Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY251219C00150000 | 2024-03-28 12:22PM EDT | 150.00 | 377.64 | 376.02 | 380.50 | +7.70 | +2.08% | 1 | 600 | 60.32% |
SPY251219C00155000 | 2024-01-09 10:30AM EDT | 155.00 | 320.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
SPY251219C00160000 | 2024-03-22 3:09PM EDT | 160.00 | 368.54 | 366.90 | 371.50 | 0.00 | - | 2 | 29 | 59.57% |
SPY251219C00165000 | 2024-03-15 9:56AM EDT | 165.00 | 349.97 | 362.34 | 366.96 | 0.00 | - | 1 | 2 | 59.09% |
SPY251219C00170000 | 2024-02-23 11:25AM EDT | 170.00 | 345.34 | 355.74 | 359.60 | 0.00 | - | 2 | 37 | 53.23% |
SPY251219C00175000 | 2024-02-02 4:35PM EDT | 175.00 | 325.55 | 341.04 | 344.86 | 0.00 | - | 8 | 26 | 0.00% |
SPY251219C00180000 | 2023-10-27 11:45AM EDT | 180.00 | 243.25 | 280.14 | 285.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY251219C00190000 | 2023-07-25 2:11PM EDT | 190.00 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 0.00% |
SPY251219C00195000 | 2023-10-31 2:02PM EDT | 195.00 | 231.76 | 267.09 | 270.97 | 0.00 | - | 2 | 1 | 0.00% |
SPY251219C00200000 | 2024-03-11 10:41AM EDT | 200.00 | 316.75 | 330.51 | 335.00 | 0.00 | - | 1 | 161 | 55.15% |
SPY251219C00205000 | 2024-02-21 2:32PM EDT | 205.00 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 51.03% |
SPY251219C00210000 | 2024-03-28 11:22AM EDT | 210.00 | 323.91 | 321.44 | 326.00 | +4.06 | +1.27% | 2 | 1,313 | 54.05% |
SPY251219C00215000 | 2024-01-04 2:13PM EDT | 215.00 | 262.17 | 286.57 | 290.43 | 0.00 | - | 2 | 16 | 0.00% |
SPY251219C00220000 | 2024-01-12 4:53PM EDT | 220.00 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 0.00% |
SPY251219C00225000 | 2024-03-13 12:26PM EDT | 225.00 | 301.37 | 307.89 | 311.77 | 0.00 | - | 1 | 45 | 51.92% |
SPY251219C00230000 | 2024-03-01 2:11PM EDT | 230.00 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 51.36% |
SPY251219C00235000 | 2023-06-09 10:31AM EDT | 235.00 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
SPY251219C00240000 | 2024-03-15 1:14PM EDT | 240.00 | 285.01 | 294.36 | 298.24 | 0.00 | - | 2 | 12 | 50.23% |
SPY251219C00245000 | 2024-03-25 9:30AM EDT | 245.00 | 289.12 | 289.87 | 293.75 | 0.00 | - | 16 | 21 | 51.77% |
SPY251219C00250000 | 2024-03-11 2:52PM EDT | 250.00 | 274.43 | 285.38 | 289.26 | 0.00 | - | 1 | 137 | 51.15% |
SPY251219C00255000 | 2023-10-06 3:41PM EDT | 255.00 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
SPY251219C00260000 | 2024-02-01 4:07PM EDT | 260.00 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 35.74% |
SPY251219C00265000 | 2024-02-21 3:00PM EDT | 265.00 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 47.39% |
SPY251219C00270000 | 2024-02-21 2:44PM EDT | 270.00 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 46.85% |
SPY251219C00275000 | 2023-11-10 1:15PM EDT | 275.00 | 183.50 | 201.00 | 205.19 | 0.00 | - | 1 | 50 | 0.00% |
SPY251219C00280000 | 2024-03-21 11:52AM EDT | 280.00 | 261.40 | 258.54 | 262.42 | 0.00 | - | 13 | 61 | 47.52% |
SPY251219C00285000 | 2024-01-12 2:24PM EDT | 285.00 | 207.41 | 230.89 | 234.73 | 0.00 | - | 48 | 88 | 0.00% |
SPY251219C00290000 | 2024-02-08 11:18AM EDT | 290.00 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 34.51% |
SPY251219C00295000 | 2024-02-27 2:59PM EDT | 295.00 | 229.87 | 245.04 | 248.92 | 0.00 | - | 1 | 3 | 45.64% |
SPY251219C00300000 | 2024-03-25 12:13PM EDT | 300.00 | 239.78 | 240.77 | 244.65 | 0.00 | - | 1 | 318 | 45.19% |
SPY251219C00305000 | 2024-02-08 3:41PM EDT | 305.00 | 212.16 | 224.00 | 227.78 | 0.00 | - | 2 | 13 | 33.95% |
SPY251219C00310000 | 2024-02-09 11:34AM EDT | 310.00 | 209.40 | 219.61 | 223.39 | 0.00 | - | 1 | 32 | 33.73% |
SPY251219C00315000 | 2024-02-23 2:09PM EDT | 315.00 | 214.56 | 225.53 | 229.41 | 0.00 | - | 1 | 63 | 42.03% |
SPY251219C00320000 | 2024-03-05 12:50PM EDT | 320.00 | 208.43 | 223.15 | 227.03 | 0.00 | - | 3 | 59 | 42.95% |
SPY251219C00325000 | 2024-03-27 12:04PM EDT | 325.00 | 216.55 | 218.76 | 222.64 | 0.00 | - | 1 | 58 | 42.40% |
SPY251219C00330000 | 2024-03-27 2:05PM EDT | 330.00 | 212.00 | 214.19 | 218.87 | 0.00 | - | 3 | 81 | 42.26% |
SPY251219C00335000 | 2024-02-13 4:34PM EDT | 335.00 | 180.35 | 201.06 | 204.83 | 0.00 | - | 1 | 41 | 34.96% |
SPY251219C00340000 | 2024-03-15 10:06AM EDT | 340.00 | 195.00 | 205.50 | 210.00 | 0.00 | - | 1 | 42 | 41.06% |
SPY251219C00345000 | 2024-02-02 3:03PM EDT | 345.00 | 174.25 | 189.65 | 193.46 | 0.00 | - | 1 | 31 | 32.26% |
SPY251219C00350000 | 2024-03-15 3:08PM EDT | 350.00 | 187.50 | 196.98 | 201.48 | 0.00 | - | 1 | 686 | 40.08% |
SPY251219C00355000 | 2024-03-08 11:05AM EDT | 355.00 | 187.69 | 192.45 | 197.00 | 0.00 | - | 5 | 43 | 39.45% |
SPY251219C00360000 | 2024-03-07 12:19PM EDT | 360.00 | 180.10 | 188.15 | 192.87 | 0.00 | - | 4 | 596 | 39.02% |
SPY251219C00365000 | 2024-03-07 10:42AM EDT | 365.00 | 175.41 | 184.08 | 188.50 | 0.00 | - | 2 | 27 | 38.45% |
SPY251219C00370000 | 2024-03-07 10:42AM EDT | 370.00 | 171.74 | 179.83 | 183.71 | 0.00 | - | 1 | 112 | 37.64% |
SPY251219C00375000 | 2024-03-21 1:34PM EDT | 375.00 | 177.80 | 175.57 | 179.45 | 0.00 | - | 24 | 185 | 37.13% |
SPY251219C00380000 | 2024-03-14 1:30PM EDT | 380.00 | 163.20 | 171.22 | 175.81 | 0.00 | - | 1 | 904 | 36.96% |
SPY251219C00385000 | 2024-03-28 3:26PM EDT | 385.00 | 170.00 | 167.04 | 171.50 | +4.80 | +2.91% | 3 | 436 | 36.40% |
SPY251219C00390000 | 2024-03-28 3:22PM EDT | 390.00 | 163.84 | 162.89 | 166.77 | +2.33 | +1.44% | 8 | 1,343 | 35.63% |
SPY251219C00395000 | 2024-03-26 10:31AM EDT | 395.00 | 158.76 | 158.71 | 162.58 | 0.00 | - | 1 | 1,153 | 35.13% |
SPY251219C00400000 | 2024-03-26 3:25PM EDT | 400.00 | 152.10 | 154.58 | 158.48 | 0.00 | - | 4 | 2,779 | 34.68% |
SPY251219C00405000 | 2024-03-26 3:25PM EDT | 405.00 | 147.97 | 150.49 | 154.00 | 0.00 | - | 4 | 1,244 | 34.03% |
SPY251219C00410000 | 2024-03-28 3:20PM EDT | 410.00 | 147.22 | 146.39 | 150.54 | +1.95 | +1.34% | 1 | 2,001 | 33.88% |
SPY251219C00415000 | 2024-03-25 3:12PM EDT | 415.00 | 139.87 | 142.34 | 146.11 | 0.00 | - | 7 | 1,325 | 33.25% |
SPY251219C00420000 | 2024-03-22 3:00PM EDT | 420.00 | 138.81 | 138.30 | 142.04 | 0.00 | - | 3 | 890 | 32.78% |
SPY251219C00425000 | 2024-03-28 9:45AM EDT | 425.00 | 136.04 | 134.28 | 137.99 | -0.21 | -0.15% | 3 | 1,537 | 32.32% |
SPY251219C00430000 | 2024-03-28 9:45AM EDT | 430.00 | 132.04 | 130.30 | 133.97 | +1.96 | +1.51% | 3 | 1,779 | 31.86% |
SPY251219C00435000 | 2024-03-26 3:13PM EDT | 435.00 | 125.00 | 126.34 | 129.97 | 0.00 | - | 1 | 2,287 | 31.40% |
SPY251219C00440000 | 2024-03-22 3:57PM EDT | 440.00 | 123.46 | 122.41 | 126.01 | 0.00 | - | 2 | 1,696 | 30.95% |
SPY251219C00445000 | 2024-03-28 3:21PM EDT | 445.00 | 120.60 | 118.51 | 122.08 | +4.76 | +4.11% | 1 | 1,877 | 30.50% |
SPY251219C00450000 | 2024-03-28 3:33PM EDT | 450.00 | 117.22 | 114.64 | 118.17 | +3.72 | +3.28% | 15 | 6,667 | 30.06% |
SPY251219C00455000 | 2024-03-21 10:20AM EDT | 455.00 | 112.00 | 110.81 | 114.26 | 0.00 | - | 1 | 6,547 | 29.60% |
SPY251219C00460000 | 2024-03-28 3:20PM EDT | 460.00 | 109.36 | 107.02 | 110.39 | +4.37 | +4.16% | 4 | 919 | 29.15% |
SPY251219C00465000 | 2024-03-27 1:39PM EDT | 465.00 | 102.15 | 103.25 | 106.56 | 0.00 | - | 5 | 1,596 | 28.71% |
SPY251219C00470000 | 2024-03-28 1:53PM EDT | 470.00 | 101.02 | 99.53 | 102.76 | +0.68 | +0.68% | 1 | 3,389 | 28.27% |
SPY251219C00475000 | 2024-03-19 3:28PM EDT | 475.00 | 91.18 | 95.85 | 99.01 | 0.00 | - | 1 | 1,850 | 27.84% |
SPY251219C00480000 | 2024-03-26 2:42PM EDT | 480.00 | 91.99 | 92.21 | 95.30 | 0.00 | - | 10 | 1,551 | 27.41% |
SPY251219C00485000 | 2024-03-28 3:58PM EDT | 485.00 | 90.20 | 88.62 | 91.64 | +1.50 | +1.69% | 4 | 1,175 | 26.99% |
SPY251219C00490000 | 2024-03-28 11:05AM EDT | 490.00 | 88.08 | 85.07 | 88.02 | +3.58 | +4.24% | 1 | 804 | 26.57% |
SPY251219C00495000 | 2024-03-22 1:42PM EDT | 495.00 | 81.75 | 81.57 | 84.45 | 0.00 | - | 1 | 841 | 26.15% |
SPY251219C00500000 | 2024-03-28 10:39AM EDT | 500.00 | 79.00 | 78.12 | 80.94 | +2.35 | +3.07% | 2 | 1,717 | 25.75% |
SPY251219C00505000 | 2024-03-13 12:06PM EDT | 505.00 | 70.57 | 74.72 | 77.48 | 0.00 | - | 13 | 1,031 | 25.35% |
SPY251219C00510000 | 2024-03-28 11:33AM EDT | 510.00 | 73.30 | 71.37 | 74.07 | +2.40 | +3.39% | 1 | 1,335 | 24.95% |
SPY251219C00515000 | 2024-03-28 11:41AM EDT | 515.00 | 69.67 | 68.08 | 70.72 | +2.22 | +3.29% | 1 | 781 | 24.56% |
SPY251219C00520000 | 2024-03-28 3:34PM EDT | 520.00 | 68.68 | 65.60 | 67.44 | +3.19 | +4.87% | 11 | 1,654 | 24.17% |
SPY251219C00525000 | 2024-03-28 3:38PM EDT | 525.00 | 63.80 | 61.69 | 64.21 | +3.39 | +5.61% | 15 | 1,233 | 23.79% |
SPY251219C00530000 | 2024-03-28 3:33PM EDT | 530.00 | 60.46 | 58.59 | 61.06 | +3.83 | +6.76% | 11 | 860 | 23.42% |
SPY251219C00535000 | 2024-03-25 10:00AM EDT | 535.00 | 54.60 | 55.55 | 57.97 | 0.00 | - | 1 | 611 | 23.05% |
SPY251219C00540000 | 2024-03-26 11:46AM EDT | 540.00 | 52.77 | 52.59 | 54.95 | 0.00 | - | 3 | 703 | 22.69% |
SPY251219C00545000 | 2024-03-26 3:31PM EDT | 545.00 | 48.90 | 49.70 | 52.01 | 0.00 | - | 2 | 580 | 22.33% |
SPY251219C00550000 | 2024-03-28 10:40AM EDT | 550.00 | 48.47 | 46.88 | 49.14 | +1.97 | +4.24% | 3 | 2,217 | 21.98% |
SPY251219C00555000 | 2024-03-21 10:32AM EDT | 555.00 | 45.52 | 44.14 | 46.35 | 0.00 | - | 6 | 517 | 21.64% |
SPY251219C00560000 | 2024-03-28 12:54PM EDT | 560.00 | 42.53 | 41.93 | 43.27 | +1.23 | +2.98% | 2 | 1,932 | 21.16% |
SPY251219C00565000 | 2024-03-28 1:11PM EDT | 565.00 | 39.90 | 39.34 | 40.69 | +2.03 | +5.36% | 3 | 548 | 20.85% |
SPY251219C00570000 | 2024-03-28 12:37PM EDT | 570.00 | 37.40 | 36.85 | 38.19 | +0.75 | +2.05% | 2 | 509 | 20.54% |
SPY251219C00575000 | 2024-03-28 11:03AM EDT | 575.00 | 35.03 | 34.44 | 35.78 | +1.18 | +3.49% | 25 | 269 | 20.23% |
SPY251219C00580000 | 2024-03-28 1:08PM EDT | 580.00 | 32.84 | 32.13 | 33.46 | +1.28 | +4.06% | 8 | 282 | 19.94% |
SPY251219C00585000 | 2024-03-18 3:48PM EDT | 585.00 | 26.44 | 29.91 | 31.23 | 0.00 | - | 4 | 124 | 19.65% |
SPY251219C00590000 | 2024-03-28 3:04PM EDT | 590.00 | 28.50 | 27.79 | 29.10 | +1.75 | +6.54% | 18 | 427 | 19.37% |
SPY251219C00595000 | 2024-03-27 3:28PM EDT | 595.00 | 24.64 | 25.77 | 27.07 | 0.00 | - | 6 | 212 | 19.10% |
SPY251219C00600000 | 2024-03-28 2:32PM EDT | 600.00 | 24.50 | 23.84 | 25.00 | +0.73 | +3.07% | 179 | 3,477 | 18.79% |
SPY251219C00605000 | 2024-03-28 1:44PM EDT | 605.00 | 22.61 | 22.02 | 23.30 | -0.54 | -2.33% | 130 | 426 | 18.59% |
SPY251219C00610000 | 2024-03-21 11:02AM EDT | 610.00 | 21.46 | 20.30 | 21.56 | 0.00 | - | 17 | 118 | 18.35% |
SPY251219C00615000 | 2024-03-27 3:28PM EDT | 615.00 | 18.00 | 18.68 | 19.92 | 0.00 | - | 9 | 135 | 18.12% |
SPY251219C00620000 | 2024-03-28 12:39PM EDT | 620.00 | 17.65 | 17.16 | 18.38 | +0.65 | +3.82% | 222 | 352 | 17.90% |
SPY251219C00625000 | 2024-03-28 3:20PM EDT | 625.00 | 16.49 | 15.73 | 16.94 | +0.94 | +6.05% | 4 | 59 | 17.69% |
SPY251219C00630000 | 2024-03-26 9:30AM EDT | 630.00 | 14.58 | 14.40 | 15.59 | 0.00 | - | 1 | 98 | 17.49% |
SPY251219C00635000 | 2024-03-28 3:01PM EDT | 635.00 | 13.96 | 13.31 | 14.34 | +0.95 | +7.30% | 1 | 45 | 17.31% |
SPY251219C00640000 | 2024-03-26 3:37PM EDT | 640.00 | 11.60 | 12.22 | 13.17 | 0.00 | - | 1 | 38 | 17.14% |
SPY251219C00645000 | 2024-03-26 3:25PM EDT | 645.00 | 10.87 | 11.17 | 12.09 | 0.00 | - | 5 | 102 | 16.98% |
SPY251219C00650000 | 2024-03-28 3:46PM EDT | 650.00 | 10.66 | 10.18 | 10.96 | +1.15 | +12.09% | 583 | 4,258 | 16.75% |
SPY251219C00655000 | 2024-03-26 12:06PM EDT | 655.00 | 9.24 | 9.28 | 10.16 | 0.00 | - | 148 | 240 | 16.68% |
SPY251219C00660000 | 2024-03-28 3:25PM EDT | 660.00 | 8.98 | 8.44 | 9.31 | +0.60 | +7.16% | 1 | 868 | 16.55% |
SPY251219C00665000 | 2024-03-28 3:25PM EDT | 665.00 | 8.20 | 7.68 | 8.52 | +0.80 | +10.81% | 1 | 121 | 16.42% |
SPY251219C00670000 | 2024-03-28 3:39PM EDT | 670.00 | 7.46 | 6.98 | 7.80 | +0.75 | +11.18% | 23 | 108 | 16.31% |
SPY251219C00675000 | 2024-03-28 3:39PM EDT | 675.00 | 6.80 | 6.34 | 7.14 | +0.48 | +7.59% | 3 | 69 | 16.21% |
SPY251219C00680000 | 2024-03-28 3:33PM EDT | 680.00 | 6.20 | 5.75 | 6.53 | +0.42 | +7.27% | 15 | 25 | 16.11% |
SPY251219C00685000 | 2024-03-28 2:59PM EDT | 685.00 | 5.65 | 5.22 | 5.97 | +0.60 | +11.88% | 2 | 315 | 16.02% |
SPY251219C00690000 | 2024-03-28 3:20PM EDT | 690.00 | 5.12 | 4.74 | 5.46 | +0.22 | +4.49% | 1 | 36 | 15.94% |
SPY251219C00695000 | 2024-03-21 9:41AM EDT | 695.00 | 4.50 | 4.31 | 4.99 | 0.00 | - | 1 | 16 | 15.86% |
SPY251219C00700000 | 2024-03-27 12:32PM EDT | 700.00 | 3.86 | 3.91 | 4.53 | 0.00 | - | 2 | 48 | 15.76% |
SPY251219C00705000 | 2024-03-28 11:08AM EDT | 705.00 | 3.79 | 3.42 | 4.17 | +0.30 | +8.60% | 2 | 11 | 15.73% |
SPY251219C00710000 | 2024-03-21 2:30PM EDT | 710.00 | 3.44 | 3.10 | 3.81 | 0.00 | - | 19 | 34 | 15.66% |
SPY251219C00715000 | 2024-03-25 3:28PM EDT | 715.00 | 2.99 | 2.80 | 3.50 | 0.00 | - | 1 | 15 | 15.63% |
SPY251219C00720000 | 2024-03-26 10:26AM EDT | 720.00 | 2.80 | 2.53 | 3.21 | 0.00 | - | 1 | 24 | 15.59% |
SPY251219C00725000 | 2024-03-21 10:25AM EDT | 725.00 | 2.60 | 2.30 | 2.94 | 0.00 | - | 10 | 16 | 15.55% |
SPY251219C00730000 | 2024-03-22 12:10PM EDT | 730.00 | 2.35 | 2.08 | 2.70 | 0.00 | - | 10 | 121 | 15.52% |
SPY251219C00735000 | 2024-03-25 9:30AM EDT | 735.00 | 2.15 | 1.89 | 2.48 | 0.00 | - | 5 | 129 | 15.49% |
SPY251219C00740000 | 2024-03-25 3:23PM EDT | 740.00 | 1.98 | 1.72 | 2.28 | 0.00 | - | 19 | 99 | 15.47% |
SPY251219C00745000 | 2024-03-27 11:20AM EDT | 745.00 | 1.67 | 1.56 | 2.10 | 0.00 | - | 32 | 45 | 15.46% |
SPY251219C00750000 | 2024-03-19 2:03PM EDT | 750.00 | 1.29 | 1.42 | 1.93 | 0.00 | - | 5 | 210 | 15.44% |
SPY251219C00755000 | 2024-03-22 1:48PM EDT | 755.00 | 1.58 | 1.29 | 1.78 | 0.00 | - | 2 | 9 | 15.44% |
SPY251219C00760000 | 2024-03-25 10:40AM EDT | 760.00 | 1.44 | 1.18 | 1.65 | 0.00 | - | 1 | 330 | 15.45% |
SPY251219C00765000 | 2024-03-28 3:27PM EDT | 765.00 | 1.30 | 1.07 | 1.52 | +0.02 | +1.56% | 1 | 57 | 15.44% |
SPY251219C00770000 | 2024-03-27 12:49PM EDT | 770.00 | 1.21 | 1.00 | 1.25 | 0.00 | - | 2 | 57 | 15.14% |
SPY251219C00775000 | 2024-03-26 4:04PM EDT | 775.00 | 1.15 | 0.89 | 1.31 | -0.04 | -3.36% | 3 | 7 | 15.47% |
SPY251219C00785000 | 2024-03-28 11:29AM EDT | 785.00 | 0.96 | 0.60 | 1.28 | +0.06 | +6.67% | 1 | 12 | 15.81% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY251219P00150000 | 2024-03-28 10:15AM EDT | 150.00 | 0.69 | 0.64 | 0.79 | +0.04 | +6.15% | 1 | 21,114 | 43.48% |
SPY251219P00155000 | 2024-03-27 4:06PM EDT | 155.00 | 0.67 | 0.59 | 0.84 | 0.00 | - | 1 | 151 | 42.76% |
SPY251219P00160000 | 2024-03-28 3:04PM EDT | 160.00 | 0.73 | 0.64 | 0.89 | -0.06 | -7.59% | 1 | 502 | 42.04% |
SPY251219P00165000 | 2024-01-23 5:12PM EDT | 165.00 | 0.52 | 0.73 | 0.92 | 0.00 | - | 2 | 13 | 41.20% |
SPY251219P00170000 | 2024-03-21 3:19PM EDT | 170.00 | 0.87 | 0.73 | 0.99 | 0.00 | - | 6 | 24 | 40.63% |
SPY251219P00175000 | 2024-03-14 3:34PM EDT | 175.00 | 1.02 | 0.79 | 1.05 | 0.00 | - | 2 | 127 | 39.99% |
SPY251219P00180000 | 2024-03-15 3:57PM EDT | 180.00 | 1.05 | 0.84 | 1.10 | 0.00 | - | 33 | 329 | 39.30% |
SPY251219P00185000 | 2024-03-15 1:48PM EDT | 185.00 | 1.18 | 0.90 | 1.17 | 0.00 | - | 11 | 37 | 38.72% |
SPY251219P00190000 | 2024-01-29 11:51AM EDT | 190.00 | 1.20 | 1.03 | 1.18 | 0.00 | - | 3 | 25 | 37.84% |
SPY251219P00195000 | 2024-03-04 1:38PM EDT | 195.00 | 1.13 | 1.02 | 1.30 | 0.00 | - | 5 | 35 | 37.50% |
SPY251219P00200000 | 2024-03-27 3:16PM EDT | 200.00 | 1.25 | 1.25 | 1.37 | 0.00 | - | 46 | 4,327 | 36.91% |
SPY251219P00205000 | 2024-02-21 11:58AM EDT | 205.00 | 1.41 | 1.23 | 1.48 | 0.00 | - | 2 | 204 | 36.49% |
SPY251219P00210000 | 2024-03-19 3:48PM EDT | 210.00 | 1.44 | 1.23 | 1.52 | 0.00 | - | 1 | 13 | 35.79% |
SPY251219P00215000 | 2024-03-25 10:04AM EDT | 215.00 | 1.52 | 1.30 | 1.60 | 0.00 | - | 2 | 32 | 35.24% |
SPY251219P00220000 | 2024-03-08 5:05PM EDT | 220.00 | 1.65 | 1.38 | 1.68 | 0.00 | - | 1 | 347 | 34.69% |
SPY251219P00225000 | 2024-03-25 10:49AM EDT | 225.00 | 1.70 | 1.46 | 1.60 | 0.00 | - | 10 | 415 | 33.59% |
SPY251219P00230000 | 2024-02-21 2:12PM EDT | 230.00 | 1.94 | 1.64 | 1.91 | 0.00 | - | 1 | 47 | 33.81% |
SPY251219P00235000 | 2024-03-11 10:12AM EDT | 235.00 | 2.01 | 1.64 | 1.96 | 0.00 | - | 4 | 311 | 33.17% |
SPY251219P00240000 | 2024-03-04 10:30AM EDT | 240.00 | 1.80 | 1.74 | 2.06 | 0.00 | - | 2 | 104 | 32.67% |
SPY251219P00245000 | 2024-02-28 1:00PM EDT | 245.00 | 2.02 | 1.84 | 2.16 | 0.00 | - | 1 | 31 | 32.17% |
SPY251219P00250000 | 2024-03-28 9:30AM EDT | 250.00 | 2.10 | 1.94 | 2.28 | -0.01 | -0.47% | 1 | 534 | 31.72% |
SPY251219P00255000 | 2024-01-03 11:50AM EDT | 255.00 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 32.49% |
SPY251219P00260000 | 2024-03-20 10:07AM EDT | 260.00 | 2.47 | 2.16 | 2.52 | 0.00 | - | 1 | 88 | 30.80% |
SPY251219P00265000 | 2024-01-18 10:47AM EDT | 265.00 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 31.02% |
SPY251219P00270000 | 2024-03-28 9:42AM EDT | 270.00 | 2.58 | 2.41 | 2.79 | -0.08 | -3.01% | 1 | 781 | 29.93% |
SPY251219P00275000 | 2024-03-21 12:18PM EDT | 275.00 | 2.76 | 2.54 | 2.93 | 0.00 | - | 11 | 400 | 29.49% |
SPY251219P00280000 | 2024-03-28 12:03PM EDT | 280.00 | 2.82 | 2.68 | 3.08 | -0.11 | -3.75% | 1 | 1,086 | 29.06% |
SPY251219P00285000 | 2024-03-18 2:52PM EDT | 285.00 | 3.32 | 2.83 | 3.24 | 0.00 | - | 4 | 343 | 28.65% |
SPY251219P00290000 | 2024-03-27 10:19AM EDT | 290.00 | 3.25 | 2.98 | 3.41 | 0.00 | - | 4 | 359 | 28.25% |
SPY251219P00295000 | 2024-03-28 10:20AM EDT | 295.00 | 3.24 | 3.23 | 3.57 | -0.15 | -4.42% | 26 | 2,213 | 27.82% |
SPY251219P00300000 | 2024-03-27 9:30AM EDT | 300.00 | 3.69 | 3.40 | 3.61 | 0.00 | - | 1 | 3,983 | 27.19% |
SPY251219P00305000 | 2024-03-28 3:20PM EDT | 305.00 | 3.72 | 3.49 | 3.95 | -0.08 | -2.11% | 1 | 794 | 27.04% |
SPY251219P00310000 | 2024-03-20 10:07AM EDT | 310.00 | 4.12 | 3.67 | 4.15 | 0.00 | - | 1 | 821 | 26.65% |
SPY251219P00315000 | 2024-03-18 2:52PM EDT | 315.00 | 4.51 | 3.87 | 4.36 | 0.00 | - | 5 | 796 | 26.26% |
SPY251219P00320000 | 2024-03-21 11:38AM EDT | 320.00 | 4.29 | 4.07 | 4.58 | 0.00 | - | 30 | 2,159 | 25.89% |
SPY251219P00325000 | 2024-03-28 12:44PM EDT | 325.00 | 4.57 | 4.28 | 4.81 | -0.06 | -1.30% | 3 | 1,062 | 25.51% |
SPY251219P00330000 | 2024-03-25 3:21PM EDT | 330.00 | 4.93 | 4.51 | 5.05 | 0.00 | - | 6 | 2,024 | 25.14% |
SPY251219P00335000 | 2024-03-27 10:49AM EDT | 335.00 | 5.11 | 4.74 | 5.30 | 0.00 | - | 1 | 885 | 24.77% |
SPY251219P00340000 | 2024-03-18 2:52PM EDT | 340.00 | 5.80 | 4.99 | 5.56 | 0.00 | - | 5 | 1,649 | 24.40% |
SPY251219P00345000 | 2024-03-20 3:02PM EDT | 345.00 | 5.67 | 5.25 | 5.84 | 0.00 | - | 4 | 1,519 | 24.04% |
SPY251219P00350000 | 2024-03-27 1:45PM EDT | 350.00 | 5.95 | 5.52 | 5.85 | 0.00 | - | 2 | 2,393 | 23.39% |
SPY251219P00355000 | 2024-03-25 3:12PM EDT | 355.00 | 6.10 | 5.81 | 6.44 | -0.33 | -5.13% | 1 | 3,487 | 23.33% |
SPY251219P00360000 | 2024-03-28 3:20PM EDT | 360.00 | 6.42 | 6.11 | 6.76 | -0.47 | -6.82% | 3 | 5,532 | 22.98% |
SPY251219P00365000 | 2024-03-19 9:29AM EDT | 365.00 | 7.37 | 6.42 | 7.09 | 0.00 | - | 1 | 2,524 | 22.63% |
SPY251219P00370000 | 2024-03-28 9:42AM EDT | 370.00 | 6.99 | 6.75 | 7.44 | -0.16 | -2.24% | 1 | 1,522 | 22.28% |
SPY251219P00375000 | 2024-03-28 2:21PM EDT | 375.00 | 7.34 | 7.10 | 7.67 | -0.31 | -4.05% | 10 | 3,118 | 21.82% |
SPY251219P00380000 | 2024-03-25 9:30AM EDT | 380.00 | 8.00 | 7.47 | 8.20 | 0.00 | - | 2 | 2,374 | 21.60% |
SPY251219P00385000 | 2024-03-28 11:20AM EDT | 385.00 | 8.04 | 7.85 | 8.61 | -0.07 | -0.86% | 1 | 866 | 21.27% |
SPY251219P00390000 | 2024-03-28 4:01PM EDT | 390.00 | 8.60 | 8.26 | 8.88 | -0.20 | -2.27% | 1 | 6,558 | 20.81% |
SPY251219P00395000 | 2024-03-26 3:31PM EDT | 395.00 | 9.18 | 8.68 | 9.49 | 0.00 | - | 5 | 1,144 | 20.60% |
SPY251219P00400000 | 2024-03-28 4:14PM EDT | 400.00 | 9.60 | 9.35 | 9.68 | +0.12 | +1.27% | 12 | 10,826 | 20.07% |
SPY251219P00405000 | 2024-03-25 1:22PM EDT | 405.00 | 10.19 | 9.60 | 10.47 | 0.00 | - | 5 | 886 | 19.95% |
SPY251219P00410000 | 2024-03-28 11:57AM EDT | 410.00 | 10.38 | 10.10 | 10.99 | -0.04 | -0.38% | 102 | 1,122 | 19.62% |
SPY251219P00415000 | 2024-03-27 3:44PM EDT | 415.00 | 10.95 | 10.63 | 11.53 | 0.00 | - | 5 | 911 | 19.29% |
SPY251219P00420000 | 2024-03-28 1:42PM EDT | 420.00 | 11.52 | 11.18 | 12.11 | -0.13 | -1.12% | 1 | 3,834 | 18.97% |
SPY251219P00425000 | 2024-03-28 4:00PM EDT | 425.00 | 12.15 | 12.00 | 12.71 | -0.25 | -2.02% | 1 | 5,372 | 18.65% |
SPY251219P00430000 | 2024-03-27 3:35PM EDT | 430.00 | 12.70 | 12.37 | 13.36 | -0.17 | -1.32% | 4 | 856 | 18.33% |
SPY251219P00435000 | 2024-03-28 3:39PM EDT | 435.00 | 13.35 | 13.02 | 14.03 | -0.13 | -0.96% | 8 | 714 | 18.01% |
SPY251219P00440000 | 2024-03-28 3:39PM EDT | 440.00 | 14.03 | 13.71 | 14.74 | 0.00 | - | 1 | 1,926 | 17.70% |
SPY251219P00445000 | 2024-03-28 3:39PM EDT | 445.00 | 14.75 | 14.43 | 15.48 | -0.22 | -1.47% | 2 | 744 | 17.38% |
SPY251219P00450000 | 2024-03-28 12:07PM EDT | 450.00 | 15.45 | 15.19 | 16.25 | -0.29 | -1.84% | 5 | 8,125 | 17.06% |
SPY251219P00455000 | 2024-03-27 10:54AM EDT | 455.00 | 16.97 | 16.00 | 17.07 | 0.00 | - | 7 | 4,869 | 16.74% |
SPY251219P00460000 | 2024-03-27 10:54AM EDT | 460.00 | 17.20 | 16.84 | 17.92 | -0.68 | -3.80% | 1 | 2,097 | 16.42% |
SPY251219P00465000 | 2024-03-21 3:37PM EDT | 465.00 | 18.25 | 17.73 | 18.82 | 0.00 | - | 13 | 2,446 | 16.10% |
SPY251219P00470000 | 2024-03-28 3:32PM EDT | 470.00 | 19.00 | 18.66 | 19.53 | -0.79 | -3.99% | 16 | 723 | 15.67% |
SPY251219P00475000 | 2024-03-27 4:06PM EDT | 475.00 | 20.39 | 19.65 | 20.77 | 0.00 | - | 10 | 888 | 15.46% |
SPY251219P00480000 | 2024-03-27 10:54AM EDT | 480.00 | 21.84 | 21.00 | 21.82 | 0.00 | - | 7 | 3,897 | 15.14% |
SPY251219P00485000 | 2024-03-22 10:11AM EDT | 485.00 | 22.65 | 21.79 | 22.93 | 0.00 | - | 2 | 1,459 | 14.81% |
SPY251219P00490000 | 2024-03-28 3:01PM EDT | 490.00 | 23.02 | 22.95 | 24.14 | -0.93 | -3.88% | 20 | 14,777 | 14.51% |
SPY251219P00495000 | 2024-03-27 12:33PM EDT | 495.00 | 25.31 | 24.17 | 25.34 | 0.00 | - | 1 | 1,176 | 14.17% |
SPY251219P00500000 | 2024-03-28 3:13PM EDT | 500.00 | 25.55 | 25.45 | 26.00 | -1.45 | -5.37% | 15 | 10,663 | 13.59% |
SPY251219P00505000 | 2024-03-27 3:01PM EDT | 505.00 | 27.85 | 26.81 | 28.06 | 0.00 | - | 7 | 8,610 | 13.53% |
SPY251219P00510000 | 2024-03-28 10:35AM EDT | 510.00 | 28.52 | 28.25 | 29.51 | -1.03 | -3.49% | 4 | 1,147 | 13.20% |
SPY251219P00515000 | 2024-03-28 1:36PM EDT | 515.00 | 30.29 | 29.79 | 31.05 | -0.85 | -2.73% | 1 | 3,143 | 12.86% |
SPY251219P00520000 | 2024-03-28 3:56PM EDT | 520.00 | 31.72 | 31.40 | 32.66 | -0.13 | -0.41% | 37 | 8,804 | 12.52% |
SPY251219P00525000 | 2024-03-28 3:54PM EDT | 525.00 | 33.26 | 33.09 | 34.37 | -0.28 | -0.83% | 102 | 990 | 12.18% |
SPY251219P00530000 | 2024-03-28 4:11PM EDT | 530.00 | 35.20 | 34.87 | 35.45 | -0.16 | -0.45% | 15 | 3,704 | 11.57% |
SPY251219P00535000 | 2024-03-28 3:54PM EDT | 535.00 | 36.94 | 36.71 | 38.07 | -6.01 | -13.99% | 22 | 49 | 11.47% |
SPY251219P00540000 | 2024-03-21 2:26PM EDT | 540.00 | 39.28 | 38.72 | 40.08 | 0.00 | - | 4 | 23 | 11.11% |
SPY251219P00545000 | 2024-03-28 11:09AM EDT | 545.00 | 41.32 | 40.84 | 42.21 | -1.28 | -3.00% | 5 | 805 | 10.73% |
SPY251219P00550000 | 2024-03-28 3:24PM EDT | 550.00 | 43.06 | 42.59 | 44.56 | -1.54 | -3.45% | 1 | 65 | 10.39% |
SPY251219P00555000 | 2024-03-28 3:03PM EDT | 555.00 | 45.21 | 44.97 | 47.00 | -8.90 | -16.45% | 16 | 12 | 10.01% |
SPY251219P00560000 | 2024-03-22 2:06PM EDT | 560.00 | 48.97 | 47.50 | 49.60 | 0.00 | - | 2 | 44 | 9.63% |
SPY251219P00565000 | 2024-03-25 10:31AM EDT | 565.00 | 52.92 | 50.20 | 52.36 | 0.00 | - | 2 | 112 | 9.24% |
SPY251219P00570000 | 2024-03-18 3:40PM EDT | 570.00 | 59.75 | 53.09 | 55.31 | 0.00 | - | 91 | 231 | 8.83% |
SPY251219P00575000 | 2024-03-18 3:30PM EDT | 575.00 | 63.20 | 56.17 | 58.53 | 0.00 | - | 160 | 166 | 8.46% |
SPY251219P00580000 | 2024-03-22 10:39AM EDT | 580.00 | 61.45 | 59.47 | 61.90 | 0.00 | - | 10 | 226 | 8.04% |
SPY251219P00585000 | 2024-03-18 3:32PM EDT | 585.00 | 70.95 | 63.01 | 65.52 | 0.00 | - | 48 | 31 | 7.62% |
SPY251219P00590000 | 2024-03-15 12:52PM EDT | 590.00 | 81.50 | 66.81 | 69.40 | 0.00 | - | 2 | 0 | 7.22% |
SPY251219P00595000 | 2024-02-26 3:45PM EDT | 595.00 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 6.73% |
SPY251219P00600000 | 2024-03-07 3:57PM EDT | 600.00 | 87.11 | 75.31 | 78.19 | 0.00 | - | 2 | 0 | 6.80% |
SPY251219P00605000 | 2024-03-18 3:40PM EDT | 605.00 | 91.35 | 80.17 | 83.30 | 0.00 | - | 2 | 0 | 7.24% |
SPY251219P00610000 | 2023-11-02 12:25PM EDT | 610.00 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 35.43% |
SPY251219P00615000 | 2023-10-09 3:32PM EDT | 615.00 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 44.07% |
SPY251219P00625000 | 2023-08-15 11:46AM EDT | 625.00 | 179.98 | 174.50 | 179.50 | 0.00 | - | 1 | 0 | 41.08% |
SPY251219P00630000 | 2023-02-02 4:15PM EDT | 630.00 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 56.74% |
SPY251219P00645000 | 2023-11-27 12:18PM EDT | 645.00 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 32.46% |
SPY251219P00650000 | 2023-11-30 5:13PM EDT | 650.00 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 32.93% |
SPY251219P00665000 | 2023-12-07 11:21AM EDT | 665.00 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 36.83% |
SPY251219P00670000 | 2023-07-21 4:06PM EDT | 670.00 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 49.50% |
SPY251219P00680000 | 2023-12-08 10:40AM EDT | 680.00 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 38.72% |
SPY251219P00685000 | 2023-12-15 11:07AM EDT | 685.00 | 215.62 | 206.00 | 211.00 | 0.00 | - | 8 | 0 | 35.89% |
SPY251219P00700000 | 2024-03-07 3:57PM EDT | 700.00 | 183.11 | 174.80 | 178.68 | 0.00 | - | - | 0 | 13.00% |
SPY251219P00750000 | 2024-02-29 12:51PM EDT | 750.00 | 243.54 | 224.00 | 229.00 | 0.00 | - | - | 0 | 15.82% |