| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY201120C00145000 | 2019-11-20 2:54PM EST | 145.00 | 165.61 | 171.61 | 173.29 | 0.00 | - | - | 1 | 42.64% |
| SPY201120C00150000 | 2019-11-20 2:54PM EST | 150.00 | 160.64 | 166.59 | 168.31 | 0.00 | - | - | 1 | 41.11% |
| SPY201120C00200000 | 2019-11-18 2:54PM EST | 200.00 | 112.86 | 116.88 | 118.41 | 0.00 | - | 5 | 6 | 27.33% |
| SPY201120C00210000 | 2019-11-01 11:56AM EST | 210.00 | 97.20 | 104.92 | 106.42 | 0.00 | - | 5 | 5 | 0.00% |
| SPY201120C00220000 | 2019-11-18 12:05AM EST | 220.00 | 91.43 | 97.84 | 99.23 | 0.00 | - | - | 1 | 25.27% |
| SPY201120C00240000 | 2019-10-27 11:03PM EST | 240.00 | 65.10 | 77.25 | 78.44 | 0.00 | - | - | 1 | 18.02% |
| SPY201120C00245000 | 2019-12-02 10:40AM EST | 245.00 | 70.97 | 75.03 | 76.13 | 0.00 | - | 7 | 10 | 23.06% |
| SPY201120C00250000 | 2019-11-15 11:35AM EST | 250.00 | 66.60 | 70.64 | 71.67 | 0.00 | - | 1 | 6 | 22.64% |
| SPY201120C00265000 | 2019-11-25 10:21AM EST | 265.00 | 55.33 | 58.13 | 58.53 | 0.00 | - | 1 | 2 | 21.16% |
| SPY201120C00270000 | 2019-12-11 10:43AM EST | 270.00 | 51.94 | 53.94 | 54.33 | 0.00 | - | 65 | 108 | 20.71% |
| SPY201120C00275000 | 2019-12-09 1:07PM EST | 275.00 | 48.11 | 49.82 | 50.19 | 0.00 | - | 40 | 123 | 20.24% |
| SPY201120C00280000 | 2019-12-09 12:59PM EST | 280.00 | 46.33 | 45.86 | 46.17 | +2.19 | +4.96% | 51 | 66 | 19.79% |
| SPY201120C00285000 | 2019-12-05 3:34PM EST | 285.00 | 38.90 | 41.93 | 42.25 | 0.00 | - | 22 | 62 | 19.34% |
| SPY201120C00286000 | 2019-12-05 3:34PM EST | 286.00 | 38.15 | 41.12 | 41.42 | 0.00 | - | 41 | 20 | 19.18% |
| SPY201120C00287000 | 2019-11-07 12:15PM EST | 287.00 | 35.49 | 39.06 | 39.33 | 0.00 | - | 1 | 1 | 17.76% |
| SPY201120C00288000 | 2019-11-08 11:00AM EST | 288.00 | 34.21 | 39.56 | 39.86 | 0.00 | - | 3 | 3 | 18.97% |
| SPY201120C00289000 | 2019-11-12 9:59AM EST | 289.00 | 34.20 | 38.83 | 39.10 | 0.00 | - | 3 | 3 | 18.88% |
| SPY201120C00290000 | 2019-10-13 11:06PM EST | 290.00 | 22.76 | 34.35 | 34.85 | 0.00 | - | - | 0 | 15.32% |
| SPY201120C00292000 | 2019-11-13 12:51PM EST | 292.00 | 32.00 | 36.56 | 36.85 | 0.00 | - | 4 | 5 | 18.60% |
| SPY201120C00293000 | 2019-10-09 9:29AM EST | 293.00 | 20.96 | 30.97 | 31.41 | 0.00 | - | 3 | 3 | 13.96% |
| SPY201120C00294000 | 2019-10-13 11:06PM EST | 294.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY201120C00295000 | 2019-11-21 12:39PM EST | 295.00 | 30.61 | 34.34 | 34.61 | 0.00 | - | 10 | 20 | 18.29% |
| SPY201120C00296000 | 2019-10-14 12:04PM EST | 296.00 | 22.30 | 29.67 | 31.47 | 0.00 | - | 1 | 0 | 15.96% |
| SPY201120C00297000 | 2019-10-13 11:06PM EST | 297.00 | 18.62 | 29.35 | 29.78 | 0.00 | - | - | 0 | 14.99% |
| SPY201120C00298000 | 2019-12-10 2:58PM EST | 298.00 | 30.56 | 32.08 | 32.36 | 0.00 | - | 5 | 46 | 17.93% |
| SPY201120C00299000 | 2019-10-15 11:42AM EST | 299.00 | 21.02 | 27.58 | 29.35 | 0.00 | - | - | 0 | 15.76% |
| SPY201120C00300000 | 2019-12-09 2:55PM EST | 300.00 | 29.20 | 30.64 | 30.90 | 0.00 | - | 1 | 319 | 17.70% |
| SPY201120C00301000 | 2019-10-23 9:07AM EST | 301.00 | 19.65 | 26.69 | 27.04 | 0.00 | - | 1 | 0 | 14.80% |
| SPY201120C00302000 | 2019-11-11 11:33AM EST | 302.00 | 24.20 | 29.18 | 29.43 | 0.00 | - | 1 | 47 | 17.44% |
| SPY201120C00303000 | 2019-11-20 1:32PM EST | 303.00 | 24.21 | 28.48 | 28.74 | 0.00 | - | 1 | 5 | 17.34% |
| SPY201120C00304000 | 2019-11-05 12:43PM EST | 304.00 | 22.33 | 26.76 | 26.97 | 0.00 | - | 1 | 21 | 16.31% |
| SPY201120C00305000 | 2019-12-09 3:31PM EST | 305.00 | 25.85 | 27.09 | 27.32 | 0.00 | - | 6 | 19 | 17.10% |
| SPY201120C00306000 | 2019-11-18 12:09PM EST | 306.00 | 24.03 | 26.38 | 26.64 | 0.00 | - | 175 | 176 | 16.99% |
| SPY201120C00307000 | 2019-12-03 11:19AM EST | 307.00 | 21.35 | 25.67 | 25.90 | 0.00 | - | 205 | 222 | 16.83% |
| SPY201120C00308000 | 2019-12-06 2:59PM EST | 308.00 | 24.09 | 25.03 | 25.23 | 0.00 | - | 1 | 17 | 16.73% |
| SPY201120C00309000 | 2019-12-12 2:55PM EST | 309.00 | 24.51 | 24.37 | 24.54 | 0.00 | - | 1 | 59 | 16.60% |
| SPY201120C00310000 | 2019-12-05 11:48AM EST | 310.00 | 20.71 | 23.65 | 23.89 | 0.00 | - | 1 | 48 | 16.50% |
| SPY201120C00311000 | 2019-11-25 3:54PM EST | 311.00 | 21.22 | 22.99 | 23.21 | 0.00 | - | 6 | 27 | 16.37% |
| SPY201120C00312000 | 2019-12-10 11:12AM EST | 312.00 | 21.08 | 22.32 | 22.55 | 0.00 | - | 2 | 18 | 16.25% |
| SPY201120C00313000 | 2019-11-26 10:36AM EST | 313.00 | 20.13 | 21.69 | 21.87 | 0.00 | - | - | 29 | 16.10% |
| SPY201120C00314000 | 2019-12-13 11:05AM EST | 314.00 | 21.00 | 21.01 | 21.22 | +0.72 | +3.55% | 1 | 205 | 15.98% |
| SPY201120C00315000 | 2019-12-10 11:15AM EST | 315.00 | 19.27 | 20.38 | 20.59 | 0.00 | - | 1 | 66 | 15.87% |
| SPY201120C00317000 | 2019-12-12 3:40PM EST | 317.00 | 19.00 | 19.11 | 19.29 | -0.87 | -4.38% | 2 | 178 | 15.59% |
| SPY201120C00320000 | 2019-12-13 3:36PM EST | 320.00 | 17.31 | 17.24 | 17.41 | -0.49 | -2.75% | 3 | 51 | 15.18% |
| SPY201120C00321000 | 2019-11-25 2:12PM EST | 321.00 | 16.71 | 16.64 | 16.80 | +1.57 | +10.37% | 1 | 1 | 15.05% |
| SPY201120C00324000 | 2019-12-12 11:09AM EST | 324.00 | 15.45 | 14.90 | 15.05 | 0.00 | - | 4 | 224 | 14.66% |
| SPY201120C00325000 | 2019-12-12 3:07PM EST | 325.00 | 14.48 | 14.35 | 14.50 | +0.21 | +1.47% | 1 | 66 | 14.55% |
| SPY201120C00328000 | 2019-11-22 4:02PM EST | 328.00 | 10.73 | 12.71 | 12.86 | 0.00 | - | 1 | 1 | 14.17% |
| SPY201120C00330000 | 2019-12-12 2:49PM EST | 330.00 | 11.70 | 11.67 | 11.84 | 0.00 | - | 1 | 222 | 13.94% |
| SPY201120C00335000 | 2019-11-27 11:29AM EST | 335.00 | 8.60 | 9.32 | 9.46 | 0.00 | - | 50 | 142 | 13.35% |
| SPY201120C00340000 | 2019-12-12 3:07PM EST | 340.00 | 7.62 | 7.25 | 7.36 | 0.00 | - | 35 | 469 | 12.78% |
| SPY201120C00345000 | 2019-12-13 3:37PM EST | 345.00 | 5.58 | 5.51 | 5.63 | +0.54 | +10.71% | 1 | 1,014 | 12.29% |
| SPY201120C00350000 | 2019-12-12 11:05AM EST | 350.00 | 4.44 | 4.06 | 4.19 | 0.00 | - | 10 | 211 | 11.84% |
| SPY201120C00355000 | 2019-12-10 11:58AM EST | 355.00 | 2.67 | 3.00 | 3.11 | 0.00 | - | 1 | 13 | 11.53% |
| SPY201120C00360000 | 2019-12-12 2:28PM EST | 360.00 | 2.29 | 2.20 | 2.30 | 0.00 | - | 10 | 16 | 11.30% |
| SPY201120C00365000 | 2019-12-12 2:28PM EST | 365.00 | 1.72 | 1.62 | 1.72 | 0.00 | - | 10 | 14 | 11.19% |
| SPY201120C00370000 | 2019-12-09 11:41AM EST | 370.00 | 1.11 | 1.21 | 1.30 | 0.00 | - | 5 | 8 | 11.15% |
| SPY201120C00375000 | 2019-10-13 11:06PM EST | 375.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY201120C00380000 | 2019-11-25 10:02AM EST | 380.00 | 0.70 | 0.71 | 0.77 | 0.00 | - | 1 | 6 | 11.22% |
| SPY201120C00385000 | 2019-12-03 11:44AM EST | 385.00 | 0.45 | 0.55 | 0.61 | 0.00 | - | 2 | 29 | 11.33% |
| SPY201120C00390000 | 2019-11-15 4:08PM EST | 390.00 | 0.45 | 0.43 | 0.49 | 0.00 | - | 1 | 4 | 11.48% |
| SPY201120C00395000 | 2019-11-18 9:30AM EST | 395.00 | 0.15 | 0.33 | 0.41 | 0.00 | - | 2 | 1 | 11.68% |
| SPY201120C00400000 | 2019-12-03 2:01PM EST | 400.00 | 0.25 | 0.27 | 0.32 | 0.00 | - | 1 | 6 | 11.76% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY201120P00145000 | 2019-12-10 3:10PM EST | 145.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | 2 | 21 | 34.47% |
| SPY201120P00150000 | 2019-12-11 12:40PM EST | 150.00 | 0.28 | 0.22 | 0.26 | 0.00 | - | 2 | 46 | 33.59% |
| SPY201120P00155000 | 2019-11-21 12:54PM EST | 155.00 | 0.31 | 0.26 | 0.30 | 0.00 | - | - | 5 | 32.86% |
| SPY201120P00160000 | 2019-11-21 11:51AM EST | 160.00 | 0.39 | 0.28 | 0.37 | 0.00 | - | 1 | 1 | 32.45% |
| SPY201120P00165000 | 2019-11-12 10:17AM EST | 165.00 | 0.52 | 0.34 | 0.42 | 0.00 | - | 1 | 8 | 31.69% |
| SPY201120P00170000 | 2019-11-25 9:43AM EST | 170.00 | 0.52 | 0.42 | 0.48 | 0.00 | - | 5 | 30 | 30.98% |
| SPY201120P00175000 | 2019-12-10 12:59PM EST | 175.00 | 0.66 | 0.47 | 0.57 | 0.00 | - | 1 | 7 | 30.48% |
| SPY201120P00180000 | 2019-12-11 10:12AM EST | 180.00 | 0.73 | 0.56 | 0.66 | 0.00 | - | 1 | 27 | 29.88% |
| SPY201120P00185000 | 2019-11-08 10:48AM EST | 185.00 | 1.07 | 0.69 | 0.75 | 0.00 | - | 1 | 2 | 29.22% |
| SPY201120P00190000 | 2019-12-02 1:36PM EST | 190.00 | 1.00 | 0.79 | 0.90 | 0.00 | - | 1 | 77 | 28.85% |
| SPY201120P00195000 | 2019-11-21 1:15PM EST | 195.00 | 1.30 | 0.96 | 1.02 | 0.00 | - | 10 | 13 | 28.21% |
| SPY201120P00200000 | 2019-12-12 10:28AM EST | 200.00 | 1.20 | 1.13 | 1.19 | -0.01 | -0.83% | 105 | 461 | 27.74% |
| SPY201120P00205000 | 2019-12-09 11:39AM EST | 205.00 | 1.60 | 1.30 | 1.38 | 0.00 | - | 1 | 46 | 27.26% |
| SPY201120P00210000 | 2019-12-03 2:18PM EST | 210.00 | 2.21 | 1.51 | 1.59 | 0.00 | - | 1 | 68 | 26.76% |
| SPY201120P00215000 | 2019-12-06 12:39PM EST | 215.00 | 2.02 | 1.77 | 1.84 | 0.00 | - | 1 | 53 | 26.31% |
| SPY201120P00220000 | 2019-12-09 3:30PM EST | 220.00 | 2.49 | 2.04 | 2.12 | 0.00 | - | 20 | 41 | 25.86% |
| SPY201120P00225000 | 2019-12-12 1:05PM EST | 225.00 | 2.62 | 2.36 | 2.43 | 0.00 | - | 100 | 832 | 25.39% |
| SPY201120P00230000 | 2019-12-13 10:27AM EST | 230.00 | 2.75 | 2.73 | 2.80 | -0.67 | -19.59% | 1 | 588 | 24.98% |
| SPY201120P00235000 | 2019-12-09 2:07PM EST | 235.00 | 3.75 | 3.13 | 3.20 | 0.00 | - | 3 | 843 | 24.53% |
| SPY201120P00240000 | 2019-12-13 3:23PM EST | 240.00 | 3.62 | 3.56 | 3.63 | -0.71 | -16.40% | 2 | 1,019 | 24.05% |
| SPY201120P00245000 | 2019-12-10 1:11PM EST | 245.00 | 4.83 | 4.04 | 4.12 | 0.00 | - | 1 | 688 | 23.60% |
| SPY201120P00250000 | 2019-12-13 3:26PM EST | 250.00 | 4.60 | 4.59 | 4.66 | -0.49 | -9.63% | 66 | 959 | 23.13% |
| SPY201120P00255000 | 2019-12-13 12:22PM EST | 255.00 | 5.32 | 5.20 | 5.28 | -1.24 | -18.90% | 7 | 188 | 22.70% |
| SPY201120P00260000 | 2019-12-13 11:37AM EST | 260.00 | 6.33 | 5.71 | 6.05 | -0.20 | -3.06% | 3 | 506 | 22.38% |
| SPY201120P00265000 | 2019-12-12 10:59AM EST | 265.00 | 6.90 | 6.56 | 6.65 | 0.00 | - | 6 | 172 | 21.72% |
| SPY201120P00270000 | 2019-12-13 3:16PM EST | 270.00 | 7.42 | 7.35 | 7.44 | -0.53 | -6.67% | 7 | 4,361 | 21.23% |
| SPY201120P00275000 | 2019-12-06 2:57PM EST | 275.00 | 9.18 | 8.20 | 8.29 | 0.00 | - | 2 | 193 | 20.71% |
| SPY201120P00280000 | 2019-12-05 3:41PM EST | 280.00 | 9.75 | 9.14 | 9.24 | 0.00 | - | 50 | 284 | 20.20% |
| SPY201120P00285000 | 2019-12-11 12:42PM EST | 285.00 | 11.00 | 10.16 | 10.27 | 0.00 | - | 1 | 4,315 | 19.68% |
| SPY201120P00286000 | 2019-12-13 2:55PM EST | 286.00 | 10.45 | 10.38 | 10.48 | -2.14 | -17.00% | 3 | 14 | 19.56% |
| SPY201120P00287000 | 2019-11-22 1:09PM EST | 287.00 | 11.00 | 10.57 | 10.68 | 0.00 | - | 5 | 23 | 19.43% |
| SPY201120P00288000 | 2019-10-15 12:04PM EST | 288.00 | 16.69 | 12.59 | 12.99 | 0.00 | - | 10 | 0 | 21.35% |
| SPY201120P00289000 | 2019-10-31 2:33PM EST | 289.00 | 15.85 | 12.40 | 12.56 | 0.00 | - | 10 | 28 | 20.59% |
| SPY201120P00290000 | 2019-12-12 3:53PM EST | 290.00 | 11.51 | 11.23 | 11.34 | 0.00 | - | 16 | 291 | 19.09% |
| SPY201120P00291000 | 2019-11-04 3:40PM EST | 291.00 | 14.96 | 12.73 | 12.84 | 0.00 | - | 10 | 21 | 20.18% |
| SPY201120P00292000 | 2019-11-06 2:39PM EST | 292.00 | 15.81 | 12.98 | 13.09 | 0.00 | - | 2 | 3 | 20.06% |
| SPY201120P00293000 | 2019-11-07 9:52AM EST | 293.00 | 15.36 | 13.24 | 13.35 | 0.00 | - | 33 | 44 | 19.96% |
| SPY201120P00294000 | 2019-12-09 3:33PM EST | 294.00 | 13.87 | 12.20 | 12.30 | 0.00 | - | 10 | 47 | 18.64% |
| SPY201120P00295000 | 2019-12-11 10:43AM EST | 295.00 | 14.18 | 12.45 | 12.57 | 0.00 | - | 26 | 360 | 18.54% |
| SPY201120P00296000 | 2019-10-23 9:06AM EST | 296.00 | 19.40 | 15.29 | 15.49 | 0.00 | - | 1 | 3 | 20.84% |
| SPY201120P00297000 | 2019-12-03 11:05AM EST | 297.00 | 13.30 | 12.93 | 13.05 | 0.00 | - | 5 | 43 | 18.28% |
| SPY201120P00298000 | 2019-12-05 11:48AM EST | 298.00 | 15.99 | 13.21 | 13.33 | 0.00 | - | 10 | 28 | 18.18% |
| SPY201120P00299000 | 2019-12-09 3:33PM EST | 299.00 | 15.20 | 13.47 | 13.59 | 0.00 | - | 25 | 54 | 18.06% |
| SPY201120P00300000 | 2019-12-13 3:01PM EST | 300.00 | 13.85 | 13.73 | 13.84 | -0.72 | -4.94% | 81 | 801 | 17.93% |
| SPY201120P00301000 | 2019-12-09 3:25PM EST | 301.00 | 15.69 | 14.00 | 14.11 | 0.00 | - | 15 | 16 | 17.80% |
| SPY201120P00302000 | 2019-12-09 3:27PM EST | 302.00 | 16.05 | 14.28 | 14.41 | 0.00 | - | 15 | 23 | 17.70% |
| SPY201120P00303000 | 2019-12-09 3:28PM EST | 303.00 | 15.27 | 14.54 | 14.67 | 0.00 | - | 1 | 28 | 17.56% |
| SPY201120P00304000 | 2019-11-21 10:17AM EST | 304.00 | 18.45 | 14.85 | 14.98 | 0.00 | - | 12 | 13 | 17.45% |
| SPY201120P00305000 | 2019-12-11 11:18AM EST | 305.00 | 17.07 | 15.12 | 15.26 | 0.00 | - | 1 | 109 | 17.32% |
| SPY201120P00306000 | 2019-12-02 11:10AM EST | 306.00 | 18.52 | 15.41 | 15.55 | 0.00 | - | 1 | 6 | 17.19% |
| SPY201120P00307000 | 2019-11-12 10:59AM EST | 307.00 | 19.20 | 15.68 | 15.83 | 0.00 | - | 1 | 16 | 17.04% |
| SPY201120P00308000 | 2019-12-10 3:43PM EST | 308.00 | 18.32 | 16.02 | 16.16 | 0.00 | - | 10 | 40 | 16.94% |
| SPY201120P00309000 | 2019-12-03 10:58AM EST | 309.00 | 17.11 | 16.33 | 16.47 | 0.00 | - | 1 | 59 | 16.81% |
| SPY201120P00310000 | 2019-12-12 3:53PM EST | 310.00 | 16.95 | 16.61 | 16.76 | 0.00 | - | 33 | 274 | 16.66% |
| SPY201120P00311000 | 2019-12-13 9:48AM EST | 311.00 | 17.45 | 16.96 | 17.10 | +0.06 | +0.35% | 4 | 6,326 | 16.54% |
| SPY201120P00312000 | 2019-12-12 4:14PM EST | 312.00 | 17.56 | 17.29 | 17.44 | 0.00 | - | 15 | 315 | 16.42% |
| SPY201120P00313000 | 2019-12-10 3:43PM EST | 313.00 | 20.07 | 17.60 | 17.75 | 0.00 | - | 14 | 21 | 16.27% |
| SPY201120P00314000 | 2019-12-13 9:58AM EST | 314.00 | 18.17 | 17.96 | 18.11 | -1.53 | -7.77% | 1 | 6 | 16.15% |
| SPY201120P00315000 | 2019-12-13 3:20PM EST | 315.00 | 18.41 | 18.30 | 18.45 | -0.76 | -3.96% | 72 | 211 | 16.01% |
| SPY201120P00318000 | 2019-11-26 2:39PM EST | 318.00 | 21.34 | 19.38 | 19.55 | 0.00 | - | - | 253 | 15.63% |
| SPY201120P00320000 | 2019-12-13 3:42PM EST | 320.00 | 20.25 | 20.13 | 20.31 | -0.55 | -2.64% | 71 | 202 | 15.36% |
| SPY201120P00325000 | 2019-11-27 3:20PM EST | 325.00 | 23.41 | 22.19 | 22.40 | 0.00 | - | 2 | 2 | 14.73% |
| SPY201120P00330000 | 2019-12-12 2:49PM EST | 330.00 | 25.30 | 24.44 | 24.69 | 0.00 | - | 10 | 10 | 14.08% |
| SPY201120P00345000 | 2019-11-29 11:46AM EST | 345.00 | 35.45 | 33.17 | 33.61 | 0.00 | - | 1 | 2 | 12.60% |
| SPY201120P00350000 | 2019-10-31 11:39AM EST | 350.00 | 50.00 | 38.33 | 39.77 | 0.00 | - | 1 | 0 | 14.85% |
| SPY201120P00360000 | 2019-11-05 11:26AM EST | 360.00 | 54.20 | 46.75 | 48.06 | 0.00 | - | - | 2 | 15.16% |
| SPY201120P00380000 | 2019-11-27 4:04PM EST | 380.00 | 65.65 | 63.23 | 64.88 | 0.00 | - | - | 1 | 14.31% |
| SPY201120P00385000 | 2019-10-13 11:05PM EST | 385.00 | 90.76 | 73.87 | 75.51 | 0.00 | - | - | 0 | 22.48% |
| SPY201120P00400000 | 2019-11-01 10:29AM EST | 400.00 | 95.19 | 85.60 | 87.25 | 0.00 | - | 2 | 0 | 20.93% |