2020 US Options

Specifications

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

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