| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190819C00278000 | 2019-08-16 3:34PM EDT | 2019-08-19 | 10.51 | 11.02 | 11.16 | +3.29 | +45.57% | 164 | 394 | 38.82% |
| SPY190821C00278000 | 2019-08-16 3:58PM EDT | 2019-08-21 | 11.22 | 11.24 | 11.35 | +2.88 | +34.53% | 4 | 370 | 30.96% |
| SPY190823C00278000 | 2019-08-16 1:37PM EDT | 2019-08-23 | 11.55 | 11.54 | 11.64 | +3.08 | +36.36% | 7 | 451 | 28.93% |
| SPY190826C00278000 | 2019-08-15 3:09PM EDT | 2019-08-26 | 9.14 | 11.71 | 11.83 | 0.00 | - | 10 | 40 | 25.37% |
| SPY190828C00278000 | 2019-08-16 1:48PM EDT | 2019-08-28 | 11.91 | 12.03 | 12.15 | +2.51 | +26.70% | 14 | 53 | 25.42% |
| SPY190830C00278000 | 2019-08-16 10:52AM EDT | 2019-08-30 | 12.08 | 12.41 | 12.50 | +2.72 | +29.06% | 44 | 280 | 25.68% |
| SPY190903C00278000 | 2019-08-15 2:25PM EDT | 2019-09-03 | 11.20 | 12.58 | 12.69 | +1.65 | +17.28% | 16 | 19 | 23.51% |
| SPY190906C00278000 | 2019-08-16 3:59PM EDT | 2019-09-06 | 12.92 | 13.04 | 13.14 | +3.08 | +31.30% | 31 | 170 | 23.87% |
| SPY190909C00278000 | 2019-08-06 9:34AM EDT | 2019-09-09 | 12.23 | 13.18 | 13.29 | 0.00 | - | - | 3 | 22.93% |
| SPY190911C00278000 | 2019-08-08 6:04PM EDT | 2019-09-11 | 11.43 | 13.42 | 13.53 | 0.00 | - | - | 23 | 22.99% |
| SPY190913C00278000 | 2019-08-14 3:50PM EDT | 2019-09-13 | 11.37 | 13.70 | 13.81 | 0.00 | - | 72 | 164 | 23.22% |
| SPY190920C00278000 | 2019-08-16 11:52AM EDT | 2019-09-20 | 14.18 | 14.29 | 14.36 | +2.35 | +19.86% | 26 | 3,353 | 22.58% |
| SPY190930C00278000 | 2019-08-16 12:16PM EDT | 2019-09-30 | 14.39 | 14.72 | 14.81 | +2.12 | +17.28% | 17 | 2,091 | 21.17% |
| SPY191018C00278000 | 2019-08-16 9:58AM EDT | 2019-10-18 | 14.41 | 15.77 | 15.88 | +2.16 | +17.63% | 9 | 423 | 20.42% |
| SPY191115C00278000 | 2019-08-14 3:44PM EDT | 2019-11-15 | 15.20 | 17.51 | 17.62 | 0.00 | - | 1 | 797 | 20.33% |
| SPY191220C00278000 | 2019-08-14 2:38PM EDT | 2019-12-20 | 16.95 | 19.33 | 19.48 | 0.00 | - | 2 | 2,309 | 20.24% |
| SPY191231C00278000 | 2019-08-06 2:28PM EDT | 2019-12-31 | 17.44 | 19.58 | 19.72 | 0.00 | - | 11 | 1,468 | 19.77% |
| SPY200117C00278000 | 2019-08-13 10:18AM EDT | 2020-01-17 | 22.74 | 20.17 | 20.32 | 0.00 | - | 1,620 | 2,412 | 19.50% |
| SPY200320C00278000 | 2019-08-14 2:31PM EDT | 2020-03-20 | 20.03 | 22.43 | 22.62 | 0.00 | - | 121 | 411 | 19.16% |
| SPY200331C00278000 | 2019-06-14 11:09AM EDT | 2020-03-31 | 22.52 | 0.00 | 0.00 | 0.00 | - | 182 | 222 | 0.00% |
| SPY200630C00278000 | 2019-08-16 11:19AM EDT | 2020-06-30 | 24.65 | 25.10 | 25.34 | +2.15 | +9.56% | 30 | 774 | 18.45% |
| SPY201218C00278000 | 2019-07-09 11:02AM EDT | 2020-12-18 | 34.14 | 29.91 | 30.56 | 0.00 | - | 3 | 31 | 18.96% |
| SPY210115C00278000 | 2019-06-03 12:12AM EDT | 2021-01-15 | 24.16 | 35.30 | 36.64 | 0.00 | - | - | 2 | 23.05% |
| SPY210319C00278000 | 2019-06-07 11:16AM EDT | 2021-03-19 | 27.28 | 36.02 | 37.47 | 0.00 | - | 3 | 3 | 22.35% |
| SPY211217C00278000 | 2019-06-18 9:30AM EDT | 2021-12-17 | 36.15 | 41.77 | 42.27 | 0.00 | - | 1 | 0 | 21.26% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190819P00278000 | 2019-08-16 4:13PM EDT | 2019-08-19 | 0.04 | 0.03 | 0.04 | -0.52 | -92.86% | 7,734 | 5,422 | 25.20% |
| SPY190821P00278000 | 2019-08-16 3:58PM EDT | 2019-08-21 | 0.19 | 0.20 | 0.21 | -0.96 | -83.48% | 7,907 | 17,814 | 24.27% |
| SPY190823P00278000 | 2019-08-16 4:14PM EDT | 2019-08-23 | 0.45 | 0.43 | 0.45 | -1.19 | -72.56% | 1,863 | 9,477 | 24.00% |
| SPY190826P00278000 | 2019-08-16 3:54PM EDT | 2019-08-26 | 0.62 | 0.60 | 0.62 | -1.22 | -66.30% | 523 | 1,302 | 21.51% |
| SPY190828P00278000 | 2019-08-16 3:52PM EDT | 2019-08-28 | 0.94 | 0.89 | 0.91 | -1.38 | -59.48% | 65 | 973 | 22.06% |
| SPY190830P00278000 | 2019-08-16 3:59PM EDT | 2019-08-30 | 1.21 | 1.17 | 1.19 | -1.45 | -54.51% | 1,164 | 5,405 | 22.35% |
| SPY190903P00278000 | 2019-08-16 4:05PM EDT | 2019-09-03 | 1.39 | 1.34 | 1.36 | -1.57 | -53.04% | 72 | 431 | 20.57% |
| SPY190904P00278000 | 2019-08-16 12:36PM EDT | 2019-09-04 | 1.62 | 1.46 | 1.49 | -2.40 | -59.70% | 128 | 447 | 20.73% |
| SPY190906P00278000 | 2019-08-16 4:12PM EDT | 2019-09-06 | 1.76 | 1.71 | 1.73 | -1.57 | -47.15% | 968 | 2,949 | 20.92% |
| SPY190909P00278000 | 2019-08-16 3:18PM EDT | 2019-09-09 | 1.91 | 1.84 | 1.86 | -1.59 | -45.43% | 22 | 121 | 20.12% |
| SPY190911P00278000 | 2019-08-16 12:05PM EDT | 2019-09-11 | 2.20 | 2.05 | 2.08 | -1.91 | -46.47% | 24 | 425 | 20.28% |
| SPY190913P00278000 | 2019-08-16 3:57PM EDT | 2019-09-13 | 2.27 | 2.26 | 2.29 | -1.70 | -42.82% | 768 | 763 | 20.39% |
| SPY190920P00278000 | 2019-08-16 4:06PM EDT | 2019-09-20 | 3.24 | 3.15 | 3.17 | -1.77 | -35.33% | 3,846 | 36,871 | 21.29% |
| SPY190927P00278000 | 2019-08-16 3:55PM EDT | 2019-09-27 | 3.64 | 3.67 | 3.70 | -2.49 | -40.62% | 10 | 406 | 21.03% |
| SPY190930P00278000 | 2019-08-16 3:59PM EDT | 2019-09-30 | 3.89 | 3.79 | 3.84 | -1.71 | -30.54% | 154 | 10,980 | 20.71% |
| SPY191018P00278000 | 2019-08-16 4:04PM EDT | 2019-10-18 | 5.12 | 5.00 | 5.05 | -1.85 | -26.54% | 943 | 7,420 | 20.38% |
| SPY191115P00278000 | 2019-08-16 3:51PM EDT | 2019-11-15 | 6.58 | 6.51 | 6.56 | -1.71 | -20.63% | 66 | 3,131 | 19.86% |
| SPY191220P00278000 | 2019-08-16 3:47PM EDT | 2019-12-20 | 8.42 | 8.34 | 8.41 | -1.88 | -18.25% | 59 | 7,828 | 19.84% |
| SPY191231P00278000 | 2019-08-16 11:33AM EDT | 2019-12-31 | 8.90 | 8.69 | 8.77 | -2.25 | -20.18% | 11 | 531 | 19.57% |
| SPY200117P00278000 | 2019-08-16 3:20PM EDT | 2020-01-17 | 9.45 | 9.34 | 9.43 | -2.28 | -19.44% | 134 | 12,429 | 19.40% |
| SPY200320P00278000 | 2019-08-16 12:28PM EDT | 2020-03-20 | 11.78 | 11.60 | 11.73 | -2.41 | -16.98% | 29 | 914 | 19.09% |
| SPY200331P00278000 | 2019-07-09 12:23PM EDT | 2020-03-31 | 8.43 | 10.50 | 10.66 | 0.00 | - | 1 | 1,018 | 17.37% |
| SPY200619P00278000 | 2019-08-16 12:14PM EDT | 2020-06-19 | 14.38 | 14.24 | 14.40 | +1.74 | +13.77% | 11 | 762 | 18.67% |
| SPY200630P00278000 | 2019-08-07 9:51AM EDT | 2020-06-30 | 16.80 | 14.50 | 14.68 | 0.00 | - | 1 | 65 | 18.62% |
| SPY201218P00278000 | 2019-08-14 2:31PM EDT | 2020-12-18 | 20.30 | 18.67 | 18.92 | 0.00 | - | 2 | 47 | 18.34% |
| SPY210115P00278000 | 2019-08-15 12:57PM EDT | 2021-01-15 | 21.23 | 19.19 | 19.50 | 0.00 | - | 13 | 156 | 18.28% |
| SPY210319P00278000 | 2019-06-07 11:11AM EDT | 2021-03-19 | 21.52 | 15.89 | 16.46 | 0.00 | - | 2 | 3 | 15.08% |
| SPY211217P00278000 | 2019-08-14 3:36PM EDT | 2021-12-17 | 27.64 | 25.92 | 26.36 | 0.00 | - | 1 | 74 | 18.29% |