Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
SPY240729C00460000
|
Jul 29, 2024 15:07
|
460
|
85.60
|
84.01
|
85.24
|
1.33
|
1.58
|
22
|
12
|
1.69
|
|
SPY240729C00465000
|
Jul 29, 2024 10:36
|
465
|
79.73
|
79.01
|
80.24
|
0.56
|
0.71
|
5
|
7
|
1.60
|
|
SPY240729C00475000
|
Jul 29, 2024 10:36
|
475
|
69.77
|
69.02
|
70.24
|
0.71
|
1.03
|
3
|
3
|
1.42
|
|
SPY240729C00479000
|
Jul 29, 2024 13:09
|
479
|
67.21
|
65.01
|
66.24
|
2.13
|
3.27
|
2
|
3
|
1.35
|
|
SPY240729C00480000
|
Jul 25, 2024 9:37
|
480
|
61.35
|
64.01
|
65.24
|
0
|
0
|
1
|
2
|
1.33
|
|
SPY240729C00484000
|
Jul 29, 2024 14:54
|
484
|
61.22
|
60.01
|
61.24
|
1.31
|
2.19
|
105
|
105
|
1.25
|
|
SPY240729C00485000
|
Jul 29, 2024 14:57
|
485
|
59.99
|
59.02
|
60.24
|
1.14
|
1.94
|
275
|
275
|
1.24
|
|
SPY240729C00490000
|
Jul 29, 2024 15:27
|
490
|
55.42
|
54.01
|
55.24
|
-8.60
|
-13.43
|
2
|
2
|
1.15
|
|
SPY240729C00495000
|
Jul 26, 2024 10:32
|
495
|
49.67
|
49.03
|
50.24
|
2.20
|
4.63
|
1
|
16
|
1.05
|
|
SPY240729C00496000
|
Jul 26, 2024 13:35
|
496
|
49.81
|
48.01
|
49.24
|
0
|
0
|
2
|
2
|
1.04
|
|
SPY240729C00497000
|
Jul 23, 2024 11:16
|
497
|
60
|
47.01
|
48.24
|
0
|
0
|
0
|
1
|
1.02
|
|
SPY240729C00498000
|
Jul 26, 2024 15:58
|
498
|
45.95
|
46.01
|
47.24
|
0
|
0
|
113
|
113
|
1.00
|
|
SPY240729C00499000
|
Jul 26, 2024 9:59
|
499
|
43.92
|
45.01
|
46.24
|
0
|
0
|
3
|
3
|
0.98
|
|
SPY240729C00500000
|
Jul 29, 2024 9:38
|
500
|
45.54
|
44.01
|
45.24
|
2.14
|
4.93
|
1
|
28
|
0.96
|
|
SPY240729C00505000
|
Jul 26, 2024 9:42
|
505
|
40.13
|
39.03
|
40.24
|
2.91
|
7.82
|
2
|
2
|
0.87
|
|
SPY240729C00510000
|
Jul 29, 2024 13:08
|
510
|
36.18
|
34.02
|
35.24
|
-0.69
|
-1.87
|
4
|
4
|
0.78
|
|
SPY240729C00515000
|
Jul 29, 2024 15:35
|
515
|
30.61
|
29.02
|
30.24
|
1.63
|
5.62
|
5
|
1
|
0.69
|
|
SPY240729C00520000
|
Jul 29, 2024 14:26
|
520
|
24.99
|
24.08
|
25.13
|
1
|
4.17
|
13
|
13
|
0.56
|
|
SPY240729C00523000
|
Jul 26, 2024 9:59
|
523
|
22.05
|
21.52
|
21.80
|
2.20
|
11.08
|
2
|
1
|
0.34
|
|
SPY240729C00524000
|
Jul 26, 2024 10:01
|
524
|
19.73
|
20.52
|
20.80
|
0
|
0
|
20
|
0
|
0.33
|
|
SPY240729C00525000
|
Jul 29, 2024 12:49
|
525
|
21.48
|
19.52
|
19.80
|
1.40
|
6.97
|
16
|
15
|
0.32
|
|
SPY240729C00526000
|
Jul 25, 2024 10:34
|
526
|
19.74
|
18.52
|
18.80
|
4.34
|
28.18
|
2
|
0
|
0.30
|
|
SPY240729C00527000
|
Jul 29, 2024 14:04
|
527
|
18.14
|
17.52
|
17.80
|
0.17
|
0.95
|
4
|
2
|
0.29
|
|
SPY240729C00528000
|
Jul 29, 2024 12:15
|
528
|
18.34
|
16.52
|
16.80
|
1.14
|
6.63
|
47
|
7
|
0.27
|
|
SPY240729C00529000
|
Jul 29, 2024 11:17
|
529
|
14.47
|
15.52
|
15.78
|
0.91
|
6.71
|
2
|
15
|
0.24
|
|
SPY240729C00530000
|
Jul 29, 2024 15:37
|
530
|
15.64
|
14.52
|
14.78
|
2.14
|
15.85
|
44
|
56
|
0.22
|
|
SPY240729C00531000
|
Jul 29, 2024 9:39
|
531
|
13.65
|
13.52
|
13.78
|
0.27
|
2.02
|
8
|
25
|
0.21
|
|
SPY240729C00532000
|
Jul 29, 2024 12:55
|
532
|
14.25
|
12.52
|
12.78
|
1.65
|
13.10
|
55
|
51
|
0.20
|
|
SPY240729C00533000
|
Jul 29, 2024 13:16
|
533
|
13.25
|
11.52
|
11.80
|
3.05
|
29.90
|
95
|
87
|
0.20
|
|
SPY240729C00534000
|
Jul 29, 2024 12:15
|
534
|
12.37
|
10.53
|
10.80
|
1.68
|
15.72
|
395
|
220
|
0.19
|
|
SPY240729C00535000
|
Jul 29, 2024 15:49
|
535
|
10.69
|
9.53
|
9.80
|
1.53
|
16.70
|
70
|
128
|
0.17
|
|
SPY240729C00536000
|
Jul 29, 2024 15:34
|
536
|
9.15
|
8.53
|
8.80
|
0.36
|
4.10
|
103
|
115
|
0.16
|
|
SPY240729C00537000
|
Jul 29, 2024 15:36
|
537
|
8.80
|
7.53
|
7.78
|
0.99
|
12.68
|
154
|
298
|
0.13
|
|
SPY240729C00538000
|
Jul 29, 2024 16:03
|
538
|
6.64
|
6.53
|
6.80
|
-0.27
|
-3.91
|
247
|
1.03K
|
0.13
|
|
SPY240729C00539000
|
Jul 29, 2024 16:12
|
539
|
5.54
|
5.53
|
5.80
|
-0.52
|
-8.58
|
831
|
632
|
0.11
|
|
SPY240729C00540000
|
Jul 29, 2024 16:06
|
540
|
4.67
|
4.53
|
4.80
|
-0.63
|
-11.89
|
1.65K
|
2.22K
|
0.09
|
|
SPY240729C00541000
|
Jul 29, 2024 16:10
|
541
|
3.65
|
3.54
|
3.78
|
-0.79
|
-17.79
|
2.16K
|
2.00K
|
0.07
|
|
SPY240729C00542000
|
Jul 29, 2024 16:14
|
542
|
2.60
|
2.26
|
2.69
|
-1.08
|
-29.35
|
7.85K
|
2.74K
|
0.00
|
|
SPY240729C00543000
|
Jul 29, 2024 16:11
|
543
|
1.55
|
1.54
|
1.68
|
-1.41
|
-47.64
|
28.44K
|
4.24K
|
0.00
|
|
SPY240729C00544000
|
Jul 29, 2024 16:14
|
544
|
0.60
|
0.58
|
0.69
|
-1.72
|
-74.14
|
104.91K
|
3.83K
|
0.00
|
|
SPY240729C00545000
|
Jul 29, 2024 16:14
|
545
|
0.01
|
0.01
|
0.02
|
-1.77
|
-99.44
|
337.16K
|
8.34K
|
0.01
|
|
SPY240729C00546000
|
Jul 29, 2024 16:14
|
546
|
0.01
|
0
|
0.01
|
-1.30
|
-99.24
|
417.17K
|
8.80K
|
0.02
|
|
SPY240729C00547000
|
Jul 29, 2024 16:14
|
547
|
0.01
|
0
|
0.01
|
-0.91
|
-98.91
|
414.53K
|
7.47K
|
0.04
|
|
SPY240729C00548000
|
Jul 29, 2024 16:14
|
548
|
0.01
|
0
|
0.01
|
-0.61
|
-98.39
|
297.16K
|
5.64K
|
0.05
|
|
SPY240729C00549000
|
Jul 29, 2024 16:14
|
549
|
0.01
|
0
|
0.01
|
-0.41
|
-97.62
|
206.67K
|
4.94K
|
0.07
|
|
SPY240729C00550000
|
Jul 29, 2024 16:12
|
550
|
0.01
|
0
|
0.01
|
-0.25
|
-96.15
|
252.53K
|
15.48K
|
0.08
|
|
SPY240729C00551000
|
Jul 29, 2024 16:06
|
551
|
0.01
|
0
|
0.01
|
-0.16
|
-94.12
|
132.95K
|
6.22K
|
0.09
|
|
SPY240729C00552000
|
Jul 29, 2024 16:03
|
552
|
0.01
|
0
|
0.01
|
-0.09
|
-90
|
111.35K
|
9.12K
|
0.11
|
|
SPY240729C00553000
|
Jul 29, 2024 15:50
|
553
|
0.01
|
0
|
0.01
|
-0.05
|
-83.33
|
34.49K
|
8.16K
|
0.12
|
|
SPY240729C00554000
|
Jul 29, 2024 15:50
|
554
|
0.01
|
0
|
0.01
|
-0.04
|
-80.00
|
8.01K
|
21.46K
|
0.13
|
|
SPY240729C00555000
|
Jul 29, 2024 15:52
|
555
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
3.91K
|
7.63K
|
0.14
|
|
SPY240729C00556000
|
Jul 29, 2024 16:03
|
556
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
4.94K
|
5.82K
|
0.16
|
|
SPY240729C00557000
|
Jul 29, 2024 15:45
|
557
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
146
|
1.65K
|
0.17
|
|
SPY240729C00558000
|
Jul 29, 2024 12:16
|
558
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
440
|
2.50K
|
0.18
|
|
SPY240729C00559000
|
Jul 29, 2024 16:01
|
559
|
0.01
|
0
|
0.01
|
0
|
0
|
120
|
2.07K
|
0.20
|
|
SPY240729C00560000
|
Jul 29, 2024 15:57
|
560
|
0.01
|
0
|
0.01
|
0
|
0
|
183
|
3.97K
|
0.21
|
|
SPY240729C00561000
|
Jul 29, 2024 15:57
|
561
|
0.01
|
0
|
0.01
|
0
|
0
|
21
|
2.19K
|
0.22
|
|
SPY240729C00562000
|
Jul 29, 2024 14:04
|
562
|
0.01
|
0
|
0.01
|
0
|
0
|
56
|
2.33K
|
0.23
|
|
SPY240729C00563000
|
Jul 29, 2024 13:10
|
563
|
0.01
|
0
|
0.01
|
0
|
0
|
53
|
1.06K
|
0.24
|
|
SPY240729C00564000
|
Jul 29, 2024 15:37
|
564
|
0.01
|
0
|
0.01
|
0
|
0
|
25
|
1.26K
|
0.25
|
|
SPY240729C00565000
|
Jul 29, 2024 15:48
|
565
|
0.01
|
0
|
0.01
|
0
|
0
|
48
|
2.35K
|
0.27
|
|
SPY240729C00566000
|
Jul 29, 2024 11:49
|
566
|
0.01
|
0
|
0.01
|
0
|
0
|
15
|
2.99K
|
0.27
|
|
SPY240729C00567000
|
Jul 29, 2024 15:59
|
567
|
0.01
|
0
|
0.01
|
0
|
0
|
20
|
1.37K
|
0.29
|
|
SPY240729C00568000
|
Jul 29, 2024 13:10
|
568
|
0.01
|
0
|
0.01
|
0
|
0
|
7
|
1.33K
|
0.30
|
|
SPY240729C00569000
|
Jul 29, 2024 15:37
|
569
|
0.01
|
0
|
0.01
|
0
|
0
|
75
|
680
|
0.31
|
|
SPY240729C00570000
|
Jul 29, 2024 14:30
|
570
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
2.41K
|
0.32
|
|
SPY240729C00571000
|
Jul 29, 2024 9:49
|
571
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.60K
|
0.33
|
|
SPY240729C00572000
|
Jul 25, 2024 11:26
|
572
|
0.02
|
0
|
0
|
0
|
0
|
2
|
549
|
0.25
|
|
SPY240729C00573000
|
Jul 25, 2024 12:14
|
573
|
0.01
|
0
|
0
|
0
|
0
|
95
|
486
|
0.25
|
|
SPY240729C00574000
|
Jul 26, 2024 13:35
|
574
|
0.01
|
0
|
0.01
|
0
|
0
|
30
|
521
|
0.37
|
|
SPY240729C00575000
|
Jul 26, 2024 9:41
|
575
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
515
|
0.38
|
|
SPY240729C00576000
|
Jul 24, 2024 15:22
|
576
|
0.02
|
0
|
0
|
0
|
0
|
6
|
35
|
0.25
|
|
SPY240729C00577000
|
Jul 25, 2024 15:10
|
577
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
81
|
0.40
|
|
SPY240729C00578000
|
Jul 25, 2024 13:06
|
578
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
58
|
0.41
|
|
SPY240729C00579000
|
Jul 25, 2024 13:14
|
579
|
0.01
|
0
|
0.01
|
0
|
0
|
31
|
180
|
0.42
|
|
SPY240729C00580000
|
Jul 29, 2024 9:50
|
580
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
297
|
0.43
|
|
SPY240729C00585000
|
Jul 25, 2024 14:07
|
585
|
0.01
|
0
|
0.01
|
0
|
0
|
103
|
410
|
0.48
|
|
SPY240729C00590000
|
Jul 24, 2024 16:12
|
590
|
0.01
|
0
|
0.01
|
0
|
0
|
104
|
160
|
0.50
|
|
SPY240729C00595000
|
Jul 23, 2024 11:21
|
595
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
26
|
0.55
|
|
SPY240729C00600000
|
Jul 18, 2024 15:18
|
600
|
0.02
|
0
|
0.01
|
0
|
0
|
9
|
57
|
0.59
|
|
SPY240729C00605000
|
Jul 16, 2024 10:40
|
605
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
1
|
0.64
|
|
SPY240729C00615000
|
Jul 18, 2024 12:29
|
615
|
0.01
|
0
|
0.01
|
0
|
0
|
500
|
500
|
0.73
|
|
SPY240729C00620000
|
Jul 16, 2024 15:30
|
620
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
1
|
0.78
|
|
SPY240729C00625000
|
Jul 19, 2024 9:33
|
625
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
2
|
0.81
|
|
SPY240729C00630000
|
Jul 17, 2024 13:35
|
630
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
803
|
0.88
|
|
SPY240729C00635000
|
Jul 17, 2024 13:35
|
635
|
0.02
|
0
|
0.01
|
0
|
0
|
301
|
406
|
0.91
|
|
SPY240729C00640000
|
Jul 17, 2024 12:59
|
640
|
0.01
|
0
|
0
|
0
|
0
|
0
|
100
|
0.50
|
|
SPY240729C00665000
|
Jul 29, 2024 12:00
|
665
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
11
|
1.16
|
|