Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
SPY250321C00180000
|
Mar 13, 2025 9:34
|
180
|
376.57
|
380.29
|
381.94
|
-1.28
|
-0.34
|
1
|
241
|
0.00
|
|
|
SPY250321C00185000
|
Feb 18, 2025 10:38
|
185
|
425.83
|
375.28
|
376.97
|
0
|
0
|
14
|
20
|
0.00
|
|
|
SPY250321C00190000
|
Mar 04, 2025 9:46
|
190
|
389.59
|
370.22
|
371.86
|
0
|
0
|
8
|
182
|
0.00
|
|
|
SPY250321C00195000
|
Nov 18, 2024 10:29
|
195
|
394.88
|
403.96
|
405.36
|
0
|
0
|
1
|
2
|
8.14
|
|
|
SPY250321C00200000
|
Mar 12, 2025 9:52
|
200
|
361.47
|
360.23
|
361.97
|
0
|
0
|
2
|
93
|
0.00
|
|
|
SPY250321C00205000
|
Mar 10, 2025 15:41
|
205
|
356.09
|
355.53
|
357.30
|
0
|
0
|
1
|
27
|
0.00
|
|
|
SPY250321C00210000
|
Dec 16, 2024 0:04
|
210
|
353.32
|
347.82
|
349.36
|
0
|
0
|
1
|
3
|
0.00
|
|
|
SPY250321C00215000
|
Mar 03, 2025 10:00
|
215
|
377.73
|
345.34
|
346.97
|
0
|
0
|
1
|
3
|
0.00
|
|
|
SPY250321C00220000
|
Feb 03, 2025 9:30
|
220
|
373.55
|
358.70
|
360.21
|
0
|
0
|
1
|
5
|
5.53
|
|
|
SPY250321C00225000
|
Dec 16, 2024 0:04
|
225
|
254.38
|
0
|
0
|
0
|
0
|
1
|
4
|
0.00
|
|
|
SPY250321C00230000
|
Mar 03, 2025 11:51
|
230
|
363.70
|
330.31
|
332.07
|
0
|
0
|
1
|
221
|
0.00
|
|
|
SPY250321C00235000
|
Mar 13, 2025 11:44
|
235
|
320.09
|
324.45
|
327.54
|
0
|
0
|
10
|
12
|
2.26
|
|
|
SPY250321C00240000
|
Mar 05, 2025 10:18
|
240
|
319.10
|
320.29
|
321.92
|
-18.67
|
-5.53
|
10
|
892
|
0.00
|
|
|
SPY250321C00245000
|
Dec 16, 2024 0:04
|
245
|
296.59
|
321.51
|
323.92
|
0
|
0
|
1
|
6
|
3.66
|
|
|
SPY250321C00250000
|
Mar 13, 2025 14:58
|
250
|
303.72
|
310.36
|
311.97
|
0
|
0
|
1
|
143
|
0.00
|
|
|
SPY250321C00255000
|
Mar 11, 2025 10:01
|
255
|
307
|
305.42
|
307.03
|
0
|
0
|
1
|
21
|
0.00
|
|
|
SPY250321C00260000
|
Mar 12, 2025 11:10
|
260
|
294.91
|
300.34
|
301.94
|
0
|
0
|
1
|
36
|
0.00
|
|
|
SPY250321C00265000
|
Mar 14, 2025 11:55
|
265
|
298.12
|
295.35
|
297.09
|
105.62
|
54.87
|
2
|
1
|
0.00
|
|
|
SPY250321C00270000
|
Mar 13, 2025 10:30
|
270
|
288.41
|
290.32
|
291.39
|
0
|
0
|
2
|
29
|
0.00
|
|
|
SPY250321C00275000
|
Mar 14, 2025 11:55
|
275
|
287.05
|
285.53
|
287.27
|
-48.96
|
-14.57
|
4
|
8
|
0.00
|
|
|
SPY250321C00280000
|
Feb 07, 2025 10:54
|
280
|
323.21
|
280.40
|
281.88
|
0
|
0
|
2
|
21
|
0.00
|
|
|
SPY250321C00285000
|
Mar 14, 2025 11:55
|
285
|
277.14
|
275.32
|
276.97
|
0.04
|
0.01
|
2
|
56
|
0.00
|
|
|
SPY250321C00290000
|
Jan 28, 2025 14:37
|
290
|
316.66
|
303.50
|
304.74
|
0
|
0
|
2
|
117
|
5.18
|
|
|
SPY250321C00295000
|
Jan 23, 2025 12:51
|
295
|
314.75
|
305.73
|
306.97
|
0
|
0
|
1
|
17
|
5.53
|
|
|
SPY250321C00300000
|
Mar 12, 2025 9:36
|
300
|
262.46
|
260.55
|
261.64
|
0
|
0
|
1
|
517
|
0.00
|
|
|
SPY250321C00305000
|
Dec 16, 2024 0:04
|
305
|
281.83
|
300.87
|
304.09
|
0
|
0
|
402
|
239
|
5.68
|
|
|
SPY250321C00310000
|
Mar 10, 2025 12:36
|
310
|
254.82
|
250.37
|
251.97
|
0
|
0
|
3
|
222
|
0.00
|
|
|
SPY250321C00315000
|
Dec 16, 2024 0:04
|
315
|
271.77
|
291.02
|
294.25
|
0
|
0
|
2
|
77
|
5.47
|
|
|
SPY250321C00320000
|
Feb 24, 2025 14:29
|
320
|
281.33
|
240.34
|
241.92
|
0
|
0
|
1
|
53
|
0.00
|
|
|
SPY250321C00325000
|
Feb 18, 2025 15:21
|
325
|
285.94
|
235.44
|
236.98
|
0
|
0
|
1
|
58
|
0.00
|
|
|
SPY250321C00330000
|
Mar 11, 2025 10:43
|
330
|
225.76
|
230.60
|
232.24
|
0
|
0
|
1
|
12
|
0.00
|
|
|
SPY250321C00335000
|
Mar 14, 2025 11:45
|
335
|
227
|
225.44
|
226.98
|
8
|
3.65
|
3
|
128
|
0.00
|
|
|
SPY250321C00340000
|
Feb 18, 2025 10:12
|
340
|
271.22
|
220.38
|
221.98
|
0
|
0
|
1
|
28
|
0.00
|
|
|
SPY250321C00345000
|
Mar 14, 2025 13:03
|
345
|
217.75
|
215.40
|
217.26
|
3.43
|
1.60
|
3
|
68
|
0.00
|
|
|
SPY250321C00350000
|
Mar 13, 2025 12:55
|
350
|
211.32
|
210.32
|
211.44
|
9.01
|
4.45
|
30
|
99
|
0.00
|
|
|
SPY250321C00355000
|
Feb 24, 2025 15:20
|
355
|
246.62
|
205.62
|
207.24
|
0
|
0
|
5
|
689
|
0.00
|
|
|
SPY250321C00360000
|
Mar 13, 2025 15:52
|
360
|
190.78
|
200.43
|
201.98
|
0
|
0
|
2
|
209
|
0.00
|
|
|
SPY250321C00365000
|
Mar 04, 2025 9:43
|
365
|
214.46
|
195.39
|
196.45
|
0
|
0
|
1
|
220
|
0.00
|
|
|
SPY250321C00370000
|
Mar 06, 2025 14:15
|
370
|
201.91
|
190.40
|
191.91
|
0
|
0
|
3
|
455
|
0.00
|
|
|
SPY250321C00375000
|
Mar 14, 2025 13:06
|
375
|
187.34
|
185.43
|
186.51
|
-22.77
|
-10.84
|
125
|
420
|
0.00
|
|
|
SPY250321C00380000
|
Mar 04, 2025 10:16
|
380
|
194.50
|
180.38
|
181.91
|
0
|
0
|
1
|
1.16K
|
0.00
|
|
|
SPY250321C00385000
|
Mar 11, 2025 14:01
|
385
|
171.59
|
175.52
|
177.13
|
-0.41
|
-0.24
|
2
|
756
|
0.00
|
|
|
SPY250321C00390000
|
Mar 07, 2025 10:15
|
390
|
183.79
|
170.61
|
172.25
|
0
|
0
|
50
|
79
|
0.00
|
|
|
SPY250321C00395000
|
Mar 03, 2025 15:54
|
395
|
187.59
|
165.35
|
166.87
|
0
|
0
|
1
|
111
|
0.00
|
|
|
SPY250321C00400000
|
Mar 14, 2025 14:11
|
400
|
161.95
|
160.41
|
161.53
|
1.94
|
1.21
|
4
|
932
|
0.00
|
|
|
SPY250321C00405000
|
Mar 10, 2025 10:34
|
405
|
160.60
|
155.46
|
157
|
0
|
0
|
9
|
255
|
0.00
|
|
|
SPY250321C00410000
|
Mar 07, 2025 11:21
|
410
|
159.35
|
150.36
|
152
|
0
|
0
|
1
|
531
|
0.00
|
|
|
SPY250321C00415000
|
Mar 10, 2025 14:38
|
415
|
145.43
|
145.43
|
146.51
|
0
|
0
|
31
|
901
|
0.00
|
|
|
SPY250321C00420000
|
Mar 10, 2025 14:38
|
420
|
140.20
|
140.50
|
141.88
|
0
|
0
|
3
|
499
|
0.00
|
|
|
SPY250321C00425000
|
Mar 14, 2025 11:11
|
425
|
135.96
|
135.36
|
136.90
|
-16.50
|
-10.82
|
2
|
2.46K
|
0.00
|
|
|
SPY250321C00430000
|
Mar 14, 2025 9:44
|
430
|
128.20
|
130.50
|
131.90
|
-1.73
|
-1.33
|
3
|
1.31K
|
0.00
|
|
|
SPY250321C00435000
|
Mar 12, 2025 15:15
|
435
|
127.45
|
125.68
|
127.27
|
1.50
|
1.19
|
3
|
786
|
0.00
|
|
|
SPY250321C00440000
|
Mar 14, 2025 14:11
|
440
|
121.99
|
120.43
|
121.96
|
-0.35
|
-0.29
|
2
|
1.12K
|
0.00
|
|
|
SPY250321C00445000
|
Mar 13, 2025 12:50
|
445
|
107.91
|
115.44
|
116.90
|
0
|
0
|
20
|
662
|
0.00
|
|
|
SPY250321C00450000
|
Mar 14, 2025 10:31
|
450
|
111.59
|
110.64
|
112.28
|
7.18
|
6.88
|
10
|
2.15K
|
0.00
|
|
|
SPY250321C00455000
|
Mar 13, 2025 15:15
|
455
|
98.20
|
105.50
|
106.58
|
0
|
0
|
4
|
1.31K
|
0.00
|
|
|
SPY250321C00460000
|
Mar 13, 2025 11:41
|
460
|
97.63
|
100.53
|
101.56
|
4.40
|
4.72
|
5
|
1.58K
|
0.00
|
|
|
SPY250321C00465000
|
Mar 14, 2025 11:29
|
465
|
96.30
|
95.68
|
96.57
|
9.10
|
10.44
|
1
|
2.73K
|
0.00
|
|
|
SPY250321C00470000
|
Mar 14, 2025 12:26
|
470
|
91.16
|
90.56
|
91.63
|
10.26
|
12.68
|
9
|
1.34K
|
0.00
|
|
|
SPY250321C00475000
|
Mar 14, 2025 13:06
|
475
|
87.50
|
85.43
|
86.95
|
12.29
|
16.34
|
7
|
1.62K
|
0.00
|
|
|
SPY250321C00480000
|
Mar 14, 2025 12:24
|
480
|
81.61
|
80.50
|
82.06
|
8.11
|
11.03
|
3
|
2.00K
|
0.00
|
|
|
SPY250321C00485000
|
Mar 14, 2025 13:15
|
485
|
77.40
|
75.55
|
77.06
|
7.77
|
11.16
|
6
|
1.57K
|
0.00
|
|
|
SPY250321C00490000
|
Mar 14, 2025 12:24
|
490
|
71.64
|
70.56
|
71.63
|
10.37
|
16.93
|
5
|
1.32K
|
0.00
|
|
|
SPY250321C00495000
|
Mar 13, 2025 13:18
|
495
|
56.37
|
65.55
|
66.63
|
0
|
0
|
10
|
2.09K
|
0.00
|
|
|
SPY250321C00500000
|
Mar 14, 2025 12:24
|
500
|
61.71
|
60.74
|
62.39
|
9.53
|
18.26
|
28
|
7.76K
|
0.29
|
|
|
SPY250321C00505000
|
Mar 13, 2025 14:45
|
505
|
49.61
|
55.59
|
56.66
|
0
|
0
|
43
|
2.82K
|
0.00
|
|
|
SPY250321C00510000
|
Mar 14, 2025 14:08
|
510
|
51.81
|
50.60
|
51.71
|
7.81
|
17.75
|
15
|
2.35K
|
0.00
|
|
|
SPY250321C00515000
|
Mar 13, 2025 15:45
|
515
|
37.04
|
45.80
|
46.83
|
0
|
0
|
3
|
3.51K
|
0.00
|
|
|
SPY250321C00520000
|
Mar 14, 2025 14:02
|
520
|
41.69
|
40.78
|
41.91
|
8.85
|
26.95
|
22
|
6.52K
|
0.00
|
|
|
SPY250321C00525000
|
Mar 14, 2025 14:11
|
525
|
37.35
|
36.23
|
37.31
|
9.16
|
32.49
|
24
|
2.64K
|
0.00
|
|
|
SPY250321C00530000
|
Mar 14, 2025 13:49
|
530
|
32.13
|
31.28
|
32.29
|
8.25
|
34.55
|
54
|
6.60K
|
0.00
|
|
|
SPY250321C00534000
|
Mar 14, 2025 10:38
|
534
|
25.17
|
27.10
|
28.89
|
5.03
|
24.98
|
26
|
39
|
0.23
|
|
|
SPY250321C00535000
|
Mar 14, 2025 14:05
|
535
|
27.50
|
26.41
|
27.28
|
8.06
|
41.46
|
47
|
6.02K
|
0.00
|
|
|
SPY250321C00540000
|
Mar 14, 2025 14:11
|
540
|
22.85
|
21.80
|
22.77
|
7.15
|
45.54
|
329
|
27.21K
|
0.18
|
|
|
SPY250321C00545000
|
Mar 14, 2025 14:07
|
545
|
18.78
|
17.72
|
17.86
|
6.20
|
49.28
|
1.06K
|
9.29K
|
0.15
|
|
|
SPY250321C00549000
|
Mar 14, 2025 14:16
|
549
|
14.50
|
14.60
|
14.76
|
4.71
|
48.11
|
49
|
673
|
0.18
|
|
|
SPY250321C00550000
|
Mar 14, 2025 14:16
|
550
|
13.67
|
13.83
|
13.98
|
3.74
|
37.66
|
1.13K
|
10.36K
|
0.18
|
|
|
SPY250321C00551000
|
Mar 14, 2025 13:35
|
551
|
13.64
|
13.06
|
13.22
|
4.37
|
47.14
|
481
|
1.25K
|
0.18
|
|
|
SPY250321C00552000
|
Mar 14, 2025 13:19
|
552
|
13.10
|
12.13
|
12.28
|
4.40
|
50.57
|
323
|
1.96K
|
0.17
|
|
|
SPY250321C00553000
|
Mar 14, 2025 12:36
|
553
|
13
|
11.48
|
11.75
|
4.79
|
58.34
|
447
|
1.34K
|
0.18
|
|
|
SPY250321C00554000
|
Mar 14, 2025 14:15
|
554
|
10.80
|
10.80
|
10.86
|
3.13
|
40.81
|
577
|
1.77K
|
0.17
|
|
|
SPY250321C00555000
|
Mar 14, 2025 14:17
|
555
|
10.22
|
10.23
|
10.29
|
3.04
|
42.34
|
2.47K
|
8.28K
|
0.18
|
|
|
SPY250321C00556000
|
Mar 14, 2025 14:15
|
556
|
9.42
|
9.53
|
9.59
|
2.91
|
44.70
|
1.10K
|
1.52K
|
0.18
|
|
|
SPY250321C00557000
|
Mar 14, 2025 14:13
|
557
|
9
|
8.88
|
8.92
|
2.95
|
48.76
|
1.91K
|
2.44K
|
0.18
|
|
|
SPY250321C00558000
|
Mar 14, 2025 14:10
|
558
|
8.65
|
8.14
|
8.19
|
2.95
|
51.75
|
4.26K
|
2.39K
|
0.17
|
|
|
SPY250321C00559000
|
Mar 14, 2025 14:16
|
559
|
7.60
|
7.65
|
7.70
|
2.63
|
52.92
|
2.80K
|
2.51K
|
0.18
|
|
|
SPY250321C00560000
|
Mar 14, 2025 14:16
|
560
|
6.98
|
7.07
|
7.10
|
2.08
|
42.45
|
11.97K
|
12.91K
|
0.18
|
|
|
SPY250321C00561000
|
Mar 14, 2025 14:17
|
561
|
6.57
|
6.54
|
6.58
|
2.15
|
50.35
|
3.28K
|
1.90K
|
0.18
|
|
|
SPY250321C00562000
|
Mar 14, 2025 14:15
|
562
|
5.85
|
5.90
|
5.94
|
1.90
|
48.10
|
4.89K
|
2.03K
|
0.17
|
|
|
SPY250321C00563000
|
Mar 14, 2025 14:13
|
563
|
5.41
|
5.48
|
5.51
|
1.91
|
54.57
|
2.28K
|
2.62K
|
0.18
|
|
|
SPY250321C00564000
|
Mar 14, 2025 14:16
|
564
|
4.94
|
4.91
|
4.95
|
1.54
|
45.16
|
2.64K
|
3.84K
|
0.17
|
|
|
SPY250321C00565000
|
Mar 14, 2025 14:17
|
565
|
4.55
|
4.53
|
4.55
|
1.48
|
48.21
|
14.22K
|
24.35K
|
0.17
|
|
|
SPY250321C00566000
|
Mar 14, 2025 14:17
|
566
|
4.09
|
4.08
|
4.12
|
1.35
|
49.27
|
2.59K
|
1.16K
|
0.17
|
|
|
SPY250321C00567000
|
Mar 14, 2025 14:13
|
567
|
3.70
|
3.68
|
3.71
|
1.28
|
52.89
|
1.47K
|
4.64K
|
0.17
|
|
|
SPY250321C00568000
|
Mar 14, 2025 14:12
|
568
|
3.38
|
3.23
|
3.26
|
1.19
|
54.34
|
1.46K
|
1.81K
|
0.17
|
|
|
SPY250321C00569000
|
Mar 14, 2025 14:15
|
569
|
2.85
|
2.88
|
2.91
|
1.01
|
54.89
|
952
|
1.65K
|
0.17
|
|
|
SPY250321C00570000
|
Mar 14, 2025 14:13
|
570
|
2.57
|
2.56
|
2.59
|
0.82
|
46.86
|
24.11K
|
31.80K
|
0.17
|
|
|
SPY250321C00571000
|
Mar 14, 2025 14:14
|
571
|
2.28
|
2.25
|
2.28
|
0.80
|
54.05
|
1.49K
|
15.02K
|
0.17
|
|
|
SPY250321C00572000
|
Mar 14, 2025 14:13
|
572
|
2.07
|
1.97
|
1.99
|
0.75
|
56.82
|
1.89K
|
2.78K
|
0.16
|
|
|
SPY250321C00573000
|
Mar 14, 2025 14:16
|
573
|
1.72
|
1.70
|
1.72
|
0.55
|
46.22
|
1.19K
|
3.93K
|
0.16
|
|
|
SPY250321C00574000
|
Mar 14, 2025 14:16
|
574
|
1.50
|
1.52
|
1.54
|
0.48
|
47.06
|
1.48K
|
3.77K
|
0.16
|
|
|
SPY250321C00575000
|
Mar 14, 2025 14:16
|
575
|
1.28
|
1.29
|
1.31
|
0.41
|
47.13
|
9.84K
|
22.59K
|
0.16
|
|
|
SPY250321C00576000
|
Mar 14, 2025 14:17
|
576
|
1.12
|
1.10
|
1.12
|
0.36
|
47.37
|
1.60K
|
4.59K
|
0.16
|
|
|
SPY250321C00577000
|
Mar 14, 2025 14:17
|
577
|
0.94
|
0.94
|
0.96
|
0.29
|
44.62
|
2.62K
|
4.87K
|
0.16
|
|
|
SPY250321C00578000
|
Mar 14, 2025 14:14
|
578
|
0.79
|
0.79
|
0.81
|
0.26
|
49.06
|
2.35K
|
14.12K
|
0.16
|
|
|
SPY250321C00579000
|
Mar 14, 2025 14:13
|
579
|
0.69
|
0.65
|
0.66
|
0.23
|
50.00
|
2.02K
|
3.98K
|
0.16
|
|
|
SPY250321C00580000
|
Mar 14, 2025 14:16
|
580
|
0.55
|
0.54
|
0.56
|
0.16
|
41.03
|
17.63K
|
45.40K
|
0.16
|
|
|
SPY250321C00581000
|
Mar 14, 2025 14:15
|
581
|
0.44
|
0.44
|
0.46
|
0.13
|
41.94
|
2.63K
|
3.19K
|
0.16
|
|
|
SPY250321C00582000
|
Mar 14, 2025 14:13
|
582
|
0.39
|
0.36
|
0.37
|
0.12
|
44.44
|
5.23K
|
11.85K
|
0.15
|
|
|
SPY250321C00583000
|
Mar 14, 2025 14:14
|
583
|
0.32
|
0.30
|
0.31
|
0.09
|
39.13
|
2.50K
|
6.57K
|
0.15
|
|
|
SPY250321C00584000
|
Mar 14, 2025 14:09
|
584
|
0.28
|
0.24
|
0.25
|
0.10
|
55.56
|
1.27K
|
2.81K
|
0.15
|
|
|
SPY250321C00585000
|
Mar 14, 2025 14:15
|
585
|
0.21
|
0.20
|
0.21
|
0.05
|
31.25
|
6.76K
|
28.16K
|
0.15
|
|
|
SPY250321C00586000
|
Mar 14, 2025 14:16
|
586
|
0.17
|
0.17
|
0.18
|
0.04
|
30.77
|
1.13K
|
2.41K
|
0.15
|
|
|
SPY250321C00587000
|
Mar 14, 2025 14:13
|
587
|
0.14
|
0.14
|
0.15
|
0.04
|
40
|
2.29K
|
2.51K
|
0.15
|
|
|
SPY250321C00588000
|
Mar 14, 2025 13:59
|
588
|
0.13
|
0.11
|
0.12
|
0.03
|
30.00
|
661
|
6.23K
|
0.15
|
|
|
SPY250321C00589000
|
Mar 14, 2025 13:23
|
589
|
0.11
|
0.10
|
0.11
|
0.04
|
57.14
|
303
|
4.99K
|
0.16
|
|
|
SPY250321C00590000
|
Mar 14, 2025 14:14
|
590
|
0.07
|
0.07
|
0.08
|
0.01
|
12.50
|
4.34K
|
49.55K
|
0.15
|
|
|
SPY250321C00591000
|
Mar 14, 2025 14:16
|
591
|
0.07
|
0.06
|
0.07
|
-0.01
|
-10.00
|
301
|
2.61K
|
0.15
|
|
|
SPY250321C00592000
|
Mar 14, 2025 14:17
|
592
|
0.05
|
0.05
|
0.06
|
0
|
0
|
1.19K
|
5.86K
|
0.16
|
|
|
SPY250321C00593000
|
Mar 14, 2025 14:09
|
593
|
0.06
|
0.05
|
0.06
|
0.02
|
50
|
319
|
4.24K
|
0.16
|
|
|
SPY250321C00594000
|
Mar 14, 2025 13:57
|
594
|
0.05
|
0.04
|
0.05
|
0.01
|
25.00
|
134
|
3.57K
|
0.16
|
|
|
SPY250321C00595000
|
Mar 14, 2025 14:13
|
595
|
0.04
|
0.03
|
0.04
|
0.02
|
100
|
1.53K
|
30.74K
|
0.16
|
|
|
SPY250321C00596000
|
Mar 14, 2025 13:26
|
596
|
0.04
|
0.03
|
0.04
|
0.01
|
33.33
|
198
|
4.21K
|
0.16
|
|
|
SPY250321C00597000
|
Mar 14, 2025 14:03
|
597
|
0.03
|
0.02
|
0.03
|
0.01
|
50
|
128
|
4.28K
|
0.16
|
|
|
SPY250321C00598000
|
Mar 14, 2025 13:50
|
598
|
0.04
|
0.02
|
0.03
|
0.01
|
33.33
|
134
|
4.23K
|
0.17
|
|
|
SPY250321C00599000
|
Mar 14, 2025 13:29
|
599
|
0.03
|
0.02
|
0.03
|
0.01
|
50
|
78
|
5.15K
|
0.17
|
|
|
SPY250321C00600000
|
Mar 14, 2025 14:14
|
600
|
0.03
|
0.02
|
0.03
|
0
|
0
|
6.67K
|
97.07K
|
0.17
|
|
|
SPY250321C00601000
|
Mar 14, 2025 13:09
|
601
|
0.02
|
0.02
|
0.03
|
-0.01
|
-25
|
256
|
8.75K
|
0.18
|
|
|
SPY250321C00602000
|
Mar 14, 2025 12:11
|
602
|
0.03
|
0.02
|
0.03
|
0.01
|
100
|
73
|
6.62K
|
0.18
|
|
|
SPY250321C00603000
|
Mar 14, 2025 12:38
|
603
|
0.02
|
0.02
|
0.03
|
0
|
0
|
91
|
7.24K
|
0.19
|
|
|
SPY250321C00604000
|
Mar 14, 2025 12:55
|
604
|
0.02
|
0.01
|
0.02
|
0
|
0
|
150
|
7.19K
|
0.18
|
|
|
SPY250321C00605000
|
Mar 14, 2025 14:07
|
605
|
0.02
|
0.01
|
0.02
|
0.01
|
100
|
878
|
37.83K
|
0.19
|
|
|
SPY250321C00606000
|
Mar 14, 2025 13:37
|
606
|
0.01
|
0.01
|
0.02
|
-0.01
|
-33.33
|
56
|
7.55K
|
0.19
|
|
|
SPY250321C00607000
|
Mar 14, 2025 12:20
|
607
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
99
|
8.51K
|
0.19
|
|
|
SPY250321C00608000
|
Mar 14, 2025 11:07
|
608
|
0.02
|
0.01
|
0.02
|
0
|
0
|
10
|
9.33K
|
0.20
|
|
|
SPY250321C00609000
|
Mar 14, 2025 13:33
|
609
|
0.01
|
0.01
|
0.02
|
0
|
0
|
26
|
5.67K
|
0.20
|
|
|
SPY250321C00610000
|
Mar 14, 2025 14:09
|
610
|
0.02
|
0.01
|
0.02
|
0
|
0
|
1.43K
|
59.41K
|
0.21
|
|
|
SPY250321C00611000
|
Mar 14, 2025 11:54
|
611
|
0.01
|
0.01
|
0.02
|
0
|
0
|
563
|
5.06K
|
0.21
|
|
|
SPY250321C00612000
|
Mar 14, 2025 12:53
|
612
|
0.02
|
0.01
|
0.02
|
0.01
|
100
|
330
|
6.26K
|
0.21
|
|
|
SPY250321C00613000
|
Mar 14, 2025 13:01
|
613
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
130
|
4.20K
|
0.21
|
|
|
SPY250321C00614000
|
Mar 14, 2025 13:33
|
614
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
3
|
15.27K
|
0.22
|
|
|
SPY250321C00615000
|
Mar 14, 2025 14:02
|
615
|
0.01
|
0.01
|
0.02
|
0
|
0
|
215
|
85.45K
|
0.22
|
|
|
SPY250321C00616000
|
Mar 14, 2025 13:20
|
616
|
0.01
|
0.01
|
0.02
|
0
|
0
|
16
|
5.51K
|
0.23
|
|
|
SPY250321C00617000
|
Mar 14, 2025 9:46
|
617
|
0.01
|
0.01
|
0.02
|
0
|
0
|
5
|
6.48K
|
0.23
|
|
|
SPY250321C00618000
|
Mar 13, 2025 11:31
|
618
|
0.01
|
0.01
|
0.02
|
0
|
0
|
8
|
3.61K
|
0.23
|
|
|
SPY250321C00619000
|
Mar 14, 2025 13:27
|
619
|
0.01
|
0.01
|
0.02
|
0
|
0
|
3
|
2.80K
|
0.24
|
|
|
SPY250321C00620000
|
Mar 14, 2025 14:12
|
620
|
0.02
|
0.01
|
0.02
|
0.01
|
100
|
413
|
113.53K
|
0.24
|
|
|
SPY250321C00621000
|
Mar 14, 2025 14:03
|
621
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
310
|
3.56K
|
0.24
|
|
|
SPY250321C00622000
|
Mar 14, 2025 9:30
|
622
|
0.01
|
0.01
|
0.02
|
0
|
0
|
214
|
6.60K
|
0.25
|
|
|
SPY250321C00623000
|
Mar 14, 2025 12:28
|
623
|
0.01
|
0.01
|
0.02
|
0
|
0
|
74
|
4.92K
|
0.25
|
|
|
SPY250321C00624000
|
Mar 14, 2025 11:35
|
624
|
0.02
|
0.01
|
0.02
|
0.01
|
100
|
1.01K
|
3.73K
|
0.26
|
|
|
SPY250321C00625000
|
Mar 14, 2025 14:14
|
625
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
1.34K
|
28.25K
|
0.26
|
|
|
SPY250321C00626000
|
Mar 14, 2025 12:55
|
626
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
50
|
4.17K
|
0.26
|
|
|
SPY250321C00627000
|
Mar 14, 2025 12:55
|
627
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
345
|
1.86K
|
0.27
|
|
|
SPY250321C00628000
|
Mar 14, 2025 14:14
|
628
|
0.02
|
0.01
|
0.02
|
0.01
|
0
|
625
|
3.76K
|
0.27
|
|
|
SPY250321C00629000
|
Mar 14, 2025 13:37
|
629
|
0.01
|
0
|
0.01
|
0
|
0
|
677
|
2.30K
|
0.26
|
|
|
SPY250321C00630000
|
Mar 14, 2025 13:37
|
630
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
1.79K
|
33.40K
|
0.26
|
|
|
SPY250321C00631000
|
Mar 14, 2025 12:36
|
631
|
0.21
|
0
|
0.01
|
0.20
|
2.00K
|
14
|
2.49K
|
0.26
|
|
|
SPY250321C00632000
|
Mar 13, 2025 13:29
|
632
|
0.02
|
0
|
0.01
|
0
|
0
|
12
|
4.92K
|
0.27
|
|
|
SPY250321C00633000
|
Mar 12, 2025 15:45
|
633
|
0.01
|
0
|
0.01
|
0
|
0
|
2.36K
|
5.56K
|
0.27
|
|
|
SPY250321C00634000
|
Mar 12, 2025 10:25
|
634
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
10.60K
|
0.27
|
|
|
SPY250321C00635000
|
Mar 14, 2025 13:40
|
635
|
0.01
|
0
|
0.01
|
0
|
0
|
33
|
19.05K
|
0.27
|
|
|
SPY250321C00636000
|
Mar 14, 2025 12:36
|
636
|
0.01
|
0
|
0.01
|
0
|
0
|
12
|
4.62K
|
0.28
|
|
|
SPY250321C00637000
|
Mar 13, 2025 10:47
|
637
|
0.03
|
0
|
0.01
|
0
|
0
|
5
|
3.99K
|
0.28
|
|
|
SPY250321C00638000
|
Mar 13, 2025 14:56
|
638
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
1.66K
|
0.29
|
|
|
SPY250321C00639000
|
Mar 12, 2025 15:34
|
639
|
0.01
|
0
|
0.01
|
0
|
0
|
2.91K
|
3.99K
|
0.29
|
|
|
SPY250321C00640000
|
Mar 14, 2025 13:21
|
640
|
0.01
|
0
|
0.01
|
0
|
0
|
36
|
56.25K
|
0.29
|
|
|
SPY250321C00641000
|
Mar 12, 2025 16:08
|
641
|
0.01
|
0
|
0.01
|
0
|
0
|
800
|
1.28K
|
0.30
|
|
|
SPY250321C00642000
|
Mar 13, 2025 10:47
|
642
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
4.22K
|
0.30
|
|
|
SPY250321C00643000
|
Mar 12, 2025 9:43
|
643
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
18.18K
|
0.30
|
|
|
SPY250321C00644000
|
Mar 11, 2025 14:52
|
644
|
0.01
|
0
|
0.01
|
0
|
0
|
250
|
17.23K
|
0.30
|
|
|
SPY250321C00645000
|
Mar 14, 2025 9:48
|
645
|
0.05
|
0
|
0.01
|
0.03
|
150
|
1
|
8.48K
|
0.30
|
|
|
SPY250321C00646000
|
Mar 11, 2025 14:55
|
646
|
0.01
|
0
|
0.01
|
0
|
0
|
749
|
3.40K
|
0.31
|
|
|
SPY250321C00647000
|
Mar 12, 2025 12:57
|
647
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
1.75K
|
0.31
|
|
|
SPY250321C00648000
|
Mar 14, 2025 9:46
|
648
|
0.01
|
0
|
0.01
|
0
|
0
|
20
|
2.00K
|
0.32
|
|
|
SPY250321C00649000
|
Mar 11, 2025 14:54
|
649
|
0.01
|
0
|
0.01
|
0
|
0
|
502
|
3.01K
|
0.32
|
|
|
SPY250321C00650000
|
Mar 14, 2025 14:00
|
650
|
0.01
|
0
|
0.01
|
0
|
0
|
501
|
23.57K
|
0.32
|
|
|
SPY250321C00655000
|
Mar 14, 2025 9:48
|
655
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
9.59K
|
0.34
|
|
|
SPY250321C00660000
|
Mar 13, 2025 13:36
|
660
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
14.03K
|
0.35
|
|
|
SPY250321C00665000
|
Mar 13, 2025 16:01
|
665
|
0.01
|
0
|
0.01
|
0
|
0
|
302
|
6.62K
|
0.37
|
|
|
SPY250321C00670000
|
Mar 13, 2025 12:12
|
670
|
0.01
|
0
|
0.01
|
0
|
0
|
501
|
8.87K
|
0.38
|
|
|
SPY250321C00675000
|
Mar 07, 2025 15:18
|
675
|
0.05
|
0
|
0.01
|
0
|
0
|
2.02K
|
4.83K
|
0.40
|
|
|
SPY250321C00680000
|
Mar 10, 2025 14:16
|
680
|
0.01
|
0
|
0.01
|
0
|
0
|
200
|
38.67K
|
0.41
|
|
|
SPY250321C00685000
|
Mar 13, 2025 13:55
|
685
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
23.78K
|
0.43
|
|
|
SPY250321C00690000
|
Mar 10, 2025 14:48
|
690
|
0.01
|
0
|
0.01
|
0
|
0
|
576
|
28.25K
|
0.45
|
|
|
SPY250321C00695000
|
Mar 07, 2025 12:41
|
695
|
0.01
|
0
|
0.01
|
0
|
0
|
20
|
3.55K
|
0.45
|
|
|
SPY250321C00700000
|
Mar 10, 2025 16:14
|
700
|
0.01
|
0
|
0.01
|
0
|
0
|
402
|
12.76K
|
0.47
|
|
|
SPY250321C00705000
|
Mar 10, 2025 11:18
|
705
|
0.01
|
0
|
0.01
|
0
|
0
|
251
|
24.54K
|
0.48
|
|
|
SPY250321C00710000
|
Mar 10, 2025 12:23
|
710
|
0.01
|
0
|
0.01
|
0
|
0
|
531
|
21.70K
|
0.50
|
|
|
SPY250321C00715000
|
Mar 07, 2025 12:12
|
715
|
0.02
|
0
|
0.01
|
0
|
0
|
40
|
2.71K
|
0.52
|
|
|
SPY250321C00720000
|
Mar 06, 2025 14:33
|
720
|
0.01
|
0
|
0.01
|
0
|
0
|
4.97K
|
7.15K
|
0.50
|
|
|
SPY250321C00725000
|
Mar 10, 2025 14:22
|
725
|
0.01
|
0
|
0.01
|
0
|
0
|
2.83K
|
12.42K
|
0.52
|
|
|
SPY250321C00730000
|
Mar 10, 2025 14:22
|
730
|
0.01
|
0
|
0.01
|
0
|
0
|
2.83K
|
4.17K
|
0.52
|
|
|
SPY250321C00735000
|
Mar 10, 2025 14:23
|
735
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.42K
|
0.53
|
|
|
SPY250321C00740000
|
Mar 06, 2025 9:30
|
740
|
0.01
|
0
|
0.01
|
0
|
0
|
30
|
29.79K
|
0.55
|
|
|
SPY250321C00745000
|
Mar 06, 2025 10:27
|
745
|
0.01
|
0
|
0.01
|
0
|
0
|
252
|
12.18K
|
0.56
|
|
|
SPY250321C00750000
|
Mar 13, 2025 15:55
|
750
|
0.01
|
0
|
0.01
|
0
|
0
|
84
|
5.63K
|
0.58
|
|
|
SPY250321C00755000
|
Mar 06, 2025 10:27
|
755
|
0.01
|
0
|
0.01
|
0
|
0
|
4.55K
|
23.80K
|
0.59
|
|
|
SPY250321C00760000
|
Mar 06, 2025 10:22
|
760
|
0.01
|
0
|
0.01
|
0
|
0
|
4.75K
|
19.93K
|
0.59
|
|
|
SPY250321C00765000
|
Mar 06, 2025 10:17
|
765
|
0.01
|
0
|
0.01
|
0
|
0
|
1.59K
|
7.82K
|
0.61
|
|
|
SPY250321C00770000
|
Feb 27, 2025 16:01
|
770
|
0.01
|
0
|
0.01
|
0
|
0
|
272
|
16.49K
|
0.63
|
|
|
SPY250321C00775000
|
Feb 21, 2025 10:48
|
775
|
0.01
|
0
|
0.01
|
0
|
0
|
1.77K
|
2.87K
|
0.63
|
|
|
SPY250321C00780000
|
Feb 25, 2025 13:28
|
780
|
0.01
|
0
|
0.01
|
0
|
0
|
25
|
4.09K
|
0.64
|
|
|
SPY250321C00785000
|
Feb 14, 2025 12:07
|
785
|
0.01
|
0
|
0.01
|
0
|
0
|
1.70K
|
2.98K
|
0.66
|
|
|
SPY250321C00790000
|
Feb 07, 2025 10:21
|
790
|
0.01
|
0
|
0.01
|
0
|
0
|
252
|
715
|
0.67
|
|
|
SPY250321C00795000
|
Jan 31, 2025 12:37
|
795
|
0.01
|
0
|
0.01
|
0
|
0
|
17
|
908
|
0.69
|
|
|
SPY250321C00800000
|
Jan 31, 2025 12:37
|
800
|
0.01
|
0
|
0.01
|
0
|
0
|
34
|
363
|
0.69
|
|
|
SPY250321C00805000
|
Feb 10, 2025 9:30
|
805
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
1.79K
|
0.70
|
|
|
SPY250321C00810000
|
Jan 31, 2025 12:37
|
810
|
0.01
|
0
|
0.01
|
0
|
0
|
14
|
3.68K
|
0.72
|
|
|
SPY250321C00815000
|
Jan 31, 2025 12:37
|
815
|
0.01
|
0
|
0.01
|
0
|
0
|
58
|
970
|
0.72
|
|
|
SPY250321C00820000
|
Feb 25, 2025 11:12
|
820
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
8.01K
|
0.73
|
|
