Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
SPY240729C00460000
|
Jul 26, 2024 16:05
|
460
|
84.27
|
84.30
|
84.72
|
2.31
|
2.82
|
11
|
5
|
0.75
|
|
SPY240729C00465000
|
Jul 26, 2024 11:46
|
465
|
79.17
|
79.30
|
79.72
|
-3.08
|
-3.74
|
5
|
2
|
0.70
|
|
SPY240729C00480000
|
Jul 25, 2024 9:37
|
480
|
61.35
|
64.36
|
64.73
|
0
|
0
|
1
|
2
|
0.61
|
|
SPY240729C00490000
|
Jul 19, 2024 9:58
|
490
|
64.02
|
54.36
|
54.73
|
0
|
0
|
2
|
2
|
0.52
|
|
SPY240729C00495000
|
Jul 25, 2024 10:21
|
495
|
47.47
|
49.37
|
49.73
|
2.77
|
6.20
|
30
|
1
|
0.55
|
|
SPY240729C00496000
|
Jul 16, 2024 11:14
|
496
|
49.81
|
48.32
|
48.73
|
-19.09
|
-27.71
|
2
|
1
|
0.54
|
|
SPY240729C00497000
|
Jul 23, 2024 11:16
|
497
|
60
|
47.32
|
47.73
|
0
|
0
|
0
|
1
|
0.53
|
|
SPY240729C00500000
|
Jul 26, 2024 10:34
|
500
|
43.40
|
44.37
|
44.74
|
-3.75
|
-7.95
|
28
|
1
|
0.51
|
|
SPY240729C00505000
|
Jul 16, 2024 15:46
|
505
|
37.22
|
39.32
|
39.74
|
-22.80
|
-37.99
|
2
|
1
|
0.46
|
|
SPY240729C00510000
|
Jul 25, 2024 13:05
|
510
|
36.87
|
34.38
|
34.74
|
0
|
0
|
2
|
4
|
0.41
|
|
SPY240729C00515000
|
Jul 25, 2024 14:09
|
515
|
28.98
|
29.38
|
29.75
|
0
|
0
|
1
|
1
|
0.36
|
|
SPY240729C00520000
|
Jul 26, 2024 15:59
|
520
|
23.99
|
24.39
|
24.75
|
1.95
|
8.85
|
10
|
5
|
0.31
|
|
SPY240729C00525000
|
Jul 26, 2024 13:43
|
525
|
20.08
|
19.40
|
19.76
|
2.76
|
15.94
|
29
|
7
|
0.26
|
|
SPY240729C00526000
|
Jul 25, 2024 10:34
|
526
|
15.40
|
18.41
|
18.76
|
0
|
0
|
2
|
0
|
0.25
|
|
SPY240729C00528000
|
Jul 26, 2024 12:00
|
528
|
17.20
|
16.50
|
16.66
|
3.20
|
22.86
|
15
|
2
|
0.21
|
|
SPY240729C00529000
|
Jul 26, 2024 9:30
|
529
|
13.56
|
15.51
|
15.68
|
-4.87
|
-26.42
|
5
|
10
|
0.20
|
|
SPY240729C00530000
|
Jul 26, 2024 15:37
|
530
|
13.50
|
14.52
|
14.68
|
4.36
|
47.70
|
78
|
48
|
0.19
|
|
SPY240729C00531000
|
Jul 26, 2024 10:17
|
531
|
13.38
|
13.53
|
13.71
|
3.94
|
41.74
|
7
|
21
|
0.18
|
|
SPY240729C00532000
|
Jul 26, 2024 16:00
|
532
|
12.60
|
12.54
|
12.70
|
4.85
|
62.58
|
59
|
41
|
0.17
|
|
SPY240729C00533000
|
Jul 26, 2024 13:44
|
533
|
10.20
|
11.55
|
11.69
|
3.27
|
47.19
|
106
|
71
|
0.16
|
|
SPY240729C00534000
|
Jul 26, 2024 16:14
|
534
|
10.69
|
10.58
|
10.73
|
4.96
|
86.56
|
278
|
37
|
0.15
|
|
SPY240729C00535000
|
Jul 26, 2024 15:51
|
535
|
9.16
|
9.64
|
9.76
|
3.64
|
65.94
|
301
|
187
|
0.15
|
|
SPY240729C00536000
|
Jul 26, 2024 16:12
|
536
|
8.79
|
8.68
|
8.81
|
3.75
|
74.40
|
73
|
100
|
0.14
|
|
SPY240729C00537000
|
Jul 26, 2024 16:07
|
537
|
7.81
|
7.73
|
7.87
|
3.38
|
76.30
|
154
|
277
|
0.13
|
|
SPY240729C00538000
|
Jul 26, 2024 16:14
|
538
|
6.91
|
6.82
|
6.96
|
2.98
|
75.83
|
530
|
1.26K
|
0.13
|
|
SPY240729C00539000
|
Jul 26, 2024 16:12
|
539
|
6.06
|
5.95
|
6.07
|
2.63
|
76.68
|
1.03K
|
628
|
0.12
|
|
SPY240729C00540000
|
Jul 26, 2024 16:13
|
540
|
5.30
|
5.11
|
5.23
|
2.37
|
80.89
|
3.11K
|
2.25K
|
0.12
|
|
SPY240729C00541000
|
Jul 26, 2024 16:11
|
541
|
4.44
|
4.32
|
4.42
|
2.06
|
86.55
|
6.24K
|
1.81K
|
0.12
|
|
SPY240729C00542000
|
Jul 26, 2024 16:12
|
542
|
3.68
|
3.59
|
3.66
|
1.63
|
79.51
|
16.41K
|
2.36K
|
0.11
|
|
SPY240729C00543000
|
Jul 26, 2024 16:14
|
543
|
2.96
|
2.91
|
2.97
|
1.26
|
74.12
|
37.49K
|
2.57K
|
0.11
|
|
SPY240729C00544000
|
Jul 26, 2024 16:14
|
544
|
2.32
|
2.30
|
2.34
|
0.96
|
70.59
|
75.36K
|
3.90K
|
0.11
|
|
SPY240729C00545000
|
Jul 26, 2024 16:14
|
545
|
1.78
|
1.76
|
1.79
|
0.67
|
60.36
|
92.03K
|
4.11K
|
0.10
|
|
SPY240729C00546000
|
Jul 26, 2024 16:14
|
546
|
1.31
|
1.30
|
1.32
|
0.44
|
50.57
|
70.18K
|
2.93K
|
0.10
|
|
SPY240729C00547000
|
Jul 26, 2024 16:14
|
547
|
0.92
|
0.92
|
0.94
|
0.24
|
35.29
|
54.77K
|
2.39K
|
0.10
|
|
SPY240729C00548000
|
Jul 26, 2024 16:14
|
548
|
0.62
|
0.62
|
0.64
|
0.09
|
16.98
|
43.81K
|
2.40K
|
0.10
|
|
SPY240729C00549000
|
Jul 26, 2024 16:14
|
549
|
0.42
|
0.40
|
0.42
|
0.01
|
2.44
|
24.59K
|
2.11K
|
0.10
|
|
SPY240729C00550000
|
Jul 26, 2024 16:14
|
550
|
0.26
|
0.26
|
0.27
|
-0.06
|
-18.75
|
60.26K
|
9.24K
|
0.09
|
|
SPY240729C00551000
|
Jul 26, 2024 16:14
|
551
|
0.17
|
0.16
|
0.17
|
-0.07
|
-29.17
|
24.40K
|
2.84K
|
0.09
|
|
SPY240729C00552000
|
Jul 26, 2024 16:14
|
552
|
0.10
|
0.10
|
0.11
|
-0.10
|
-50
|
21.08K
|
3.25K
|
0.10
|
|
SPY240729C00553000
|
Jul 26, 2024 16:14
|
553
|
0.06
|
0.06
|
0.07
|
-0.08
|
-57.14
|
16.37K
|
4.51K
|
0.10
|
|
SPY240729C00554000
|
Jul 26, 2024 16:14
|
554
|
0.05
|
0.04
|
0.05
|
-0.07
|
-58.33
|
10.02K
|
19.28K
|
0.10
|
|
SPY240729C00555000
|
Jul 26, 2024 16:14
|
555
|
0.04
|
0.03
|
0.04
|
-0.05
|
-55.56
|
9.74K
|
5.44K
|
0.10
|
|
SPY240729C00556000
|
Jul 26, 2024 16:14
|
556
|
0.02
|
0.01
|
0.02
|
-0.06
|
-75
|
14.20K
|
3.83K
|
0.10
|
|
SPY240729C00557000
|
Jul 26, 2024 16:14
|
557
|
0.02
|
0.01
|
0.02
|
-0.05
|
-71.43
|
1.30K
|
1.70K
|
0.11
|
|
SPY240729C00558000
|
Jul 26, 2024 16:09
|
558
|
0.02
|
0.01
|
0.02
|
-0.04
|
-66.67
|
1.01K
|
2.47K
|
0.12
|
|
SPY240729C00559000
|
Jul 26, 2024 15:54
|
559
|
0.01
|
0.01
|
0.02
|
-0.03
|
-75
|
836
|
2.03K
|
0.12
|
|
SPY240729C00560000
|
Jul 26, 2024 16:13
|
560
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
3.80K
|
4.13K
|
0.12
|
|
SPY240729C00561000
|
Jul 26, 2024 16:14
|
561
|
0.01
|
0.01
|
0.02
|
-0.02
|
-66.67
|
540
|
2.04K
|
0.14
|
|
SPY240729C00562000
|
Jul 26, 2024 16:07
|
562
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
356
|
2.37K
|
0.13
|
|
SPY240729C00563000
|
Jul 26, 2024 16:05
|
563
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
128
|
1.12K
|
0.14
|
|
SPY240729C00564000
|
Jul 26, 2024 16:02
|
564
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
850
|
1.79K
|
0.15
|
|
SPY240729C00565000
|
Jul 26, 2024 15:57
|
565
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
750
|
2.01K
|
0.16
|
|
SPY240729C00566000
|
Jul 26, 2024 15:50
|
566
|
0.01
|
0
|
0.01
|
0
|
0
|
2.13K
|
1.47K
|
0.16
|
|
SPY240729C00567000
|
Jul 26, 2024 15:25
|
567
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
58
|
1.32K
|
0.17
|
|
SPY240729C00568000
|
Jul 26, 2024 15:09
|
568
|
0.01
|
0
|
0.01
|
0
|
0
|
64
|
1.28K
|
0.18
|
|
SPY240729C00569000
|
Jul 26, 2024 13:34
|
569
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
677
|
0.18
|
|
SPY240729C00570000
|
Jul 26, 2024 16:04
|
570
|
0.01
|
0
|
0.01
|
0
|
0
|
55
|
2.36K
|
0.19
|
|
SPY240729C00571000
|
Jul 25, 2024 15:59
|
571
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
1.60K
|
0.20
|
|
SPY240729C00572000
|
Jul 25, 2024 11:26
|
572
|
0.02
|
0
|
0.01
|
0
|
0
|
2
|
549
|
0.20
|
|
SPY240729C00573000
|
Jul 25, 2024 12:14
|
573
|
0.01
|
0
|
0.01
|
0
|
0
|
95
|
486
|
0.21
|
|
SPY240729C00574000
|
Jul 25, 2024 15:04
|
574
|
0.01
|
0
|
0.01
|
0
|
0
|
30
|
521
|
0.21
|
|
SPY240729C00575000
|
Jul 26, 2024 9:41
|
575
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
514
|
0.22
|
|
SPY240729C00576000
|
Jul 24, 2024 15:22
|
576
|
0.02
|
0
|
0.01
|
0
|
0
|
6
|
35
|
0.23
|
|
SPY240729C00577000
|
Jul 25, 2024 15:10
|
577
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
81
|
0.23
|
|
SPY240729C00578000
|
Jul 25, 2024 13:06
|
578
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
58
|
0.24
|
|
SPY240729C00579000
|
Jul 25, 2024 13:14
|
579
|
0.01
|
0
|
0.01
|
0
|
0
|
31
|
180
|
0.24
|
|
SPY240729C00580000
|
Jul 26, 2024 12:07
|
580
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
292
|
0.25
|
|
SPY240729C00585000
|
Jul 25, 2024 14:07
|
585
|
0.01
|
0
|
0.01
|
0
|
0
|
103
|
410
|
0.28
|
|
SPY240729C00590000
|
Jul 24, 2024 16:12
|
590
|
0.01
|
0
|
0.01
|
0
|
0
|
104
|
160
|
0.31
|
|
SPY240729C00595000
|
Jul 23, 2024 11:21
|
595
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
26
|
0.34
|
|
SPY240729C00600000
|
Jul 18, 2024 15:18
|
600
|
0.02
|
0
|
0.01
|
0
|
0
|
9
|
57
|
0.37
|
|
SPY240729C00605000
|
Jul 16, 2024 10:40
|
605
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
1
|
0.40
|
|
SPY240729C00615000
|
Jul 18, 2024 12:29
|
615
|
0.01
|
0
|
0.01
|
0
|
0
|
500
|
500
|
0.45
|
|
SPY240729C00620000
|
Jul 16, 2024 15:30
|
620
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
1
|
0.48
|
|
SPY240729C00625000
|
Jul 19, 2024 9:33
|
625
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
2
|
0.51
|
|
SPY240729C00630000
|
Jul 17, 2024 13:35
|
630
|
0.01
|
0
|
0.01
|
0
|
0
|
853
|
803
|
0.50
|
|
SPY240729C00635000
|
Jul 17, 2024 13:35
|
635
|
0.02
|
0
|
0.01
|
0
|
0
|
301
|
406
|
0.53
|
|
SPY240729C00640000
|
Jul 17, 2024 12:59
|
640
|
0.01
|
0
|
0.01
|
0
|
0
|
0
|
100
|
0.55
|
|