Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
SPY240729P00460000
|
Jul 29, 2024 10:01
|
460
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
4.10K
|
1.00
|
|
SPY240729P00465000
|
Jul 25, 2024 15:32
|
465
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
206
|
0.94
|
|
SPY240729P00470000
|
Jul 25, 2024 16:07
|
470
|
0.02
|
0
|
0.01
|
0
|
0
|
28
|
2.59K
|
0.89
|
|
SPY240729P00475000
|
Jul 25, 2024 16:09
|
475
|
0.02
|
0
|
0.01
|
0
|
0
|
553
|
529
|
0.84
|
|
SPY240729P00479000
|
Jul 26, 2024 15:50
|
479
|
0.01
|
0
|
0
|
0
|
0
|
3
|
240
|
0.50
|
|
SPY240729P00480000
|
Jul 29, 2024 9:41
|
480
|
0.01
|
0
|
0
|
0
|
0
|
1
|
680
|
0.50
|
|
SPY240729P00481000
|
Jul 26, 2024 15:56
|
481
|
0.01
|
0
|
0
|
0
|
0
|
48
|
367
|
0.50
|
|
SPY240729P00482000
|
Jul 26, 2024 15:53
|
482
|
0.01
|
0
|
0
|
0
|
0
|
513
|
818
|
0.50
|
|
SPY240729P00483000
|
Jul 29, 2024 11:10
|
483
|
0.01
|
0
|
0
|
0
|
0
|
1
|
490
|
0.50
|
|
SPY240729P00484000
|
Jul 26, 2024 11:32
|
484
|
0.01
|
0
|
0.01
|
0
|
0
|
128
|
866
|
0.72
|
|
SPY240729P00485000
|
Jul 26, 2024 10:14
|
485
|
0.01
|
0
|
0.01
|
0
|
0
|
228
|
769
|
0.72
|
|
SPY240729P00486000
|
Jul 26, 2024 10:27
|
486
|
0.01
|
0
|
0.01
|
0
|
0
|
582
|
815
|
0.70
|
|
SPY240729P00487000
|
Jul 26, 2024 15:59
|
487
|
0.01
|
0
|
0.01
|
0
|
0
|
56
|
139
|
0.69
|
|
SPY240729P00488000
|
Jul 26, 2024 16:14
|
488
|
0.01
|
0
|
0.01
|
0
|
0
|
135
|
389
|
0.69
|
|
SPY240729P00489000
|
Jul 26, 2024 16:14
|
489
|
0.01
|
0
|
0.01
|
0
|
0
|
1.73K
|
2.41K
|
0.66
|
|
SPY240729P00490000
|
Jul 26, 2024 16:01
|
490
|
0.01
|
0
|
0.01
|
0
|
0
|
437
|
440
|
0.66
|
|
SPY240729P00491000
|
Jul 26, 2024 13:42
|
491
|
0.01
|
0
|
0.01
|
0
|
0
|
40
|
83
|
0.64
|
|
SPY240729P00492000
|
Jul 26, 2024 11:04
|
492
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
252
|
0.63
|
|
SPY240729P00493000
|
Jul 26, 2024 10:17
|
493
|
0.02
|
0
|
0.01
|
0
|
0
|
14
|
127
|
0.63
|
|
SPY240729P00494000
|
Jul 26, 2024 16:02
|
494
|
0.01
|
0
|
0.01
|
0
|
0
|
707
|
693
|
0.61
|
|
SPY240729P00495000
|
Jul 26, 2024 10:22
|
495
|
0.02
|
0
|
0.01
|
0
|
0
|
14
|
224
|
0.59
|
|
SPY240729P00496000
|
Jul 26, 2024 10:14
|
496
|
0.02
|
0
|
0.01
|
0
|
0
|
32
|
543
|
0.59
|
|
SPY240729P00497000
|
Jul 26, 2024 15:56
|
497
|
0.02
|
0
|
0.01
|
0
|
0
|
80
|
488
|
0.58
|
|
SPY240729P00498000
|
Jul 26, 2024 15:56
|
498
|
0.02
|
0
|
0.01
|
0
|
0
|
292
|
285
|
0.56
|
|
SPY240729P00499000
|
Jul 26, 2024 15:26
|
499
|
0.02
|
0
|
0.01
|
0
|
0
|
26
|
86
|
0.55
|
|
SPY240729P00500000
|
Jul 26, 2024 15:59
|
500
|
0.01
|
0
|
0.01
|
0
|
0
|
569
|
1.19K
|
0.53
|
|
SPY240729P00505000
|
Jul 29, 2024 11:45
|
505
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
1
|
1.87K
|
0.52
|
|
SPY240729P00510000
|
Jul 29, 2024 15:31
|
510
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
405
|
6.36K
|
0.45
|
|
SPY240729P00515000
|
Jul 29, 2024 9:55
|
515
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
102
|
1.47K
|
0.39
|
|
SPY240729P00520000
|
Jul 29, 2024 15:07
|
520
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
286
|
8.86K
|
0.33
|
|
SPY240729P00521000
|
Jul 29, 2024 14:29
|
521
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
101
|
809
|
0.32
|
|
SPY240729P00522000
|
Jul 29, 2024 9:30
|
522
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
1
|
1.15K
|
0.30
|
|
SPY240729P00523000
|
Jul 26, 2024 16:04
|
523
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
51
|
889
|
0.29
|
|
SPY240729P00524000
|
Jul 26, 2024 16:13
|
524
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
1
|
3.22K
|
0.28
|
|
SPY240729P00525000
|
Jul 29, 2024 14:30
|
525
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
258
|
7.03K
|
0.27
|
|
SPY240729P00526000
|
Jul 29, 2024 11:49
|
526
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
5
|
2.73K
|
0.26
|
|
SPY240729P00527000
|
Jul 29, 2024 14:30
|
527
|
0.01
|
0
|
0.01
|
-0.04
|
-80.00
|
105
|
6.67K
|
0.24
|
|
SPY240729P00528000
|
Jul 29, 2024 15:42
|
528
|
0.01
|
0
|
0.01
|
-0.04
|
-80.00
|
24
|
1.66K
|
0.23
|
|
SPY240729P00529000
|
Jul 29, 2024 15:09
|
529
|
0.01
|
0
|
0.01
|
-0.05
|
-83.33
|
241
|
3.48K
|
0.22
|
|
SPY240729P00530000
|
Jul 29, 2024 15:46
|
530
|
0.01
|
0
|
0.01
|
-0.06
|
-85.71
|
4.99K
|
9.30K
|
0.21
|
|
SPY240729P00531000
|
Jul 29, 2024 15:43
|
531
|
0.01
|
0
|
0.01
|
-0.06
|
-85.71
|
6.78K
|
6.68K
|
0.20
|
|
SPY240729P00532000
|
Jul 29, 2024 16:02
|
532
|
0.01
|
0
|
0.01
|
-0.07
|
-87.50
|
5.11K
|
3.64K
|
0.18
|
|
SPY240729P00533000
|
Jul 29, 2024 15:43
|
533
|
0.01
|
0
|
0.01
|
-0.09
|
-90
|
5.40K
|
4.30K
|
0.17
|
|
SPY240729P00534000
|
Jul 29, 2024 15:53
|
534
|
0.01
|
0
|
0.01
|
-0.11
|
-91.67
|
8.03K
|
4.65K
|
0.16
|
|
SPY240729P00535000
|
Jul 29, 2024 16:08
|
535
|
0.01
|
0
|
0.01
|
-0.14
|
-93.33
|
94.73K
|
10.55K
|
0.14
|
|
SPY240729P00536000
|
Jul 29, 2024 16:03
|
536
|
0.01
|
0
|
0.01
|
-0.18
|
-94.74
|
67.72K
|
5.98K
|
0.13
|
|
SPY240729P00537000
|
Jul 29, 2024 16:12
|
537
|
0.01
|
0
|
0.01
|
-0.26
|
-96.30
|
170.20K
|
6.53K
|
0.12
|
|
SPY240729P00538000
|
Jul 29, 2024 16:14
|
538
|
0.01
|
0
|
0.01
|
-0.34
|
-97.14
|
98.05K
|
6.18K
|
0.10
|
|
SPY240729P00539000
|
Jul 29, 2024 16:03
|
539
|
0.01
|
0
|
0.01
|
-0.45
|
-97.83
|
83.87K
|
6.97K
|
0.09
|
|
SPY240729P00540000
|
Jul 29, 2024 16:14
|
540
|
0.01
|
0
|
0.01
|
-0.61
|
-98.39
|
190.13K
|
20.43K
|
0.08
|
|
SPY240729P00541000
|
Jul 29, 2024 16:14
|
541
|
0.01
|
0
|
0.01
|
-0.81
|
-98.78
|
225.19K
|
6.53K
|
0.06
|
|
SPY240729P00542000
|
Jul 29, 2024 16:14
|
542
|
0.01
|
0
|
0.01
|
-1.08
|
-99.08
|
200.27K
|
9.32K
|
0.05
|
|
SPY240729P00543000
|
Jul 29, 2024 16:14
|
543
|
0.01
|
0
|
0.01
|
-1.39
|
-99.29
|
251.79K
|
5.89K
|
0.03
|
|
SPY240729P00544000
|
Jul 29, 2024 16:14
|
544
|
0.01
|
0.01
|
0.02
|
-1.77
|
-99.44
|
364.36K
|
6.36K
|
0.02
|
|
SPY240729P00545000
|
Jul 29, 2024 16:14
|
545
|
0.40
|
0.38
|
0.40
|
-1.84
|
-82.14
|
387.90K
|
6.57K
|
0.02
|
|
SPY240729P00546000
|
Jul 29, 2024 16:14
|
546
|
1.25
|
1.26
|
1.58
|
-1.48
|
-54.21
|
205.18K
|
3.34K
|
0.07
|
|
SPY240729P00547000
|
Jul 29, 2024 16:13
|
547
|
2.40
|
2.21
|
2.47
|
-0.91
|
-27.49
|
70.11K
|
3.11K
|
0.08
|
|
SPY240729P00548000
|
Jul 29, 2024 16:11
|
548
|
3.35
|
3.10
|
3.47
|
-0.65
|
-16.25
|
10.64K
|
2.33K
|
0.11
|
|
SPY240729P00549000
|
Jul 29, 2024 16:05
|
549
|
4.36
|
4.26
|
4.47
|
-0.33
|
-7.04
|
6.38K
|
2.16K
|
0.13
|
|
SPY240729P00550000
|
Jul 29, 2024 16:12
|
550
|
5.31
|
5.22
|
5.47
|
-0.42
|
-7.33
|
9.47K
|
1.00K
|
0.15
|
|
SPY240729P00551000
|
Jul 29, 2024 16:07
|
551
|
6.35
|
6.22
|
6.47
|
-0.26
|
-3.93
|
519
|
277
|
0.17
|
|
SPY240729P00552000
|
Jul 29, 2024 16:09
|
552
|
7.30
|
7.20
|
7.47
|
-0.87
|
-10.65
|
359
|
213
|
0.19
|
|
SPY240729P00553000
|
Jul 29, 2024 15:58
|
553
|
8.37
|
8.22
|
8.47
|
-0.93
|
-10.00
|
54
|
106
|
0.21
|
|
SPY240729P00554000
|
Jul 29, 2024 16:09
|
554
|
9.28
|
9.20
|
9.47
|
-1.32
|
-12.45
|
59
|
4.19K
|
0.23
|
|
SPY240729P00555000
|
Jul 29, 2024 16:09
|
555
|
10.35
|
10.20
|
10.47
|
-0.23
|
-2.17
|
275
|
258
|
0.25
|
|
SPY240729P00556000
|
Jul 29, 2024 15:59
|
556
|
11.29
|
11.20
|
11.48
|
-0.54
|
-4.56
|
97
|
135
|
0.27
|
|
SPY240729P00557000
|
Jul 29, 2024 9:44
|
557
|
10.91
|
12.22
|
12.48
|
-2.16
|
-16.53
|
20
|
0
|
0.28
|
|
SPY240729P00558000
|
Jul 29, 2024 15:59
|
558
|
13.37
|
13.22
|
13.48
|
0.37
|
2.85
|
3
|
1
|
0.30
|
|
SPY240729P00559000
|
Jul 29, 2024 15:16
|
559
|
13.68
|
14.20
|
14.48
|
-1.70
|
-11.05
|
8
|
29
|
0.32
|
|
SPY240729P00560000
|
Jul 26, 2024 10:01
|
560
|
16.50
|
15.20
|
15.48
|
0
|
0
|
4
|
2
|
0.33
|
|
SPY240729P00561000
|
Jul 29, 2024 15:16
|
561
|
16.12
|
16.20
|
16.48
|
-0.17
|
-1.04
|
2
|
49
|
0.35
|
|
SPY240729P00562000
|
Jul 29, 2024 15:10
|
562
|
16.62
|
17.20
|
17.48
|
-0.81
|
-4.65
|
66
|
26
|
0.37
|
|
SPY240729P00563000
|
Jul 26, 2024 9:59
|
563
|
20.30
|
18.20
|
18.48
|
0
|
0
|
1
|
0
|
0.39
|
|
SPY240729P00564000
|
Jul 29, 2024 15:51
|
564
|
18.30
|
19.20
|
19.48
|
0.09
|
0.49
|
11
|
9
|
0.40
|
|
SPY240729P00565000
|
Jul 29, 2024 10:27
|
565
|
19.30
|
20.20
|
20.48
|
-1.13
|
-5.53
|
10
|
24
|
0.42
|
|
SPY240729P00566000
|
Jul 29, 2024 15:30
|
566
|
20.48
|
21.20
|
21.48
|
-2.66
|
-11.50
|
2
|
3
|
0.43
|
|
SPY240729P00567000
|
Jul 18, 2024 15:59
|
567
|
14.71
|
22.20
|
22.48
|
0
|
0
|
32
|
1
|
0.45
|
|
SPY240729P00568000
|
Jul 18, 2024 15:35
|
568
|
16.41
|
23.20
|
23.48
|
0
|
0
|
3
|
0
|
0.47
|
|
SPY240729P00569000
|
Jul 29, 2024 14:36
|
569
|
24.21
|
24.20
|
24.48
|
-0.45
|
-1.82
|
3
|
3
|
0.48
|
|
SPY240729P00570000
|
Jul 26, 2024 10:36
|
570
|
27.73
|
24.76
|
25.92
|
0
|
0
|
20
|
0
|
0.62
|
|
SPY240729P00571000
|
Jul 19, 2024 16:09
|
571
|
22.61
|
25.76
|
26.92
|
0
|
0
|
2
|
0
|
0.64
|
|
SPY240729P00574000
|
Jul 26, 2024 10:04
|
574
|
30.55
|
28.76
|
29.99
|
0
|
0
|
2
|
0
|
0.51
|
|
SPY240729P00575000
|
Jul 25, 2024 16:11
|
575
|
36.46
|
29.76
|
30.98
|
0
|
0
|
1
|
2
|
0.52
|
|
SPY240729P00576000
|
Jul 29, 2024 13:12
|
576
|
29.23
|
30.76
|
31.98
|
-2.31
|
-7.32
|
1
|
1
|
0.53
|
|
SPY240729P00580000
|
Jul 18, 2024 15:59
|
580
|
27.30
|
34.76
|
35.98
|
0
|
0
|
45
|
0
|
0.59
|
|
SPY240729P00585000
|
Jul 17, 2024 9:30
|
585
|
26.12
|
39.76
|
40.98
|
0
|
0
|
0
|
0
|
0.65
|
|
SPY240729P00610000
|
Jul 15, 2024 15:42
|
610
|
48.65
|
64.76
|
65.98
|
0
|
0
|
2
|
0
|
0.97
|
|
SPY240729P00630000
|
Jul 17, 2024 13:35
|
630
|
72.15
|
84.76
|
85.97
|
0
|
0
|
0
|
0
|
1.20
|
|