | 47.60 | 47.10 | 47.90 | 0.00 | - | 66 | 91 | 13.73% |
| SPX241018P04940000 | 2024-05-15 9:38AM EDT | 4,940.00 | 57.55 | 48.20 | 49.00 | 0.00 | - | 2 | 29 | 13.62% |
| SPX241018P04950000 | 2024-05-20 1:44PM EDT | 4,950.00 | 50.40 | 49.30 | 50.00 | 0.00 | - | 6 | 2,787 | 13.50% |
| SPX241018P04960000 | 2024-05-15 2:30PM EDT | 4,960.00 | 54.60 | 50.40 | 51.20 | 0.00 | - | 40 | 48 | 13.40% |
| SPX241018P04970000 | 2024-05-13 10:36AM EDT | 4,970.00 | 72.26 | 51.50 | 52.30 | 0.00 | - | 4 | 58 | 13.28% |
| SPX241018P04975000 | 2024-05-20 2:04PM EDT | 4,975.00 | 53.95 | 52.10 | 52.90 | 0.00 | - | 7 | 1,052 | 13.22% |
| SPX241018P04980000 | 2024-05-21 2:30PM EDT | 4,980.00 | 52.90 | 52.70 | 53.50 | 0.00 | - | 8 | 86 | 13.17% |
| SPX241018P04990000 | 2024-05-13 2:48PM EDT | 4,990.00 | 76.20 | 53.90 | 54.70 | 0.00 | - | 6 | 35 | 13.05% |
| SPXW241018P05000000 | 2024-05-21 3:12PM EDT | 5,000.00 | 54.43 | 55.50 | 56.30 | 0.00 | - | 1 | 3 | 12.98% |
| SPX241018P05010000 | 2024-05-20 9:45AM EDT | 5,010.00 | 57.93 | 56.40 | 57.20 | 0.00 | - | 4 | 31 | 12.82% |
| SPX241018P05020000 | 2024-05-14 11:50AM EDT | 5,020.00 | 80.40 | 57.70 | 58.60 | 0.00 | - | 4 | 90 | 12.72% |
| SPX241018P05025000 | 2024-05-20 2:08PM EDT | 5,025.00 | 62.30 | 58.40 | 59.20 | 0.00 | - | 435 | 2,449 | 12.65% |
| SPX241018P05030000 | 2024-05-13 1:51PM EDT | 5,030.00 | 85.00 | 59.10 | 60.00 | 0.00 | - | 3 | 86 | 12.61% |
| SPX241018P05040000 | 2024-05-21 11:59AM EDT | 5,040.00 | 61.90 | 60.50 | 61.40 | 0.00 | - | 5 | 13 | 12.50% |
| SPX241018P05050000 | 2024-05-21 11:07AM EDT | 5,050.00 | 63.10 | 61.90 | 62.70 | 0.00 | - | 2 | 6,514 | 12.37% |
| SPXW241018P05060000 | 2024-05-17 9:49AM EDT | 5,060.00 | 70.77 | 63.80 | 64.70 | 0.00 | - | 10 | 10 | 12.30% |
| SPX241018P05070000 | 2024-05-16 10:29AM EDT | 5,070.00 | 68.50 | 65.00 | 65.90 | 0.00 | - | 4 | 31 | 12.16% |
| SPX241018P05075000 | 2024-05-21 3:05PM EDT | 5,075.00 | 66.05 | 65.70 | 66.60 | 0.00 | - | 3 | 1,289 | 12.09% |
| SPXW241018P05080000 | 2024-05-17 9:49AM EDT | 5,080.00 | 74.18 | 66.90 | 67.70 | 0.00 | - | 10 | 10 | 12.06% |
| SPX241018P05090000 | 2024-05-21 11:05AM EDT | 5,090.00 | 69.40 | 68.10 | 69.00 | 0.00 | - | 3 | 216 | 11.92% |
| SPX241018P05100000 | 2024-05-21 11:07AM EDT | 5,100.00 | 71.10 | 69.80 | 70.60 | 0.00 | - | 5 | 4,426 | 11.80% |
| SPX241018P05110000 | 2024-05-20 11:32AM EDT | 5,110.00 | 71.07 | 71.50 | 72.40 | 0.00 | - | 2 | 15 | 11.69% |
| SPX241018P05120000 | 2024-05-20 11:07AM EDT | 5,120.00 | 73.70 | 73.30 | 74.20 | 0.00 | - | 52 | 62 | 11.58% |
| SPX241018P05125000 | 2024-05-21 3:37PM EDT | 5,125.00 | 72.52 | 74.20 | 75.10 | 0.00 | - | 261 | 1,571 | 11.52% |
| SPX241018P05130000 | 2024-05-21 9:43AM EDT | 5,130.00 | 78.88 | 75.10 | 76.00 | 0.00 | - | 148 | 284 | 11.46% |
| SPX241018P05140000 | 2024-05-16 11:23AM EDT | 5,140.00 | 80.80 | 77.00 | 77.90 | 0.00 | - | 7 | 79 | 11.35% |
| SPX241018P05150000 | 2024-05-21 3:42PM EDT | 5,150.00 | 77.45 | 79.00 | 79.80 | 0.00 | - | 307 | 5,496 | 11.23% |
| SPX241018P05160000 | 2024-05-21 11:51AM EDT | 5,160.00 | 82.72 | 81.00 | 81.80 | 0.00 | - | 144 | 192 | 11.11% |
| SPX241018P05170000 | 2024-05-21 11:59AM EDT | 5,170.00 | 85.00 | 83.00 | 83.90 | 0.00 | - | 1 | 77 | 11.00% |
| SPX241018P05175000 | 2024-05-20 11:55AM EDT | 5,175.00 | 84.80 | 84.10 | 85.00 | 0.00 | - | 1 | 547 | 10.94% |
| SPX241018P05180000 | 2024-05-21 3:39PM EDT | 5,180.00 | 83.08 | 85.20 | 86.00 | 0.00 | - | 5 | 89 | 10.88% |
| SPX241018P05190000 | 2024-05-21 3:39PM EDT | 5,190.00 | 85.26 | 87.40 | 88.30 | 0.00 | - | 153 | 138 | 10.77% |
| SPX241018P05200000 | 2024-05-21 3:43PM EDT | 5,200.00 | 88.12 | 89.60 | 90.40 | 0.00 | - | 93 | 4,270 | 10.64% |
| SPX241018P05210000 | 2024-05-21 11:59AM EDT | 5,210.00 | 94.10 | 92.00 | 92.90 | 0.00 | - | 8 | 261 | 10.53% |
| SPX241018P05220000 | 2024-05-21 11:58AM EDT | 5,220.00 | 96.57 | 94.30 | 95.30 | 0.00 | - | 139 | 232 | 10.41% |
| SPX241018P05225000 | 2024-05-22 4:55AM EDT | 5,225.00 | 95.80 | 95.60 | 96.50 | -2.00 | -2.04% | 161 | 1,185 | 10.35% |
| SPX241018P05230000 | 2024-05-21 11:59AM EDT | 5,230.00 | 99.10 | 96.80 | 97.70 | 0.00 | - | 1 | 3 | 10.28% |
| SPX241018P05240000 | 2024-05-21 11:59AM EDT | 5,240.00 | 101.70 | 99.40 | 100.10 | 0.00 | - | 9 | 10 | 10.15% |
| SPXW241018P05250000 | 2024-05-16 2:13PM EDT | 5,250.00 | 111.71 | 102.50 | 103.50 | 0.00 | - | - | 1 | 10.09% |
| SPX241018P05260000 | 2024-05-21 11:57AM EDT | 5,260.00 | 107.00 | 104.70 | 105.50 | 0.00 | - | 2 | 22 | 9.91% |
| SPX241018P05270000 | 2024-05-21 11:58AM EDT | 5,270.00 | 109.90 | 107.50 | 108.20 | 0.00 | - | 3 | 8 | 9.78% |
| SPX241018P05275000 | 2024-05-21 11:57AM EDT | 5,275.00 | 111.30 | 108.90 | 109.60 | 0.00 | - | 8 | 453 | 9.71% |
| SPX241018P05280000 | 2024-05-21 11:59AM EDT | 5,280.00 | 112.90 | 110.30 | 111.10 | 0.00 | - | 2 | 6 | 9.65% |
| SPX241018P05290000 | 2024-05-21 11:59AM EDT | 5,290.00 | 115.90 | 113.30 | 114.00 | 0.00 | - | 2 | 112 | 9.52% |
| SPXW241018P05300000 | 2024-05-17 11:02AM EDT | 5,300.00 | 127.87 | 116.80 | 117.80 | 0.00 | - | 2 | 2 | 9.45% |
| SPX241018P05310000 | 2024-05-21 11:59AM EDT | 5,310.00 | 122.20 | 119.40 | 120.10 | 0.00 | - | 2 | 10 | 9.26% |
| SPX241018P05320000 | 2024-05-21 11:59AM EDT | 5,320.00 | 125.50 | 122.60 | 123.30 | 0.00 | - | 2 | 9 | 9.12% |
| SPX241018P05325000 | 2024-05-20 4:14PM EDT | 5,325.00 | 128.89 | 124.30 | 125.00 | 0.00 | - | 4 | 195 | 9.06% |
| SPX241018P05330000 | 2024-05-20 3:50PM EDT | 5,330.00 | 131.30 | 125.90 | 126.90 | 0.00 | - | 3 | 6 | 9.01% |
| SPX241018P05340000 | 2024-05-21 11:59AM EDT | 5,340.00 | 132.30 | 129.30 | 130.10 | 0.00 | - | 2 | 59 | 8.85% |
| SPX241018P05350000 | 2024-05-20 3:50PM EDT | 5,350.00 | 138.40 | 132.80 | 133.60 | 0.00 | - | 257 | 1,345 | 8.71% |
| SPX241018P05360000 | 2024-05-20 3:50PM EDT | 5,360.00 | 142.10 | 136.40 | 137.10 | 0.00 | - | 4 | 67 | 8.56% |
| SPX241018P05370000 | 2024-05-20 2:47PM EDT | 5,370.00 | 144.10 | 140.10 | 140.80 | 0.00 | - | 2 | 50 | 8.41% |
| SPX241018P05375000 | 2024-05-21 3:39PM EDT | 5,375.00 | 138.63 | 141.90 | 142.70 | 0.00 | - | 2 | 737 | 8.34% |
| SPX241018P05380000 | 2024-05-21 3:39PM EDT | 5,380.00 | 140.57 | 143.80 | 144.60 | 0.00 | - | 76 | 101 | 8.26% |
| SPX241018P05390000 | 2024-05-15 3:58PM EDT | 5,390.00 | 155.60 | 147.70 | 148.50 | 0.00 | - | 622 | 316 | 8.10% |
| SPX241018P05400000 | 2024-05-21 3:43PM EDT | 5,400.00 | 149.25 | 151.70 | 152.40 | 0.00 | - | 27 | 2,231 | 7.93% |
| SPX241018P05410000 | 2024-05-21 9:43AM EDT | 5,410.00 | 162.35 | 155.60 | 156.50 | 0.00 | - | 2 | 181 | 7.76% |
| SPX241018P05420000 | 2024-05-21 9:43AM EDT | 5,420.00 | 166.80 | 159.90 | 160.80 | 0.00 | - | 74 | 91 | 7.60% |
| SPX241018P05425000 | 2024-05-21 1:42PM EDT | 5,425.00 | 162.50 | 162.00 | 162.80 | 0.00 | - | 5 | 225 | 7.49% |
| SPX241018P05430000 | 2024-05-21 10:22AM EDT | 5,430.00 | 169.75 | 164.10 | 165.10 | 0.00 | - | 600 | 1,278 | 7.41% |
| SPX241018P05450000 | 2024-05-21 12:48PM EDT | 5,450.00 | 176.94 | 173.10 | 174.10 | 0.00 | - | 182 | 331 | 7.02% |
| SPX241018P05460000 | 2024-05-21 11:58AM EDT | 5,460.00 | 181.57 | 177.80 | 178.80 | 0.00 | - | 68 | 87 | 6.81% |
| SPX241018P05470000 | 2024-05-16 3:30PM EDT | 5,470.00 | 192.02 | 182.40 | 183.50 | 0.00 | - | - | 1 | 6.57% |
| SPX241018P05475000 | 2024-05-21 1:42PM EDT | 5,475.00 | 185.50 | 184.80 | 185.90 | 0.00 | - | 5 | 93 | 6.45% |
| SPX241018P05480000 | 2024-05-16 10:38AM EDT | 5,480.00 | 193.78 | 187.40 | 188.40 | 0.00 | - | 126 | 67 | 6.32% |
| SPX241018P05490000 | 2024-05-20 12:56PM EDT | 5,490.00 | 192.25 | 191.90 | 193.30 | 0.00 | - | 198 | 100 | 6.04% |
| SPX241018P05500000 | 2024-05-21 4:10PM EDT | 5,500.00 | 193.06 | 197.30 | 198.40 | 0.00 | - | 7 | 1,517 | 5.73% |
| SPX241018P05510000 | 2024-05-21 3:27PM EDT | 5,510.00 | 201.45 | 202.20 | 203.60 | 0.00 | - | 4 | 40 | 5.37% |
| SPX241018P05520000 | 2024-05-16 1:11PM EDT | 5,520.00 | 213.77 | 207.40 | 210.00 | 0.00 | - | - | 2 | 5.09% |
| SPX241018P05525000 | 2024-05-21 10:00AM EDT | 5,525.00 | 218.28 | 210.10 | 212.30 | 0.00 | - | 2 | 271 | 4.79% |
| SPX241018P05530000 | 2024-05-15 11:33AM EDT | 5,530.00 | 234.25 | 212.80 | 215.10 | 0.00 | - | - | 3 | 4.51% |
| SPX241018P05540000 | 2024-05-15 10:27AM EDT | 5,540.00 | 251.48 | 218.40 | 220.60 | 0.00 | - | - | 27 | 3.66% |
| SPX241018P05550000 | 2024-05-21 11:57AM EDT | 5,550.00 | 228.65 | 223.90 | 226.20 | 0.00 | - | 6 | 278 | 0.00% |
| SPX241018P05575000 | 2024-04-22 10:54AM EDT | 5,575.00 | 511.20 | 238.50 | 240.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241018P05580000 | 2024-05-21 3:13PM EDT | 5,580.00 | 239.88 | 241.50 | 243.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241018P05590000 | 2024-05-16 10:37AM EDT | 5,590.00 | 253.78 | 247.60 | 250.00 | 0.00 | - | - | 3 | 0.00% |
| SPX241018P05600000 | 2024-05-14 12:06PM EDT | 5,600.00 | 327.43 | 253.80 | 256.10 | 0.00 | - | 1 | 655 | 0.00% |
| SPX241018P05625000 | 2024-05-20 11:32AM EDT | 5,625.00 | 267.21 | 269.70 | 272.10 | 0.00 | - | 2 | 20 | 0.00% |
| SPX241018P05650000 | 2024-05-16 11:17AM EDT | 5,650.00 | 293.04 | 286.40 | 288.80 | 0.00 | - | 2 | 31 | 0.00% |
| SPX241018P05700000 | 2024-04-22 1:24PM EDT | 5,700.00 | 589.41 | 318.50 | 327.20 | 0.00 | - | 6 | 25 | 0.00% |
| SPX241018P05725000 | 2024-04-11 10:25AM EDT | 5,725.00 | 490.10 | 417.80 | 436.00 | 0.00 | - | - | 1 | 11.29% |
| SPX241018P05750000 | 2024-05-09 9:54AM EDT | 5,750.00 | 475.70 | 356.00 | 364.80 | 0.00 | - | 4 | 3 | 0.00% |
| SPX241018P05800000 | 2024-05-17 10:24AM EDT | 5,800.00 | 418.11 | 396.30 | 404.90 | 0.00 | - | 10 | 118 | 0.00% |
| SPX241018P05900000 | 2024-04-26 10:09AM EDT | 5,900.00 | 682.22 | 481.50 | 490.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241018P06000000 | 2024-04-25 3:44PM EDT | 6,000.00 | 825.40 | 572.10 | 580.70 | 0.00 | - | 10 | 15 | 0.00% |
| SPX241018P06200000 | 2024-04-23 11:22AM EDT | 6,200.00 | 998.16 | 761.80 | 770.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P06300000 | 2024-04-29 11:21AM EDT | 6,300.00 | 1,053.12 | 858.60 | 867.20 | 0.00 | - | - | 2 | 0.00% |
| SPX241018P06400000 | 2024-05-17 11:48AM EDT | 6,400.00 | 981.35 | 955.70 | 964.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241018P06600000 | 2024-03-27 9:49AM EDT | 6,600.00 | 1,198.46 | 1,366.90 | 1,376.90 | 0.00 | - | 1 | 1 | 32.77% |
| SPX241018P06800000 | 2024-05-21 1:14PM EDT | 6,800.00 | 1,357.25 | 1,344.20 | 1,355.10 | 0.00 | - | 8 | 12 | 0.00% |
| SPX241018P07000000 | 2024-01-18 11:29AM EDT | 7,000.00 | 2,022.07 | 1,783.20 | 1,803.00 | 0.00 | - | 2 | 2 | 41.26% |
| SPX241018P07200000 | 2023-11-10 2:42AM EDT | 7,200.00 | 2,539.80 | 2,263.80 | 2,378.50 | 0.00 | - | - | 10 | 72.72% |
| SPX241018P07400000 | 2024-03-19 11:31AM EDT | 7,400.00 | 2,045.79 | 2,207.10 | 2,225.40 | 0.00 | - | 2 | 11 | 48.89% |
| SPX241018P07600000 | 2023-10-09 2:18AM EDT | 7,600.00 | 2,952.20 | 2,899.50 | 2,903.70 | 0.00 | - | 21 | 0 | 92.74% |
| SPX241018P07800000 | 2023-12-28 3:15PM EDT | 7,800.00 | 2,738.39 | 2,642.00 | 2,688.40 | 0.00 | - | 3 | 18 | 58.00% |
| SPX241018P09000000 | 2024-04-26 2:46AM EDT | 9,000.00 | 3,690.90 | 3,493.90 | 3,504.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.