| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210319C00210000 | 2019-05-29 3:56PM EDT | 210.00 | 73.89 | 81.83 | 83.67 | 0.00 | - | 1 | 10 | 20.95% |
| SPY210319C00220000 | 2019-05-29 1:09PM EDT | 220.00 | 65.26 | 73.27 | 75.07 | 0.00 | - | 2 | 3 | 20.50% |
| SPY210319C00225000 | 2019-06-07 11:01AM EDT | 225.00 | 71.08 | 69.11 | 70.88 | 0.00 | - | - | 15 | 20.26% |
| SPY210319C00230000 | 2019-06-07 11:16AM EDT | 230.00 | 63.62 | 64.99 | 66.74 | 0.00 | - | - | 2 | 19.99% |
| SPY210319C00235000 | 2019-06-07 11:16AM EDT | 235.00 | 66.40 | 60.98 | 62.70 | 0.00 | - | - | 4 | 19.73% |
| SPY210319C00240000 | 2019-05-29 9:41AM EDT | 240.00 | 49.77 | 57.00 | 58.74 | 0.00 | - | 20 | 32 | 19.46% |
| SPY210319C00245000 | 2019-05-28 1:58PM EDT | 245.00 | 49.49 | 53.17 | 54.83 | 0.00 | - | 1 | 1 | 19.15% |
| SPY210319C00250000 | 2019-06-07 11:16AM EDT | 250.00 | 51.56 | 49.38 | 51.01 | 0.00 | - | 5 | 10 | 18.83% |
| SPY210319C00255000 | 2019-06-07 11:01AM EDT | 255.00 | 47.78 | 45.73 | 47.28 | 0.00 | - | - | 10 | 18.50% |
| SPY210319C00260000 | 2019-06-14 12:05PM EDT | 260.00 | 41.57 | 42.18 | 43.64 | 0.00 | - | 39 | 87 | 18.16% |
| SPY210319C00265000 | 2019-06-04 11:16AM EDT | 265.00 | 31.97 | 38.73 | 40.11 | 0.00 | - | 1 | 45 | 17.82% |
| SPY210319C00270000 | 2019-06-05 9:37AM EDT | 270.00 | 31.10 | 35.39 | 36.68 | 0.00 | - | 5 | 22 | 17.46% |
| SPY210319C00275000 | 2019-05-28 11:54AM EDT | 275.00 | 29.27 | 32.53 | 33.06 | 0.00 | - | 3 | 85 | 16.89% |
| SPY210319C00278000 | 2019-06-07 11:16AM EDT | 278.00 | 27.28 | 30.64 | 31.15 | 0.00 | - | 3 | 3 | 16.68% |
| SPY210319C00280000 | 2019-06-03 1:43PM EDT | 280.00 | 21.20 | 29.38 | 29.87 | 0.00 | - | 4 | 151 | 16.52% |
| SPY210319C00283000 | 2019-06-07 11:31AM EDT | 283.00 | 24.88 | 27.57 | 28.04 | 0.00 | - | 1 | 1 | 16.32% |
| SPY210319C00284000 | 2019-06-07 11:31AM EDT | 284.00 | 29.37 | 26.97 | 27.44 | 0.00 | - | 6 | 3 | 16.25% |
| SPY210319C00285000 | 2019-06-06 1:50PM EDT | 285.00 | 23.10 | 26.38 | 26.85 | 0.00 | - | 2 | 46 | 16.18% |
| SPY210319C00286000 | 2019-06-07 11:16AM EDT | 286.00 | 23.37 | 25.80 | 26.26 | 0.00 | - | 4 | 4 | 16.11% |
| SPY210319C00289000 | 2019-06-12 1:24PM EDT | 289.00 | 24.20 | 24.05 | 24.49 | 0.00 | - | 40 | 45 | 15.88% |
| SPY210319C00290000 | 2019-06-07 2:27PM EDT | 290.00 | 22.74 | 23.49 | 23.93 | 0.00 | - | 2 | 40 | 15.81% |
| SPY210319C00292000 | 2019-06-07 11:16AM EDT | 292.00 | 27.79 | 22.39 | 22.81 | 0.00 | - | 3 | 5 | 15.66% |
| SPY210319C00293000 | 2019-06-07 11:01AM EDT | 293.00 | 19.41 | 21.84 | 22.27 | 0.00 | - | 1 | 4 | 15.60% |
| SPY210319C00294000 | 2019-06-07 11:16AM EDT | 294.00 | 19.39 | 21.31 | 21.73 | 0.00 | - | 5 | 6 | 15.53% |
| SPY210319C00295000 | 2019-06-07 12:55PM EDT | 295.00 | 20.06 | 20.76 | 21.20 | 0.00 | - | 1 | 37 | 15.46% |
| SPY210319C00297000 | 2019-05-29 3:00PM EDT | 297.00 | 15.02 | 19.70 | 20.11 | 0.00 | - | 2 | 0 | 15.29% |
| SPY210319C00298000 | 2019-05-30 1:46PM EDT | 298.00 | 15.15 | 19.19 | 19.60 | 0.00 | - | 1 | 23 | 15.22% |
| SPY210319C00300000 | 2019-06-05 2:44PM EDT | 300.00 | 15.07 | 18.19 | 18.59 | 0.00 | - | 3 | 156 | 15.08% |
| SPY210319C00303000 | 2019-05-28 12:40PM EDT | 303.00 | 11.90 | 16.72 | 17.13 | 0.00 | - | 4 | 5 | 14.87% |
| SPY210319C00305000 | 2019-06-07 11:01AM EDT | 305.00 | 17.17 | 15.79 | 16.16 | 0.00 | - | 4 | 16 | 14.71% |
| SPY210319C00308000 | 2019-06-06 3:17PM EDT | 308.00 | 12.47 | 14.45 | 14.81 | 0.00 | - | 1 | 1 | 14.51% |
| SPY210319C00310000 | 2019-06-12 1:18PM EDT | 310.00 | 13.58 | 13.59 | 13.96 | 0.00 | - | 1 | 11 | 14.38% |
| SPY210319C00315000 | 2019-05-29 3:00PM EDT | 315.00 | 8.32 | 11.58 | 11.91 | 0.00 | - | 2 | 21 | 14.04% |
| SPY210319C00317000 | 2019-05-20 9:30AM EDT | 317.00 | 10.30 | 10.84 | 11.16 | 0.00 | - | 12 | 12 | 13.91% |
| SPY210319C00320000 | 2019-06-07 11:01AM EDT | 320.00 | 10.00 | 9.76 | 10.07 | 0.00 | - | 1 | 1,010 | 13.71% |
| SPY210319C00328000 | 2019-06-07 10:58AM EDT | 328.00 | 7.00 | 7.31 | 7.59 | 0.00 | - | 1 | 3 | 13.26% |
| SPY210319C00330000 | 2019-05-30 9:49AM EDT | 330.00 | 5.05 | 6.78 | 7.05 | 0.00 | - | 10 | 3,296 | 13.16% |
| SPY210319C00333000 | 2019-06-07 11:01AM EDT | 333.00 | 7.60 | 6.03 | 6.29 | 0.00 | - | 4 | 4 | 13.01% |
| SPY210319C00340000 | 2019-06-17 1:02PM EDT | 340.00 | 4.82 | 4.57 | 4.80 | 0.00 | - | 7 | 62 | 12.72% |
| SPY210319C00342000 | 2019-06-07 11:01AM EDT | 342.00 | 5.81 | 4.23 | 4.45 | 0.00 | - | 500 | 500 | 12.66% |
| SPY210319C00350000 | 2019-06-07 11:24AM EDT | 350.00 | 2.99 | 3.07 | 3.27 | 0.00 | - | 3 | 610 | 12.47% |
| SPY210319C00355000 | 2019-06-11 1:03PM EDT | 355.00 | 2.60 | 2.53 | 2.71 | 0.00 | - | 5 | 24 | 12.40% |
| SPY210319C00360000 | 2019-06-03 1:12PM EDT | 360.00 | 1.27 | 2.09 | 2.25 | 0.00 | - | 5 | 19 | 12.36% |
| SPY210319C00370000 | 2019-06-13 9:31AM EDT | 370.00 | 1.48 | 1.47 | 1.56 | 0.00 | - | 58 | 100 | 12.33% |
| SPY210319C00375000 | 2019-05-28 3:45PM EDT | 375.00 | 0.96 | 1.24 | 1.33 | 0.00 | - | 57 | 124 | 12.39% |
| SPY210319C00380000 | 2019-06-12 10:07AM EDT | 380.00 | 1.08 | 1.05 | 1.15 | 0.00 | - | 1 | 40 | 12.49% |
| SPY210319C00385000 | 2019-06-07 11:01AM EDT | 385.00 | 0.85 | 0.89 | 0.99 | 0.00 | - | 1 | 83 | 12.57% |
| SPY210319C00390000 | 2019-06-10 10:07AM EDT | 390.00 | 0.76 | 0.75 | 0.86 | 0.00 | - | 1 | 773 | 12.68% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210319P00100000 | 2019-06-06 2:10PM EDT | 100.00 | 0.23 | 0.15 | 0.24 | 0.00 | - | 1 | 344 | 34.18% |
| SPY210319P00115000 | 2019-06-04 1:49PM EDT | 115.00 | 0.44 | 0.28 | 0.37 | 0.00 | - | 1 | 73 | 31.69% |
| SPY210319P00120000 | 2019-06-07 10:56AM EDT | 120.00 | 0.53 | 0.34 | 0.44 | 0.00 | - | 7 | 8 | 31.09% |
| SPY210319P00125000 | 2019-06-07 10:56AM EDT | 125.00 | 0.60 | 0.41 | 0.52 | 0.00 | - | 9 | 25 | 30.49% |
| SPY210319P00130000 | 2019-06-07 10:56AM EDT | 130.00 | 0.79 | 0.50 | 0.60 | 0.00 | - | 1 | 3 | 29.83% |
| SPY210319P00135000 | 2019-05-30 11:49AM EDT | 135.00 | 0.84 | 0.59 | 0.70 | 0.00 | - | 5 | 2,025 | 29.26% |
| SPY210319P00140000 | 2019-06-10 12:34PM EDT | 140.00 | 0.80 | 0.70 | 0.82 | 0.00 | - | 10 | 60 | 28.75% |
| SPY210319P00145000 | 2019-06-17 12:10PM EDT | 145.00 | 0.89 | 0.82 | 0.95 | 0.00 | - | 500 | 8,071 | 28.21% |
| SPY210319P00150000 | 2019-06-03 10:08AM EDT | 150.00 | 1.43 | 0.97 | 1.09 | 0.00 | - | 2 | 67 | 27.65% |
| SPY210319P00155000 | 2019-06-14 2:45PM EDT | 155.00 | 1.25 | 1.14 | 1.26 | 0.00 | - | 5 | 38 | 27.16% |
| SPY210319P00160000 | 2019-05-30 11:35AM EDT | 160.00 | 1.70 | 1.34 | 1.45 | 0.00 | - | 1 | 43 | 26.67% |
| SPY210319P00165000 | 2019-06-07 10:56AM EDT | 165.00 | 2.22 | 1.54 | 1.66 | 0.00 | - | 5 | 2,008 | 26.18% |
| SPY210319P00170000 | 2019-06-11 2:05PM EDT | 170.00 | 1.99 | 1.79 | 1.90 | 0.00 | - | 1 | 8 | 25.72% |
| SPY210319P00175000 | 2019-06-07 10:56AM EDT | 175.00 | 2.50 | 2.08 | 2.17 | 0.00 | - | 11 | 846 | 25.27% |
| SPY210319P00180000 | 2019-06-14 10:47AM EDT | 180.00 | 2.51 | 2.37 | 2.47 | 0.00 | - | 1 | 70 | 24.83% |
| SPY210319P00185000 | 2019-06-17 10:33AM EDT | 185.00 | 2.75 | 2.71 | 2.81 | 0.00 | - | 3 | 75 | 24.40% |
| SPY210319P00190000 | 2019-06-07 3:38PM EDT | 190.00 | 3.28 | 3.09 | 3.18 | 0.00 | - | 503 | 2,595 | 23.97% |
| SPY210319P00195000 | 2019-06-14 2:45PM EDT | 195.00 | 3.56 | 3.51 | 3.61 | 0.00 | - | 5 | 1,010 | 23.58% |
| SPY210319P00200000 | 2019-06-17 12:31PM EDT | 200.00 | 4.04 | 3.98 | 4.08 | 0.00 | - | 1 | 73 | 23.18% |
| SPY210319P00215000 | 2019-06-14 2:47PM EDT | 215.00 | 5.90 | 5.70 | 5.79 | 0.00 | - | 1 | 116 | 22.01% |
| SPY210319P00220000 | 2019-06-11 10:09AM EDT | 220.00 | 6.36 | 6.34 | 6.47 | 0.00 | - | 1 | 1,202 | 21.62% |
| SPY210319P00225000 | 2019-06-10 9:30AM EDT | 225.00 | 7.27 | 7.07 | 7.21 | 0.00 | - | 1 | 120 | 21.22% |
| SPY210319P00230000 | 2019-06-17 12:55PM EDT | 230.00 | 7.92 | 7.87 | 8.01 | 0.00 | - | 1 | 271 | 20.82% |
| SPY210319P00235000 | 2019-06-11 3:28PM EDT | 235.00 | 9.22 | 8.74 | 8.88 | 0.00 | - | 7 | 1,485 | 20.42% |
| SPY210319P00240000 | 2019-06-17 1:04PM EDT | 240.00 | 9.71 | 9.68 | 9.82 | 0.00 | - | 7 | 64 | 20.02% |
| SPY210319P00245000 | 2019-06-12 1:24PM EDT | 245.00 | 11.22 | 10.69 | 10.84 | 0.00 | - | 40 | 3,125 | 19.61% |
| SPY210319P00250000 | 2019-06-14 3:33PM EDT | 250.00 | 11.90 | 11.79 | 11.94 | 0.00 | - | 355 | 3,199 | 19.21% |
| SPY210319P00255000 | 2019-06-04 11:07AM EDT | 255.00 | 15.96 | 12.97 | 13.14 | 0.00 | - | 11 | 14 | 18.80% |
| SPY210319P00260000 | 2019-06-14 12:29PM EDT | 260.00 | 14.70 | 14.24 | 14.42 | 0.00 | - | 6 | 8,358 | 18.39% |
| SPY210319P00265000 | 2019-06-06 2:45PM EDT | 265.00 | 17.25 | 15.60 | 15.80 | 0.00 | - | 1 | 17 | 17.97% |
| SPY210319P00270000 | 2019-06-11 10:09AM EDT | 270.00 | 17.13 | 17.06 | 17.28 | 0.00 | - | 1 | 696 | 17.55% |
| SPY210319P00275000 | 2019-06-04 11:43AM EDT | 275.00 | 22.74 | 18.63 | 18.88 | 0.00 | - | 4 | 56 | 17.12% |
| SPY210319P00276000 | 2019-06-07 11:26AM EDT | 276.00 | 20.72 | 18.96 | 19.21 | 0.00 | - | - | 1 | 17.03% |
| SPY210319P00277000 | 2019-06-07 11:42AM EDT | 277.00 | 20.13 | 19.30 | 19.55 | 0.00 | - | 2 | 238 | 16.95% |
| SPY210319P00278000 | 2019-06-07 11:11AM EDT | 278.00 | 21.52 | 19.63 | 19.90 | 0.00 | - | 2 | 3 | 16.87% |
| SPY210319P00279000 | 2019-05-21 10:48AM EDT | 279.00 | 20.69 | 19.98 | 20.25 | 0.00 | - | 1,550 | 1,552 | 16.78% |
| SPY210319P00280000 | 2019-06-11 11:51AM EDT | 280.00 | 20.86 | 20.32 | 20.60 | 0.00 | - | 1 | 1,920 | 16.69% |
| SPY210319P00281000 | 2019-06-07 11:11AM EDT | 281.00 | 23.18 | 20.67 | 20.96 | 0.00 | - | 4 | 4 | 16.61% |
| SPY210319P00283000 | 2019-06-07 11:11AM EDT | 283.00 | 26.21 | 21.39 | 21.70 | 0.00 | - | - | 1 | 16.44% |
| SPY210319P00284000 | 2019-06-07 3:42PM EDT | 284.00 | 22.69 | 21.76 | 22.07 | 0.00 | - | 1 | 253 | 16.35% |
| SPY210319P00285000 | 2019-06-17 1:02PM EDT | 285.00 | 22.28 | 22.13 | 22.45 | 0.00 | - | 9 | 114 | 16.26% |
| SPY210319P00286000 | 2019-05-29 9:40AM EDT | 286.00 | 27.53 | 22.51 | 22.84 | 0.00 | - | 1 | 2 | 16.18% |
| SPY210319P00287000 | 2019-05-29 9:41AM EDT | 287.00 | 27.99 | 22.89 | 23.23 | 0.00 | - | 1 | 5 | 16.09% |
| SPY210319P00289000 | 2019-06-07 2:33PM EDT | 289.00 | 24.55 | 23.67 | 24.04 | 0.00 | - | 1 | 5 | 15.92% |
| SPY210319P00290000 | 2019-06-12 11:00AM EDT | 290.00 | 25.31 | 24.08 | 24.45 | 0.00 | - | 1 | 1,122 | 15.83% |
| SPY210319P00292000 | 2019-06-07 11:11AM EDT | 292.00 | 23.55 | 24.89 | 25.29 | 0.00 | - | - | 1 | 15.66% |
| SPY210319P00293000 | 2019-06-07 10:56AM EDT | 293.00 | 23.27 | 25.31 | 25.72 | 0.00 | - | - | 1 | 15.58% |
| SPY210319P00294000 | 2019-06-07 11:26AM EDT | 294.00 | 23.75 | 25.75 | 26.15 | 0.00 | - | - | 1 | 15.49% |
| SPY210319P00295000 | 2019-06-07 12:55PM EDT | 295.00 | 27.04 | 26.18 | 26.60 | 0.00 | - | 1 | 28 | 15.41% |
| SPY210319P00300000 | 2019-06-07 11:11AM EDT | 300.00 | 32.18 | 28.46 | 28.91 | 0.00 | - | 1 | 115 | 14.98% |
| SPY210319P00305000 | 2019-06-07 10:56AM EDT | 305.00 | 35.04 | 30.92 | 31.41 | 0.00 | - | 1 | 33 | 14.56% |
| SPY210319P00310000 | 2019-06-07 10:56AM EDT | 310.00 | 30.75 | 33.57 | 34.11 | 0.00 | - | 1 | 4 | 14.16% |
| SPY210319P00315000 | 2019-05-24 10:16AM EDT | 315.00 | 39.49 | 36.16 | 37.27 | 0.00 | - | 5 | 37 | 13.96% |
| SPY210319P00320000 | 2019-05-23 1:23PM EDT | 320.00 | 44.54 | 39.14 | 40.40 | 0.00 | - | 5 | 3 | 13.60% |
| SPY210319P00325000 | 2019-06-07 10:56AM EDT | 325.00 | 43.70 | 42.33 | 43.75 | 0.00 | - | - | 17 | 13.28% |
| SPY210319P00330000 | 2019-06-07 11:26AM EDT | 330.00 | 51.95 | 45.82 | 47.34 | 0.00 | - | 5 | 10 | 13.01% |
| SPY210319P00333000 | 2019-05-20 9:30AM EDT | 333.00 | 52.20 | 48.03 | 49.60 | 0.00 | - | 2 | 3 | 12.87% |
| SPY210319P00335000 | 2019-06-07 11:11AM EDT | 335.00 | 57.85 | 49.55 | 51.15 | 0.00 | - | 2 | 1 | 12.79% |
| SPY210319P00340000 | 2019-06-07 11:11AM EDT | 340.00 | 62.20 | 53.49 | 55.17 | 0.00 | - | 2 | 3 | 12.62% |
| SPY210319P00345000 | 2019-06-07 10:56AM EDT | 345.00 | 58.48 | 57.64 | 59.38 | 0.00 | - | 35 | 536 | 12.52% |
| SPY210319P00350000 | 2019-06-07 11:11AM EDT | 350.00 | 68.60 | 61.95 | 63.78 | 0.00 | - | 8 | 2,050 | 12.52% |
| SPY210319P00355000 | 2019-06-07 10:56AM EDT | 355.00 | 65.77 | 66.41 | 68.34 | 0.00 | - | 2 | 2,000 | 12.60% |
| SPY210319P00360000 | 2019-06-07 11:11AM EDT | 360.00 | 70.39 | 71.04 | 72.99 | 0.00 | - | 2 | 6 | 12.74% |
| SPY210319P00365000 | 2019-06-10 12:14AM EDT | 365.00 | 88.42 | 75.80 | 77.79 | 0.00 | - | 1 | 0 | 13.02% |
| SPY210319P00380000 | 2019-06-07 10:56AM EDT | 380.00 | 87.25 | 90.25 | 93.09 | 0.00 | - | 8 | 0 | 15.06% |