2020 US Options

Specifications

  • Data Type: Options
  • Underlying Symbols: 4794
  • Total Data: 40.8 GB
  • Rows: 321,662,824

Description

Spurred by lockdowns and the Covid-19 pandemic, the S&P 500 experienced its fastest-ever bear market in early 2020, lasting just 33 days. It fell again 9.6% in a three-week span in September. However, the market rallied into the end of the year, reaching new all-time highs. The speed of the market’s recovery was surprising but also somewhat typical. The year will be bookended by two different bull markets, with a short-lived bear market in the middle.

$125 Digital Delivery

Add to Cart
Buy Now
Test-Drive Our Data Before Purchase

2020 US Options Sample File

Date Symbol Bid Price Bid Size Ask Price Ask Size Mid Price Last Price Volume Open Interest Underlying Price In The Money Expiration Date Underlying Symbol Option Type Strike Price
2020-01-02 16:00:00-05:00 AAPL200124C00322500 1.45 3 1.45 9 1.4 1.25 233 0 300.35 False 2020-01-24 16:00:00-05:00 AAPL CALL 322.5
2020-01-02 16:00:00-05:00 AAPL200124C00327500 1.01 2 1.01 7 0.96 0.79 10 0 300.35 False 2020-01-24 16:00:00-05:00 AAPL CALL 327.5
2020-01-02 16:00:00-05:00 AAPL200124P00322500 24.1 43 24.1 86 23.48 0.0 0 0 300.35 True 2020-01-24 16:00:00-05:00 AAPL PUT 322.5
2020-01-02 16:00:00-05:00 AAPL200124P00327500 28.8 33 28.8 30 27.28 0.0 0 0 300.35 True 2020-01-24 16:00:00-05:00 AAPL PUT 327.5
2020-01-02 16:00:00-05:00 AAPL200131C00322500 3.3 26 3.3 23 3.18 3.1 109 0 300.35 False 2020-01-31 16:00:00-05:00 AAPL CALL 322.5
2020-01-02 16:00:00-05:00 AAPL200131C00327500 2.41 2 2.41 13 2.3 2.28 55 0 300.35 False 2020-01-31 16:00:00-05:00 AAPL CALL 327.5
2020-01-02 16:00:00-05:00 AAPL200131P00322500 25.1 40 25.1 70 24.5 0.0 0 0 300.35 True 2020-01-31 16:00:00-05:00 AAPL PUT 322.5
2020-01-02 16:00:00-05:00 AAPL200131P00327500 29.3 46 29.3 64 28.7 0.0 0 0 300.35 True 2020-01-31 16:00:00-05:00 AAPL PUT 327.5
2020-01-02 16:00:00-05:00 AAPL200207C00317500 5.55 74 5.55 22 5.1 4.69 4 0 300.35 False 2020-02-07 16:00:00-05:00 AAPL CALL 317.5
2020-01-02 16:00:00-05:00 AAPL200207C00322500 3.95 98 3.95 51 3.72 3.65 11 0 300.35 False 2020-02-07 16:00:00-05:00 AAPL CALL 322.5
2020-01-02 16:00:00-05:00 AAPL200207C00327500 2.94 63 2.94 2 2.77 2.45 4 0 300.35 False 2020-02-07 16:00:00-05:00 AAPL CALL 327.5
2020-01-02 16:00:00-05:00 AAPL200207P00317500 22.75 30 22.75 38 22.15 0.0 0 0 300.35 True 2020-02-07 16:00:00-05:00 AAPL PUT 317.5
2020-01-02 16:00:00-05:00 AAPL200207P00322500 26.5 41 26.5 59 25.92 0.0 0 0 300.35 True 2020-02-07 16:00:00-05:00 AAPL PUT 322.5
2020-01-02 16:00:00-05:00 AAPL200207P00327500 30.95 36 30.95 81 30.02 0.0 0 0 300.35 True 2020-02-07 16:00:00-05:00 AAPL PUT 327.5
2020-01-02 16:00:00-05:00 AAPL200214C00200000 102.7 20 102.7 12 100.6 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 200.0
2020-01-02 16:00:00-05:00 AAPL200214C00205000 97.75 20 97.75 12 95.62 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 205.0
2020-01-02 16:00:00-05:00 AAPL200214C00210000 92.75 20 92.75 12 90.62 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 210.0
2020-01-02 16:00:00-05:00 AAPL200214C00215000 87.8 20 87.8 12 85.65 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 215.0
2020-01-02 16:00:00-05:00 AAPL200214C00220000 82.9 21 82.9 12 80.7 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 220.0
2020-01-02 16:00:00-05:00 AAPL200214C00225000 77.95 11 77.95 10 75.82 72.8 4 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 225.0
2020-01-02 16:00:00-05:00 AAPL200214C00230000 73.05 11 73.05 12 70.85 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 230.0
2020-01-02 16:00:00-05:00 AAPL200214C00235000 68.2 20 68.2 12 66.1 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 235.0
2020-01-02 16:00:00-05:00 AAPL200214C00240000 63.35 11 63.35 12 61.22 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 240.0
2020-01-02 16:00:00-05:00 AAPL200214C00245000 58.55 23 58.55 12 56.28 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 245.0
2020-01-02 16:00:00-05:00 AAPL200214C00250000 53.8 32 53.8 12 51.65 52.35 3 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 250.0
2020-01-02 16:00:00-05:00 AAPL200214C00255000 49.1 22 49.1 10 47.2 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 255.0
2020-01-02 16:00:00-05:00 AAPL200214C00260000 44.45 20 44.45 20 42.4 40.25 1 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 260.0
2020-01-02 16:00:00-05:00 AAPL200214C00265000 38.95 46 38.95 21 37.52 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 265.0
2020-01-02 16:00:00-05:00 AAPL200214C00270000 34.9 42 34.9 42 33.15 32.27 1 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 270.0
2020-01-02 16:00:00-05:00 AAPL200214C00275000 30.65 35 30.65 23 28.9 28.19 1 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 275.0
2020-01-02 16:00:00-05:00 AAPL200214C00280000 25.75 52 25.75 36 24.6 24.61 1 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 280.0
2020-01-02 16:00:00-05:00 AAPL200214C00285000 22.1 63 22.1 30 20.9 20.0 4 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 285.0
2020-01-02 16:00:00-05:00 AAPL200214C00290000 18.85 51 18.85 46 17.6 18.0 46 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 290.0
2020-01-02 16:00:00-05:00 AAPL200214C00295000 15.55 11 15.55 15 15.18 14.4 21 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 295.0
2020-01-02 16:00:00-05:00 AAPL200214C00300000 12.65 12 12.65 12 12.3 12.03 506 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 300.0
2020-01-02 16:00:00-05:00 AAPL200214C00305000 10.05 14 10.05 12 9.72 9.24 130 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 305.0
2020-01-02 16:00:00-05:00 AAPL200214C00310000 8.1 13 8.1 11 7.75 7.75 24 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 310.0
2020-01-02 16:00:00-05:00 AAPL200214C00315000 6.35 13 6.35 16 6.02 6.1 21 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 315.0
2020-01-02 16:00:00-05:00 AAPL200214C00320000 4.95 12 4.95 29 4.68 4.45 24 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 320.0
2020-01-02 16:00:00-05:00 AAPL200214C00325000 3.7 2 3.7 38 3.52 3.02 3 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 325.0
2020-01-02 16:00:00-05:00 AAPL200214C00330000 3.0 13 3.0 35 2.66 2.62 34 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 330.0
2020-01-02 16:00:00-05:00 AAPL200214C00335000 2.29 11 2.29 13 2.04 2.15 11 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 335.0
2020-01-02 16:00:00-05:00 AAPL200214C00340000 1.67 11 1.67 13 1.5 1.25 3 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 340.0
2020-01-02 16:00:00-05:00 AAPL200214C00345000 1.4 22 1.4 44 1.12 0.94 8 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 345.0
2020-01-02 16:00:00-05:00 AAPL200214C00350000 1.1 12 1.1 17 0.84 0.96 2 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 350.0
2020-01-02 16:00:00-05:00 AAPL200214C00355000 0.82 47 0.82 35 0.64 0.0 0 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 355.0
2020-01-02 16:00:00-05:00 AAPL200214C00360000 0.75 0 0.75 27 0.38 0.0 0 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 360.0
2020-01-02 16:00:00-05:00 AAPL200214C00365000 0.62 0 0.62 25 0.31 0.0 0 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 365.0
2020-01-02 16:00:00-05:00 AAPL200214C00370000 0.53 22 0.53 22 0.27 0.0 0 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 370.0
2020-01-02 16:00:00-05:00 AAPL200214C00375000 0.53 0 0.53 27 0.26 0.28 552 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 375.0
2020-01-02 16:00:00-05:00 AAPL200214C00257500 46.75 21 46.75 10 44.48 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 257.5
2020-01-02 16:00:00-05:00 AAPL200214C00262500 41.4 32 41.4 20 39.9 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 262.5
2020-01-02 16:00:00-05:00 AAPL200214C00267500 37.0 52 37.0 31 35.4 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 267.5
2020-01-02 16:00:00-05:00 AAPL200214C00272500 33.1 37 33.1 25 31.3 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 272.5
2020-01-02 16:00:00-05:00 AAPL200214C00277500 27.9 36 27.9 25 26.78 26.29 3 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 277.5
2020-01-02 16:00:00-05:00 AAPL200214C00282500 24.95 65 24.95 23 23.25 22.96 1 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 282.5
2020-01-02 16:00:00-05:00 AAPL200214C00287500 21.15 68 21.15 49 19.58 18.33 5 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 287.5
2020-01-02 16:00:00-05:00 AAPL200214C00292500 16.8 54 16.8 13 15.82 15.6 12 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 292.5
2020-01-02 16:00:00-05:00 AAPL200214C00297500 13.8 12 13.8 25 13.55 13.5 241 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL CALL 297.5
2020-01-02 16:00:00-05:00 AAPL200214C00302500 11.3 25 11.3 12 10.9 10.58 119 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 302.5
2020-01-02 16:00:00-05:00 AAPL200214C00307500 9.1 14 9.1 16 8.72 8.05 30 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 307.5
2020-01-02 16:00:00-05:00 AAPL200214C00312500 7.25 12 7.25 27 6.88 6.2 10 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 312.5
2020-01-02 16:00:00-05:00 AAPL200214C00317500 5.55 13 5.55 12 5.25 4.85 10 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 317.5
2020-01-02 16:00:00-05:00 AAPL200214C00322500 4.35 11 4.35 14 4.1 0.0 0 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 322.5
2020-01-02 16:00:00-05:00 AAPL200214C00327500 3.35 12 3.35 81 3.03 3.0 13 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL CALL 327.5
2020-01-02 16:00:00-05:00 AAPL200214P00200000 0.2 0 0.2 31 0.1 0.1 1 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 200.0
2020-01-02 16:00:00-05:00 AAPL200214P00205000 4.5 0 4.5 11 2.25 0.26 2 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 205.0
2020-01-02 16:00:00-05:00 AAPL200214P00210000 0.6 0 0.6 20 0.3 0.0 0 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 210.0
2020-01-02 16:00:00-05:00 AAPL200214P00215000 0.58 0 0.58 22 0.29 0.0 0 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 215.0
2020-01-02 16:00:00-05:00 AAPL200214P00220000 0.65 0 0.65 22 0.32 0.25 3 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 220.0
2020-01-02 16:00:00-05:00 AAPL200214P00225000 0.95 0 0.95 20 0.48 0.0 0 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 225.0
2020-01-02 16:00:00-05:00 AAPL200214P00230000 1.07 30 1.07 20 0.68 0.45 2 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 230.0
2020-01-02 16:00:00-05:00 AAPL200214P00235000 0.93 0 0.93 20 0.46 0.0 0 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 235.0
2020-01-02 16:00:00-05:00 AAPL200214P00240000 0.87 0 0.87 2 0.44 0.8 4 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 240.0
2020-01-02 16:00:00-05:00 AAPL200214P00245000 0.97 12 0.97 12 0.78 0.0 0 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 245.0
2020-01-02 16:00:00-05:00 AAPL200214P00250000 1.15 22 1.15 12 1.03 1.03 21 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 250.0
2020-01-02 16:00:00-05:00 AAPL200214P00255000 1.5 1 1.5 35 1.38 1.36 8 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 255.0
2020-01-02 16:00:00-05:00 AAPL200214P00260000 1.86 20 1.86 33 1.66 1.63 7 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 260.0
2020-01-02 16:00:00-05:00 AAPL200214P00265000 2.31 12 2.31 13 2.16 2.25 11 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 265.0
2020-01-02 16:00:00-05:00 AAPL200214P00270000 2.97 12 2.97 14 2.76 2.99 21 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 270.0
2020-01-02 16:00:00-05:00 AAPL200214P00275000 3.75 15 3.75 38 3.6 3.6 71 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 275.0
2020-01-02 16:00:00-05:00 AAPL200214P00280000 4.9 1 4.9 25 4.78 4.75 27 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 280.0
2020-01-02 16:00:00-05:00 AAPL200214P00285000 6.2 1 6.2 29 6.05 6.34 8 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 285.0
2020-01-02 16:00:00-05:00 AAPL200214P00290000 7.8 30 7.8 12 7.55 7.74 92 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 290.0
2020-01-02 16:00:00-05:00 AAPL200214P00295000 9.8 18 9.8 46 9.52 9.76 15 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 295.0
2020-01-02 16:00:00-05:00 AAPL200214P00300000 12.2 1 12.2 27 11.98 12.0 11 0 300.35 False 2020-02-14 16:00:00-05:00 AAPL PUT 300.0
2020-01-02 16:00:00-05:00 AAPL200214P00305000 14.7 20 14.7 12 14.42 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL PUT 305.0
2020-01-02 16:00:00-05:00 AAPL200214P00310000 19.0 68 19.0 58 17.75 18.7 2 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL PUT 310.0
2020-01-02 16:00:00-05:00 AAPL200214P00315000 21.2 45 21.2 34 20.45 21.15 1 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL PUT 315.0
2020-01-02 16:00:00-05:00 AAPL200214P00320000 24.85 49 24.85 54 24.08 26.71 10 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL PUT 320.0
2020-01-02 16:00:00-05:00 AAPL200214P00325000 29.95 28 29.95 52 28.65 29.25 2 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL PUT 325.0
2020-01-02 16:00:00-05:00 AAPL200214P00330000 34.1 33 34.1 33 32.62 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL PUT 330.0
2020-01-02 16:00:00-05:00 AAPL200214P00335000 38.25 28 38.25 32 36.85 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL PUT 335.0
2020-01-02 16:00:00-05:00 AAPL200214P00340000 42.75 33 42.75 35 41.25 0.0 0 0 300.35 True 2020-02-14 16:00:00-05:00 AAPL PUT 340.0
2020-01-02 16:00:00-05:00 AAPL200214P00345000 47.55