PutsforAugust 8, 2022
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SPY220808P00285000 | 2022-07-28 1:45PM EDT | 2022-08-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 73 | 212.50% |
SPY220812P00285000 | 2022-08-03 2:59PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 1,102 | 96.88% |
SPY220815P00285000 | 2022-07-29 3:10PM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 126 | 75.00% |
SPY220817P00285000 | 2022-08-04 10:04AM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 95 | 68.75% |
SPY220819P00285000 | 2022-08-08 3:10PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 13,489 | 67.97% |
SPY220822P00285000 | 2022-07-27 2:55PM EDT | 2022-08-22 | 0.06 | 0.01 | 0.02 | 0.00 | - | 19 | 1 | 60.55% |
SPY220824P00285000 | 2022-08-08 3:43PM EDT | 2022-08-24 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 51 | 2,001 | 57.03% |
SPY220826P00285000 | 2022-08-03 9:41AM EDT | 2022-08-26 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 2,120 | 56.25% |
SPY220831P00285000 | 2022-08-01 1:34PM EDT | 2022-08-31 | 0.08 | 0.03 | 0.04 | 0.00 | - | - | 3 | 51.76% |
SPY220902P00285000 | 2022-08-08 4:02PM EDT | 2022-09-02 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 300 | 331 | 50.98% |
SPY220909P00285000 | 2022-08-08 11:54AM EDT | 2022-09-09 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1 | 426 | 48.05% |
SPY220916P00285000 | 2022-08-08 3:53PM EDT | 2022-09-16 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 365 | 4,882 | 46.09% |
SPY220923P00285000 | 2022-08-08 4:03PM EDT | 2022-09-23 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 300 | 10 | 44.29% |
SPY220930P00285000 | 2022-08-08 9:32AM EDT | 2022-09-30 | 0.21 | 0.23 | 0.24 | -0.03 | -12.50% | 17 | 3,740 | 42.87% |
SPY221021P00285000 | 2022-08-08 4:13PM EDT | 2022-10-21 | 0.46 | 0.46 | 0.47 | -0.01 | -2.13% | 734 | 11,534 | 40.06% |
SPY221118P00285000 | 2022-08-08 3:17PM EDT | 2022-11-18 | 0.95 | 0.93 | 0.94 | 0.00 | - | 1,540 | 1,588 | 38.33% |
SPY221216P00285000 | 2022-08-08 3:30PM EDT | 2022-12-16 | 1.59 | 1.53 | 1.55 | -0.04 | -2.45% | 11 | 4,745 | 37.37% |
SPY221230P00285000 | 2022-08-08 3:39PM EDT | 2022-12-30 | 1.86 | 1.80 | 1.83 | -0.08 | -4.12% | 137 | 977 | 36.74% |
SPY230120P00285000 | 2022-08-08 2:00PM EDT | 2023-01-20 | 2.25 | 2.25 | 2.27 | -0.18 | -7.41% | 20 | 3,318 | 35.97% |
SPY230317P00285000 | 2022-08-04 3:55PM EDT | 2023-03-17 | 3.62 | 3.44 | 3.69 | 0.00 | - | 180 | 730 | 34.91% |
SPY230331P00285000 | 2022-08-08 3:36PM EDT | 2023-03-31 | 3.94 | 3.73 | 4.09 | -0.21 | -5.06% | 3 | 1,110 | 34.76% |
SPY230616P00285000 | 2022-08-01 12:12PM EDT | 2023-06-16 | 5.74 | 5.42 | 5.83 | 0.00 | - | 79 | 4,512 | 33.27% |
SPY230630P00285000 | 2022-08-04 2:45PM EDT | 2023-06-30 | 6.03 | 5.53 | 6.35 | 0.00 | - | 1 | 15 | 33.37% |
SPY230915P00285000 | 2022-07-22 12:52PM EDT | 2023-09-15 | 9.25 | 6.54 | 8.32 | 0.00 | - | 1 | 59 | 32.64% |
SPY231215P00285000 | 2022-08-03 1:13PM EDT | 2023-12-15 | 8.94 | 8.72 | 10.00 | 0.00 | - | 7 | 1,723 | 31.34% |
SPY240119P00285000 | 2022-07-29 4:14PM EDT | 2024-01-19 | 10.15 | 8.44 | 11.52 | 0.00 | - | 15 | 41 | 31.82% |
SPY240621P00285000 | 2022-08-04 3:21PM EDT | 2024-06-21 | 11.10 | 10.26 | 14.32 | 0.00 | - | 12 | 16 | 30.36% |
SPY241220P00285000 | 2022-08-05 1:41PM EDT | 2024-12-20 | 13.78 | 12.31 | 14.92 | 0.00 | - | 361 | 2,507 | 27.42% |