SPY options chain $770.18
← Back to SPY stock page
In-the-money contracts are shaded relative to the current underlying price ($770.18).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SPY260904C00500000 |
$500.00 |
$271.77 |
+6.49 (+2.4%) |
$266.98 |
$275.70 |
9 |
| SPY260904C00505000 |
$505.00 |
$265.64 |
+4.95 (+1.9%) |
$260.69 |
$269.86 |
3 |
| SPY260904C00510000 |
$510.00 |
$260.34 |
-0.03 (-0.0%) |
$260.70 |
$262.14 |
7 |
| SPY260904C00515000 |
$515.00 |
$252.67 |
-2.72 (-1.1%) |
$256.39 |
$257.40 |
4 |
| SPY260904C00520000 |
$520.00 |
$246.82 |
-0.92 (-0.4%) |
$254.45 |
$255.40 |
6 |
| SPY260904C00525000 |
$525.00 |
$240.85 |
-1.99 (-0.8%) |
$243.42 |
$244.36 |
9 |
| SPY260904C00530000 |
$530.00 |
$235.53 |
+23.66 (+11.2%) |
$235.81 |
$235.98 |
3 |
| SPY260904C00535000 |
$535.00 |
$231.86 |
— |
$235.69 |
$237.17 |
3 |
| SPY260904C00540000 |
$540.00 |
$233.59 |
+8.35 (+3.7%) |
$234.22 |
$235.65 |
122 |
| SPY260904C00545000 |
$545.00 |
$218.08 |
-6.73 (-3.0%) |
$223.17 |
$225.90 |
5 |
| SPY260904C00550000 |
$550.00 |
$224.17 |
+8.70 (+4.0%) |
$217.19 |
$218.23 |
2 |
| SPY260904C00555000 |
$555.00 |
$216.99 |
+6.27 (+3.0%) |
$216.69 |
$219.44 |
2 |
| SPY260904C00560000 |
$560.00 |
$210.92 |
+28.76 (+15.8%) |
$209.51 |
$210.46 |
13 |
| SPY260904C00565000 |
$565.00 |
$200.42 |
-2.81 (-1.4%) |
$206.24 |
$206.91 |
5 |
| SPY260904C00570000 |
$570.00 |
$198.70 |
+3.46 (+1.8%) |
$202.46 |
$203.53 |
2 |
| SPY260904C00575000 |
$575.00 |
$197.27 |
+7.01 (+3.7%) |
$197.47 |
$199.36 |
2 |
| SPY260904C00580000 |
$580.00 |
$190.98 |
+5.60 (+3.0%) |
$186.08 |
$194.96 |
39 |
| SPY260904C00585000 |
$585.00 |
$185.92 |
-3.72 (-2.0%) |
$183.11 |
$186.29 |
2 |
| SPY260904C00590000 |
$590.00 |
$178.02 |
+2.75 (+1.6%) |
$179.66 |
$180.70 |
1 |
| SPY260904C00595000 |
$595.00 |
$176.09 |
+5.53 (+3.2%) |
$177.27 |
$178.38 |
1 |
| SPY260904C00600000 |
$600.00 |
$169.73 |
+4.41 (+2.7%) |
$169.17 |
$169.57 |
8 |
| SPY260904C00605000 |
$605.00 |
$168.88 |
+7.98 (+5.0%) |
$165.45 |
$166.84 |
1 |
| SPY260904C00610000 |
$610.00 |
$161.64 |
+6.28 (+4.0%) |
$162.41 |
$163.40 |
5 |
| SPY260904C00615000 |
$615.00 |
$153.61 |
-1.80 (-1.2%) |
$154.42 |
$154.75 |
7 |
| SPY260904C00620000 |
$620.00 |
$152.67 |
+7.38 (+5.1%) |
$148.39 |
$149.43 |
3 |
| SPY260904C00625000 |
$625.00 |
$146.45 |
+6.09 (+4.3%) |
$144.47 |
$146.93 |
22 |
| SPY260904C00630000 |
$630.00 |
$138.38 |
-4.47 (-3.1%) |
$139.51 |
$140.58 |
6 |
| SPY260904C00635000 |
$635.00 |
$135.55 |
-2.52 (-1.8%) |
$133.06 |
$136.92 |
1 |
| SPY260904C00640000 |
$640.00 |
$128.01 |
-2.56 (-2.0%) |
$131.62 |
$132.75 |
4 |
| SPY260904C00645000 |
$645.00 |
$121.80 |
-3.76 (-3.0%) |
$124.35 |
$124.54 |
1 |
| SPY260904C00650000 |
$650.00 |
$120.41 |
+4.68 (+4.0%) |
$121.32 |
$122.28 |
25 |
| SPY260904C00655000 |
$655.00 |
$111.48 |
-3.54 (-3.1%) |
$112.53 |
$116.66 |
1 |
| SPY260904C00660000 |
$660.00 |
$106.69 |
-2.88 (-2.6%) |
$108.41 |
$109.79 |
2 |
| SPY260904C00665000 |
$665.00 |
$104.91 |
-0.16 (-0.2%) |
$103.04 |
$103.77 |
6 |
| SPY260904C00670000 |
$670.00 |
$97.91 |
+2.91 (+3.1%) |
$100.79 |
$101.82 |
4 |
| SPY260904C00675000 |
$675.00 |
$87.03 |
-4.52 (-4.9%) |
$92.75 |
$97.03 |
2 |
| SPY260904C00680000 |
$680.00 |
$82.07 |
-5.83 (-6.6%) |
$90.06 |
$92.15 |
4 |
| SPY260904C00685000 |
$685.00 |
$84.28 |
-4.79 (-5.4%) |
$84.42 |
$87.24 |
38 |
| SPY260904C00690000 |
$690.00 |
$79.83 |
-3.74 (-4.5%) |
$78.86 |
$79.73 |
18 |
| SPY260904C00691000 |
$691.00 |
$80.97 |
+6.72 (+9.1%) |
$77.38 |
$81.27 |
1 |
| SPY260904C00692000 |
$692.00 |
$80.37 |
+3.85 (+5.0%) |
$76.40 |
$77.82 |
5 |
| SPY260904C00693000 |
$693.00 |
$76.62 |
-0.38 (-0.5%) |
$76.39 |
$78.22 |
7 |
| SPY260904C00694000 |
$694.00 |
$76.60 |
+0.71 (+0.9%) |
$75.74 |
$78.05 |
10 |
| SPY260904C00695000 |
$695.00 |
$75.44 |
+7.74 (+11.4%) |
$75.33 |
$76.15 |
12 |
| SPY260904C00696000 |
$696.00 |
$73.22 |
-1.59 (-2.1%) |
$73.94 |
$74.87 |
4 |
| SPY260904C00697000 |
$697.00 |
$72.97 |
+0.07 (+0.1%) |
$72.62 |
$73.11 |
4 |
| SPY260904C00698000 |
$698.00 |
$72.57 |
+0.48 (+0.7%) |
$72.57 |
$73.86 |
3 |
| SPY260904C00699000 |
$699.00 |
$71.94 |
+5.60 (+8.4%) |
$70.62 |
$72.00 |
3 |
| SPY260904C00700000 |
$700.00 |
$70.53 |
-2.50 (-3.4%) |
$70.88 |
$71.37 |
118 |
| SPY260904C00701000 |
$701.00 |
$68.96 |
-0.74 (-1.1%) |
$69.84 |
$70.47 |
5 |
| SPY260904C00702000 |
$702.00 |
$68.50 |
+0.71 (+1.0%) |
$68.02 |
$68.04 |
10 |
| SPY260904C00703000 |
$703.00 |
$66.94 |
-0.27 (-0.4%) |
$65.45 |
$66.46 |
8 |
| SPY260904C00704000 |
$704.00 |
$58.20 |
-4.40 (-7.0%) |
$64.86 |
$65.11 |
50 |
| SPY260904C00705000 |
$705.00 |
$65.00 |
-3.94 (-5.7%) |
$64.60 |
$65.97 |
25 |
| SPY260904C00706000 |
$706.00 |
$64.52 |
+1.93 (+3.1%) |
$63.08 |
$65.06 |
2 |
| SPY260904C00707000 |
$707.00 |
$64.28 |
+0.87 (+1.4%) |
$63.44 |
$63.71 |
1 |
| SPY260904C00708000 |
$708.00 |
$61.44 |
+0.13 (+0.2%) |
$60.81 |
$62.96 |
3 |
| SPY260904C00709000 |
$709.00 |
$61.52 |
-2.23 (-3.5%) |
$61.48 |
$62.01 |
4 |
| SPY260904C00710000 |
$710.00 |
$58.84 |
-4.29 (-6.8%) |
$59.99 |
$60.50 |
26 |
| SPY260904C00711000 |
$711.00 |
$59.61 |
+0.58 (+1.0%) |
$58.14 |
$59.39 |
2 |
| SPY260904C00712000 |
$712.00 |
$57.28 |
-3.27 (-5.4%) |
$57.56 |
$58.20 |
1 |
| SPY260904C00713000 |
$713.00 |
$57.08 |
-2.50 (-4.2%) |
$56.25 |
$57.00 |
5 |
| SPY260904C00714000 |
$714.00 |
$55.73 |
+4.43 (+8.6%) |
$55.58 |
$56.14 |
6 |
| SPY260904C00715000 |
$715.00 |
$55.45 |
-3.27 (-5.6%) |
$55.38 |
$55.44 |
14 |
| SPY260904C00716000 |
$716.00 |
$57.09 |
+7.71 (+15.6%) |
$53.32 |
$54.97 |
1 |
| SPY260904C00717000 |
$717.00 |
$54.60 |
+7.36 (+15.6%) |
$52.19 |
$52.32 |
1 |
| SPY260904C00718000 |
$718.00 |
$51.76 |
+4.27 (+9.0%) |
$51.52 |
$53.29 |
3 |
| SPY260904C00719000 |
$719.00 |
$50.41 |
-3.35 (-6.2%) |
$49.98 |
$52.17 |
7 |
| SPY260904C00720000 |
$720.00 |
$50.15 |
-3.59 (-6.7%) |
$50.03 |
$50.54 |
13 |
| SPY260904C00721000 |
$721.00 |
$48.80 |
-3.00 (-5.8%) |
$49.25 |
$50.24 |
8 |
| SPY260904C00722000 |
$722.00 |
$49.06 |
-1.95 (-3.8%) |
$47.42 |
$49.22 |
8 |
| SPY260904C00723000 |
$723.00 |
$46.96 |
-3.75 (-7.4%) |
$47.32 |
$47.83 |
6 |
| SPY260904C00724000 |
$724.00 |
$46.32 |
+8.00 (+20.9%) |
$44.89 |
$47.06 |
2 |
| SPY260904C00725000 |
$725.00 |
$45.22 |
-2.98 (-6.2%) |
$45.12 |
$45.55 |
39 |
| SPY260904C00726000 |
$726.00 |
$44.10 |
-2.91 (-6.2%) |
$43.59 |
$44.00 |
7 |
| SPY260904C00727000 |
$727.00 |
$43.20 |
-2.69 (-5.9%) |
$42.02 |
$42.69 |
5 |
| SPY260904C00728000 |
$728.00 |
$42.90 |
+2.19 (+5.4%) |
$42.18 |
$42.24 |
2 |
| SPY260904C00729000 |
$729.00 |
$40.85 |
-3.38 (-7.6%) |
$41.20 |
$41.54 |
4 |
| SPY260904C00730000 |
$730.00 |
$39.76 |
-3.46 (-8.0%) |
$39.73 |
$40.99 |
33 |
| SPY260904C00731000 |
$731.00 |
$40.09 |
+2.34 (+6.2%) |
$39.34 |
$40.07 |
29 |
| SPY260904C00732000 |
$732.00 |
$38.46 |
-2.45 (-6.0%) |
$38.23 |
$38.78 |
34 |
| SPY260904C00733000 |
$733.00 |
$36.79 |
-3.14 (-7.9%) |
$36.28 |
$36.98 |
37 |
| SPY260904C00734000 |
$734.00 |
$36.05 |
+1.31 (+3.8%) |
$35.97 |
$36.32 |
4 |
| SPY260904C00735000 |
$735.00 |
$35.03 |
-4.00 (-10.2%) |
$35.01 |
$35.09 |
137 |
| SPY260904C00736000 |
$736.00 |
$34.12 |
+1.37 (+4.2%) |
$34.42 |
$34.46 |
19 |
| SPY260904C00737000 |
$737.00 |
$33.90 |
+2.17 (+6.8%) |
$32.86 |
$33.13 |
124 |
| SPY260904C00738000 |
$738.00 |
$31.80 |
-3.35 (-9.5%) |
$31.78 |
$32.30 |
19 |
| SPY260904C00739000 |
$739.00 |
$31.10 |
-2.63 (-7.8%) |
$30.82 |
$31.08 |
27 |
| SPY260904C00740000 |
$740.00 |
$30.19 |
-3.82 (-11.2%) |
$29.55 |
$30.81 |
862 |
| SPY260904C00741000 |
$741.00 |
$28.80 |
-3.91 (-12.0%) |
$28.34 |
$29.79 |
13 |
| SPY260904C00742000 |
$742.00 |
$28.20 |
-3.33 (-10.6%) |
$27.90 |
$28.18 |
331 |
| SPY260904C00743000 |
$743.00 |
$26.94 |
-2.56 (-8.7%) |
$26.84 |
$27.41 |
10 |
| SPY260904C00744000 |
$744.00 |
$26.00 |
-3.82 (-12.8%) |
$25.43 |
$26.31 |
8 |
| SPY260904C00745000 |
$745.00 |
$24.78 |
-3.08 (-11.1%) |
$24.89 |
$25.02 |
1,044 |
| SPY260904C00746000 |
$746.00 |
$23.90 |
-3.92 (-14.1%) |
$24.02 |
$24.32 |
217 |
| SPY260904C00747000 |
$747.00 |
$23.35 |
-3.40 (-12.7%) |
$22.70 |
$23.37 |
6 |
| SPY260904C00748000 |
$748.00 |
$21.60 |
-4.62 (-17.6%) |
$22.37 |
$22.69 |
45 |
| SPY260904C00749000 |
$749.00 |
$21.48 |
-3.27 (-13.2%) |
$21.11 |
$21.44 |
16 |
| SPY260904C00750000 |
$750.00 |
$19.73 |
-3.39 (-14.7%) |
$19.90 |
$20.53 |
441 |
| SPY260904C00751000 |
$751.00 |
$19.24 |
-3.11 (-13.9%) |
$18.61 |
$19.46 |
33 |
| SPY260904C00752000 |
$752.00 |
$17.81 |
-3.90 (-18.0%) |
$18.09 |
$18.60 |
147 |
| SPY260904C00753000 |
$753.00 |
$16.67 |
-4.24 (-20.3%) |
$17.17 |
$17.29 |
86 |
| SPY260904C00754000 |
$754.00 |
$15.92 |
-4.14 (-20.6%) |
$16.20 |
$16.29 |
85 |
| SPY260904C00755000 |
$755.00 |
$14.57 |
-3.54 (-19.5%) |
$14.99 |
$15.21 |
177 |
| SPY260904C00756000 |
$756.00 |
$13.91 |
-3.68 (-20.9%) |
$14.25 |
$14.30 |
190 |
| SPY260904C00757000 |
$757.00 |
$12.83 |
-3.47 (-21.3%) |
$13.33 |
$13.47 |
72 |
| SPY260904C00758000 |
$758.00 |
$11.86 |
-3.29 (-21.7%) |
$12.02 |
$12.34 |
123 |
| SPY260904C00759000 |
$759.00 |
$10.80 |
-3.84 (-26.2%) |
$11.19 |
$11.28 |
143 |
| SPY260904C00760000 |
$760.00 |
$9.68 |
-3.50 (-26.6%) |
$10.31 |
$10.40 |
992 |
| SPY260904C00761000 |
$761.00 |
$8.70 |
-3.70 (-29.8%) |
$9.24 |
$9.29 |
647 |
| SPY260904C00762000 |
$762.00 |
$7.74 |
-3.50 (-31.1%) |
$8.15 |
$8.20 |
802 |
| SPY260904C00763000 |
$763.00 |
$6.82 |
-3.44 (-33.5%) |
$6.93 |
$7.37 |
929 |
| SPY260904C00764000 |
$764.00 |
$5.80 |
-3.61 (-38.4%) |
$6.17 |
$6.26 |
1,852 |
| SPY260904C00765000 |
$765.00 |
$4.72 |
-3.62 (-43.4%) |
$5.07 |
$5.23 |
5,340 |
| SPY260904C00766000 |
$766.00 |
$3.75 |
-3.65 (-49.3%) |
$4.14 |
$4.19 |
8,706 |
| SPY260904C00767000 |
$767.00 |
$2.76 |
-3.89 (-58.5%) |
$3.23 |
$3.29 |
22,119 |
| SPY260904C00768000 |
$768.00 |
$1.77 |
-3.88 (-68.7%) |
$2.23 |
$2.28 |
68,921 |
| SPY260904C00769000 |
$769.00 |
$0.77 |
-4.05 (-84.0%) |
$1.21 |
$1.26 |
265,525 |
| SPY260904C00770000 |
$770.00 |
$0.05 |
-3.92 (-98.7%) |
$0.34 |
$0.37 |
782,644 |
| SPY260904C00771000 |
$771.00 |
$0.01 |
-3.19 (-99.7%) |
$0.01 |
$0.05 |
737,550 |
| SPY260904C00772000 |
$772.00 |
$0.01 |
-2.53 (-99.6%) |
$0.03 |
$0.04 |
505,473 |
| SPY260904C00773000 |
$773.00 |
$0.01 |
-1.93 (-99.5%) |
$0.00 |
$0.03 |
411,722 |
| SPY260904C00774000 |
$774.00 |
$0.01 |
-1.42 (-99.3%) |
$0.00 |
$0.01 |
218,316 |
| SPY260904C00775000 |
$775.00 |
$0.01 |
-1.00 (-99.0%) |
$0.00 |
$0.03 |
153,505 |
| SPY260904C00776000 |
$776.00 |
$0.01 |
-0.69 (-98.6%) |
$0.00 |
$0.03 |
66,899 |
| SPY260904C00777000 |
$777.00 |
$0.01 |
-0.45 (-97.8%) |
$0.00 |
$0.01 |
52,387 |
| SPY260904C00778000 |
$778.00 |
$0.01 |
-0.30 (-96.8%) |
$0.00 |
$0.01 |
29,268 |
| SPY260904C00779000 |
$779.00 |
$0.01 |
-0.20 (-95.2%) |
$0.00 |
$0.03 |
12,475 |
| SPY260904C00780000 |
$780.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.03 |
24,289 |
| SPY260904C00781000 |
$781.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.01 |
4,049 |
| SPY260904C00782000 |
$782.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.03 |
4,213 |
| SPY260904C00783000 |
$783.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
3,395 |
| SPY260904C00784000 |
$784.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
4,545 |
| SPY260904C00785000 |
$785.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
5,411 |
| SPY260904C00786000 |
$786.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
8,665 |
| SPY260904C00787000 |
$787.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
234 |
| SPY260904C00788000 |
$788.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
168 |
| SPY260904C00789000 |
$789.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
231 |
| SPY260904C00790000 |
$790.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
159 |
| SPY260904C00791000 |
$791.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
3 |
| SPY260904C00792000 |
$792.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
29 |
| SPY260904C00793000 |
$793.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| SPY260904C00794000 |
$794.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
108 |
| SPY260904C00795000 |
$795.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
258 |
| SPY260904C00796000 |
$796.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| SPY260904C00797000 |
$797.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
6 |
| SPY260904C00798000 |
$798.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
20 |
| SPY260904C00799000 |
$799.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| SPY260904C00800000 |
$800.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
6 |
| SPY260904C00801000 |
$801.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
8 |
| SPY260904C00802000 |
$802.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904C00803000 |
$803.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| SPY260904C00804000 |
$804.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904C00805000 |
$805.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904C00806000 |
$806.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
106 |
| SPY260904C00807000 |
$807.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
3 |
| SPY260904C00808000 |
$808.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
5 |
| SPY260904C00809000 |
$809.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
2 |
| SPY260904C00810000 |
$810.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4 |
| SPY260904C00811000 |
$811.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
60 |
| SPY260904C00812000 |
$812.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
166 |
| SPY260904C00813000 |
$813.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904C00814000 |
$814.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
520 |
| SPY260904C00815000 |
$815.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
834 |
| SPY260904C00816000 |
$816.00 |
$0.05 |
-0.04 (-44.4%) |
$0.00 |
$0.03 |
5 |
| SPY260904C00817000 |
$817.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
10 |
| SPY260904C00818000 |
$818.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
2 |
| SPY260904C00819000 |
$819.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
7 |
| SPY260904C00820000 |
$820.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
3 |
| SPY260904C00821000 |
$821.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.01 |
69 |
| SPY260904C00822000 |
$822.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904C00823000 |
$823.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
315 |
| SPY260904C00824000 |
$824.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904C00825000 |
$825.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904C00826000 |
$826.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
416 |
| SPY260904C00827000 |
$827.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.03 |
127 |
| SPY260904C00828000 |
$828.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
1,996 |
| SPY260904C00829000 |
$829.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
42 |
| SPY260904C00830000 |
$830.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904C00831000 |
$831.00 |
$0.07 |
-0.07 (-50.0%) |
$0.00 |
$0.01 |
12 |
| SPY260904C00832000 |
$832.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904C00833000 |
$833.00 |
$0.02 |
-0.11 (-84.6%) |
$0.00 |
$0.01 |
13 |
| SPY260904C00834000 |
$834.00 |
$0.03 |
-0.12 (-80.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904C00835000 |
$835.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904C00836000 |
$836.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.03 |
9 |
| SPY260904C00837000 |
$837.00 |
$0.02 |
-0.08 (-80.0%) |
$0.00 |
$0.03 |
42 |
| SPY260904C00838000 |
$838.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1,026 |
| SPY260904C00839000 |
$839.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
980 |
| SPY260904C00840000 |
$840.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
36 |
| SPY260904C00841000 |
$841.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.01 |
172 |
| SPY260904C00842000 |
$842.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
179 |
| SPY260904C00843000 |
$843.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.03 |
1 |
| SPY260904C00844000 |
$844.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| SPY260904C00845000 |
$845.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.03 |
6 |
| SPY260904C00846000 |
$846.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
1 |
| SPY260904C00847000 |
$847.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.03 |
35 |
| SPY260904C00848000 |
$848.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
1,002 |
| SPY260904C00849000 |
$849.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
20 |
| SPY260904C00850000 |
$850.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| SPY260904C00851000 |
$851.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904C00852000 |
$852.00 |
$0.06 |
-0.13 (-68.4%) |
$0.00 |
$0.01 |
849 |
| SPY260904C00853000 |
$853.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.01 |
15 |
| SPY260904C00854000 |
$854.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.01 |
1,217 |
| SPY260904C00855000 |
$855.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2,912 |
| SPY260904C00856000 |
$856.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.03 |
50 |
| SPY260904C00857000 |
$857.00 |
$0.03 |
-0.17 (-85.0%) |
$0.00 |
$0.01 |
727 |
| SPY260904C00858000 |
$858.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
1,425 |
| SPY260904C00859000 |
$859.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1,862 |
| SPY260904C00860000 |
$860.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
762 |
| SPY260904C00861000 |
$861.00 |
$0.07 |
-0.10 (-58.8%) |
$0.00 |
$0.03 |
104 |
| SPY260904C00862000 |
$862.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
480 |
| SPY260904C00863000 |
$863.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
991 |
| SPY260904C00864000 |
$864.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
2,471 |
| SPY260904C00865000 |
$865.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
36 |
| SPY260904C00866000 |
$866.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.01 |
1 |
| SPY260904C00867000 |
$867.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
601 |
| SPY260904C00868000 |
$868.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
660 |
| SPY260904C00869000 |
$869.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
2,700 |
| SPY260904C00870000 |
$870.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1,000 |
| SPY260904C00875000 |
$875.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904C00880000 |
$880.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
| SPY260904C00885000 |
$885.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
15 |
| SPY260904C00890000 |
$890.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
222 |
| SPY260904C00895000 |
$895.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
169 |
| SPY260904C00900000 |
$900.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904C00905000 |
$905.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904C00910000 |
$910.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
15 |
| SPY260904C00915000 |
$915.00 |
$0.04 |
— |
$0.00 |
$0.01 |
1 |
| SPY260904C00920000 |
$920.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
7 |
| SPY260904C00925000 |
$925.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
100 |
| SPY260904C00930000 |
$930.00 |
$0.02 |
— |
$0.00 |
$0.01 |
1 |
| SPY260904C00935000 |
$935.00 |
— |
— |
$0.00 |
$0.01 |
— |
| SPY260904C00940000 |
$940.00 |
$0.01 |
— |
$0.00 |
$0.01 |
46 |
| SPY260904C00945000 |
$945.00 |
— |
— |
$0.00 |
$0.03 |
— |
| SPY260904C00950000 |
$950.00 |
$0.01 |
— |
$0.00 |
$0.01 |
39 |
| SPY260904C00955000 |
$955.00 |
$0.01 |
— |
$0.00 |
$0.01 |
25 |
| SPY260904C00960000 |
$960.00 |
$0.02 |
— |
$0.00 |
$0.03 |
5 |
| SPY260904C00965000 |
$965.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
960 |
| SPY260904C00970000 |
$970.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
40 |
| SPY260904C00975000 |
$975.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
260 |
| SPY260904C00980000 |
$980.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
406 |
| SPY260904C00985000 |
$985.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1,366 |
| SPY260904C00990000 |
$990.00 |
$0.02 |
— |
$0.00 |
$0.01 |
2,156 |
| SPY260904C00995000 |
$995.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904C01000000 |
$1000.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
21 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SPY260904P00500000 |
$500.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| SPY260904P00505000 |
$505.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1,963 |
| SPY260904P00510000 |
$510.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| SPY260904P00515000 |
$515.00 |
$0.10 |
-0.01 (-9.1%) |
$0.00 |
$0.03 |
5 |
| SPY260904P00520000 |
$520.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.01 |
348 |
| SPY260904P00525000 |
$525.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
68 |
| SPY260904P00530000 |
$530.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
77 |
| SPY260904P00535000 |
$535.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| SPY260904P00540000 |
$540.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904P00545000 |
$545.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
463 |
| SPY260904P00550000 |
$550.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
2 |
| SPY260904P00555000 |
$555.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
2 |
| SPY260904P00560000 |
$560.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
50 |
| SPY260904P00565000 |
$565.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
502 |
| SPY260904P00570000 |
$570.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904P00575000 |
$575.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
490 |
| SPY260904P00580000 |
$580.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904P00585000 |
$585.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
499 |
| SPY260904P00590000 |
$590.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
20 |
| SPY260904P00595000 |
$595.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904P00600000 |
$600.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904P00605000 |
$605.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
14 |
| SPY260904P00610000 |
$610.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
6 |
| SPY260904P00615000 |
$615.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
330 |
| SPY260904P00620000 |
$620.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4 |
| SPY260904P00625000 |
$625.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904P00630000 |
$630.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904P00635000 |
$635.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
6 |
| SPY260904P00640000 |
$640.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| SPY260904P00645000 |
$645.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
44 |
| SPY260904P00650000 |
$650.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
20 |
| SPY260904P00655000 |
$655.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
104 |
| SPY260904P00660000 |
$660.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| SPY260904P00665000 |
$665.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| SPY260904P00670000 |
$670.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| SPY260904P00675000 |
$675.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904P00680000 |
$680.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904P00685000 |
$685.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
24 |
| SPY260904P00690000 |
$690.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904P00691000 |
$691.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
2 |
| SPY260904P00692000 |
$692.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
20 |
| SPY260904P00693000 |
$693.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
4 |
| SPY260904P00694000 |
$694.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.01 |
15 |
| SPY260904P00695000 |
$695.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
2 |
| SPY260904P00696000 |
$696.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
2 |
| SPY260904P00697000 |
$697.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| SPY260904P00698000 |
$698.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.01 |
7 |
| SPY260904P00699000 |
$699.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
5 |
| SPY260904P00700000 |
$700.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| SPY260904P00701000 |
$701.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.03 |
6 |
| SPY260904P00702000 |
$702.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| SPY260904P00703000 |
$703.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1 |
| SPY260904P00704000 |
$704.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
2 |
| SPY260904P00705000 |
$705.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| SPY260904P00706000 |
$706.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
42 |
| SPY260904P00707000 |
$707.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
8 |
| SPY260904P00708000 |
$708.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
3 |
| SPY260904P00709000 |
$709.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| SPY260904P00710000 |
$710.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
6 |
| SPY260904P00711000 |
$711.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1,352 |
| SPY260904P00712000 |
$712.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904P00713000 |
$713.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
2 |
| SPY260904P00714000 |
$714.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
7,284 |
| SPY260904P00715000 |
$715.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| SPY260904P00716000 |
$716.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904P00717000 |
$717.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
506 |
| SPY260904P00718000 |
$718.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.01 |
154 |
| SPY260904P00719000 |
$719.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| SPY260904P00720000 |
$720.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
53 |
| SPY260904P00721000 |
$721.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
9 |
| SPY260904P00722000 |
$722.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
137 |
| SPY260904P00723000 |
$723.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| SPY260904P00724000 |
$724.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| SPY260904P00725000 |
$725.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| SPY260904P00726000 |
$726.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.03 |
22 |
| SPY260904P00727000 |
$727.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| SPY260904P00728000 |
$728.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
8 |
| SPY260904P00729000 |
$729.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| SPY260904P00730000 |
$730.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
25 |
| SPY260904P00731000 |
$731.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
4 |
| SPY260904P00732000 |
$732.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
8 |
| SPY260904P00733000 |
$733.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| SPY260904P00734000 |
$734.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.01 |
4,055 |
| SPY260904P00735000 |
$735.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
26 |
| SPY260904P00736000 |
$736.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
14 |
| SPY260904P00737000 |
$737.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
144 |
| SPY260904P00738000 |
$738.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
475 |
| SPY260904P00739000 |
$739.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
60 |
| SPY260904P00740000 |
$740.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
415 |
| SPY260904P00741000 |
$741.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
44 |
| SPY260904P00742000 |
$742.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
617 |
| SPY260904P00743000 |
$743.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
310 |
| SPY260904P00744000 |
$744.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
26 |
| SPY260904P00745000 |
$745.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
5,197 |
| SPY260904P00746000 |
$746.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
18,596 |
| SPY260904P00747000 |
$747.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
5,242 |
| SPY260904P00748000 |
$748.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
791 |
| SPY260904P00749000 |
$749.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
5,456 |
| SPY260904P00750000 |
$750.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
3,726 |
| SPY260904P00751000 |
$751.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
660 |
| SPY260904P00752000 |
$752.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
6,439 |
| SPY260904P00753000 |
$753.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
3,669 |
| SPY260904P00754000 |
$754.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1,047 |
| SPY260904P00755000 |
$755.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
2,258 |
| SPY260904P00756000 |
$756.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
2,437 |
| SPY260904P00757000 |
$757.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
6,567 |
| SPY260904P00758000 |
$758.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.01 |
5,578 |
| SPY260904P00759000 |
$759.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
2,218 |
| SPY260904P00760000 |
$760.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.03 |
10,258 |
| SPY260904P00761000 |
$761.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.01 |
8,405 |
| SPY260904P00762000 |
$762.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.03 |
19,849 |
| SPY260904P00763000 |
$763.00 |
$0.01 |
-0.14 (-93.3%) |
$0.00 |
$0.03 |
37,568 |
| SPY260904P00764000 |
$764.00 |
$0.01 |
-0.18 (-94.7%) |
$0.00 |
$0.01 |
61,845 |
| SPY260904P00765000 |
$765.00 |
$0.01 |
-0.23 (-95.8%) |
$0.00 |
$0.01 |
167,603 |
| SPY260904P00766000 |
$766.00 |
$0.01 |
-0.30 (-96.8%) |
$0.00 |
$0.01 |
170,005 |
| SPY260904P00767000 |
$767.00 |
$0.01 |
-0.38 (-97.4%) |
$0.00 |
$0.03 |
238,708 |
| SPY260904P00768000 |
$768.00 |
$0.01 |
-0.50 (-98.0%) |
$0.01 |
$0.04 |
406,097 |
| SPY260904P00769000 |
$769.00 |
$0.01 |
-0.64 (-98.5%) |
$0.01 |
$0.02 |
826,339 |
| SPY260904P00770000 |
$770.00 |
$0.30 |
-0.55 (-64.7%) |
$0.09 |
$0.11 |
942,331 |
| SPY260904P00771000 |
$771.00 |
$1.25 |
+0.15 (+13.6%) |
$0.86 |
$0.90 |
457,148 |
| SPY260904P00772000 |
$772.00 |
$2.25 |
+0.82 (+57.3%) |
$1.76 |
$1.86 |
239,954 |
| SPY260904P00773000 |
$773.00 |
$3.24 |
+1.41 (+77.0%) |
$2.79 |
$2.93 |
79,948 |
| SPY260904P00774000 |
$774.00 |
$4.26 |
+1.94 (+83.6%) |
$3.75 |
$3.92 |
28,189 |
| SPY260904P00775000 |
$775.00 |
$5.20 |
+2.29 (+78.7%) |
$4.80 |
$4.81 |
11,639 |
| SPY260904P00776000 |
$776.00 |
$6.24 |
+2.64 (+73.3%) |
$5.82 |
$5.94 |
3,448 |
| SPY260904P00777000 |
$777.00 |
$7.11 |
+2.77 (+63.8%) |
$6.67 |
$6.76 |
2,339 |
| SPY260904P00778000 |
$778.00 |
$8.25 |
+2.99 (+56.8%) |
$7.63 |
$7.88 |
1,323 |
| SPY260904P00779000 |
$779.00 |
$8.91 |
+2.71 (+43.7%) |
$8.84 |
$8.89 |
683 |
| SPY260904P00780000 |
$780.00 |
$10.19 |
+3.14 (+44.5%) |
$9.84 |
$9.98 |
545 |
| SPY260904P00781000 |
$781.00 |
$11.37 |
+3.02 (+36.2%) |
$10.80 |
$10.81 |
153 |
| SPY260904P00782000 |
$782.00 |
$12.21 |
+2.91 (+31.3%) |
$11.55 |
$11.70 |
89 |
| SPY260904P00783000 |
$783.00 |
$13.28 |
+3.25 (+32.4%) |
$12.51 |
$12.74 |
53 |
| SPY260904P00784000 |
$784.00 |
$14.04 |
+3.38 (+31.7%) |
$14.01 |
$14.10 |
37 |
| SPY260904P00785000 |
$785.00 |
$15.46 |
+3.01 (+24.2%) |
$14.95 |
$15.09 |
23 |
| SPY260904P00786000 |
$786.00 |
$15.92 |
+2.07 (+14.9%) |
$15.58 |
$15.87 |
39 |
| SPY260904P00787000 |
$787.00 |
$17.42 |
+3.43 (+24.5%) |
$16.45 |
$17.11 |
14 |
| SPY260904P00788000 |
$788.00 |
$18.05 |
+3.29 (+22.3%) |
$17.97 |
$18.06 |
45 |
| SPY260904P00789000 |
$789.00 |
$18.26 |
+2.09 (+12.9%) |
$18.36 |
$19.08 |
13 |
| SPY260904P00790000 |
$790.00 |
$19.88 |
+2.72 (+15.9%) |
$20.03 |
$20.27 |
22 |
| SPY260904P00791000 |
$791.00 |
$21.02 |
+2.85 (+15.7%) |
$20.84 |
$21.34 |
3 |
| SPY260904P00792000 |
$792.00 |
$22.11 |
-4.96 (-18.3%) |
$21.46 |
$22.01 |
2 |
| SPY260904P00793000 |
$793.00 |
$23.00 |
+3.75 (+19.5%) |
$22.66 |
$22.93 |
12 |
| SPY260904P00794000 |
$794.00 |
$28.17 |
-1.70 (-5.7%) |
$23.42 |
$23.66 |
32 |
| SPY260904P00795000 |
$795.00 |
$25.00 |
+2.96 (+13.4%) |
$24.25 |
$24.98 |
455 |
| SPY260904P00796000 |
$796.00 |
$24.95 |
-5.97 (-19.3%) |
$25.83 |
$26.52 |
8 |
| SPY260904P00797000 |
$797.00 |
$26.96 |
-4.92 (-15.4%) |
$27.06 |
$27.59 |
15 |
| SPY260904P00798000 |
$798.00 |
$31.09 |
-2.32 (-6.9%) |
$27.28 |
$27.82 |
6 |
| SPY260904P00799000 |
$799.00 |
$26.98 |
-8.59 (-24.1%) |
$28.17 |
$28.78 |
1 |
| SPY260904P00800000 |
$800.00 |
$30.22 |
-4.73 (-13.5%) |
$30.12 |
$30.65 |
2 |
| SPY260904P00801000 |
$801.00 |
$31.65 |
-9.10 (-22.3%) |
$30.73 |
$31.44 |
3 |
| SPY260904P00802000 |
$802.00 |
$32.17 |
-8.42 (-20.7%) |
$32.11 |
$32.51 |
3 |
| SPY260904P00803000 |
$803.00 |
$30.94 |
-1.51 (-4.7%) |
$32.71 |
$33.81 |
1 |
| SPY260904P00804000 |
$804.00 |
$35.02 |
-6.15 (-14.9%) |
$34.22 |
$34.78 |
4 |
| SPY260904P00805000 |
$805.00 |
$34.26 |
-6.24 (-15.4%) |
$35.25 |
$35.57 |
2 |
| SPY260904P00806000 |
$806.00 |
$36.14 |
-9.56 (-20.9%) |
$36.18 |
$36.57 |
4 |
| SPY260904P00807000 |
$807.00 |
$38.13 |
+8.76 (+29.8%) |
$36.67 |
$37.21 |
2 |
| SPY260904P00808000 |
$808.00 |
$35.78 |
-10.97 (-23.5%) |
$37.63 |
$37.75 |
1 |
| SPY260904P00809000 |
$809.00 |
$39.68 |
+8.33 (+26.6%) |
$37.94 |
$39.51 |
2 |
| SPY260904P00810000 |
$810.00 |
$43.89 |
-3.43 (-7.2%) |
$40.34 |
$40.83 |
2 |
| SPY260904P00811000 |
$811.00 |
$38.04 |
-3.01 (-7.3%) |
$40.11 |
$42.18 |
2 |
| SPY260904P00812000 |
$812.00 |
$42.08 |
-5.02 (-10.7%) |
$40.86 |
$42.16 |
3 |
| SPY260904P00813000 |
$813.00 |
$41.85 |
— |
$42.79 |
$43.81 |
10 |
| SPY260904P00814000 |
$814.00 |
$42.82 |
— |
$44.19 |
$45.20 |
8 |
| SPY260904P00815000 |
$815.00 |
$44.41 |
+0.26 (+0.6%) |
$43.61 |
$45.04 |
1 |
| SPY260904P00816000 |
$816.00 |
$44.54 |
-0.22 (-0.5%) |
$45.86 |
$46.91 |
3 |
| SPY260904P00817000 |
$817.00 |
$45.79 |
— |
$45.97 |
$47.41 |
4 |
| SPY260904P00818000 |
$818.00 |
$48.34 |
+1.58 (+3.4%) |
$46.40 |
$47.94 |
4 |
| SPY260904P00819000 |
$819.00 |
$47.75 |
— |
$47.57 |
$48.70 |
2 |
| SPY260904P00820000 |
$820.00 |
$58.28 |
+7.76 (+15.4%) |
$49.43 |
$51.44 |
1 |
| SPY260904P00821000 |
$821.00 |
$49.72 |
— |
$50.40 |
$51.10 |
2 |
| SPY260904P00822000 |
$822.00 |
$53.26 |
+2.56 (+5.0%) |
$51.81 |
$52.38 |
1 |
| SPY260904P00823000 |
$823.00 |
$51.69 |
— |
$51.97 |
$52.26 |
2 |
| SPY260904P00824000 |
$824.00 |
$52.74 |
— |
$52.54 |
$54.95 |
2 |
| SPY260904P00825000 |
$825.00 |
$55.87 |
+4.03 (+7.8%) |
$54.07 |
$55.76 |
1 |
| SPY260904P00826000 |
$826.00 |
$54.73 |
— |
$55.70 |
$56.07 |
2 |
| SPY260904P00827000 |
$827.00 |
$54.79 |
— |
$55.86 |
$56.59 |
4 |
| SPY260904P00828000 |
$828.00 |
$56.76 |
— |
$56.21 |
$58.80 |
2 |
| SPY260904P00829000 |
$829.00 |
$58.75 |
+0.99 (+1.7%) |
$58.96 |
$60.29 |
2 |
| SPY260904P00830000 |
$830.00 |
$60.55 |
+1.79 (+3.0%) |
$59.37 |
$60.56 |
1 |
| SPY260904P00831000 |
$831.00 |
— |
— |
$59.78 |
$61.79 |
— |
| SPY260904P00832000 |
$832.00 |
— |
— |
$61.27 |
$63.18 |
— |
| SPY260904P00833000 |
$833.00 |
— |
— |
$61.48 |
$63.58 |
— |
| SPY260904P00834000 |
$834.00 |
— |
— |
$64.24 |
$65.38 |
— |
| SPY260904P00835000 |
$835.00 |
— |
— |
$63.94 |
$65.97 |
— |
| SPY260904P00836000 |
$836.00 |
— |
— |
$65.26 |
$65.68 |
— |
| SPY260904P00837000 |
$837.00 |
$67.90 |
— |
$66.90 |
$67.07 |
1 |
| SPY260904P00838000 |
$838.00 |
— |
— |
$66.23 |
$67.69 |
— |
| SPY260904P00839000 |
$839.00 |
— |
— |
$68.29 |
$68.36 |
— |
| SPY260904P00840000 |
$840.00 |
$71.43 |
— |
$68.96 |
$71.10 |
2 |
| SPY260904P00841000 |
$841.00 |
$75.26 |
— |
$68.71 |
$72.55 |
1 |
| SPY260904P00842000 |
$842.00 |
— |
— |
$70.06 |
$72.95 |
— |
| SPY260904P00843000 |
$843.00 |
— |
— |
$70.61 |
$74.65 |
— |
| SPY260904P00844000 |
$844.00 |
— |
— |
$72.28 |
$73.11 |
— |
| SPY260904P00845000 |
$845.00 |
— |
— |
$74.86 |
$76.71 |
— |
| SPY260904P00846000 |
$846.00 |
— |
— |
$75.39 |
$76.62 |
— |
| SPY260904P00847000 |
$847.00 |
— |
— |
$75.00 |
$78.81 |
— |
| SPY260904P00848000 |
$848.00 |
— |
— |
$77.44 |
$79.44 |
— |
| SPY260904P00849000 |
$849.00 |
$83.13 |
— |
$77.90 |
$78.20 |
2 |
| SPY260904P00850000 |
$850.00 |
— |
— |
$80.19 |
$81.63 |
— |
| SPY260904P00851000 |
$851.00 |
— |
— |
$81.47 |
$81.51 |
— |
| SPY260904P00852000 |
$852.00 |
— |
— |
$80.80 |
$82.99 |
— |
| SPY260904P00853000 |
$853.00 |
— |
— |
$83.19 |
$84.33 |
— |
| SPY260904P00854000 |
$854.00 |
$82.59 |
-0.94 (-1.1%) |
$83.77 |
$84.76 |
2 |
| SPY260904P00855000 |
$855.00 |
$84.36 |
— |
$82.95 |
$84.53 |
2 |
| SPY260904P00856000 |
$856.00 |
— |
— |
$86.07 |
$87.10 |
— |
| SPY260904P00857000 |
$857.00 |
— |
— |
$85.76 |
$87.16 |
— |
| SPY260904P00858000 |
$858.00 |
— |
— |
$88.27 |
$89.47 |
— |
| SPY260904P00859000 |
$859.00 |
— |
— |
$87.87 |
$90.91 |
— |
| SPY260904P00860000 |
$860.00 |
— |
— |
$87.24 |
$89.76 |
— |
| SPY260904P00861000 |
$861.00 |
— |
— |
$89.48 |
$91.64 |
— |
| SPY260904P00862000 |
$862.00 |
— |
— |
$89.98 |
$92.64 |
— |
| SPY260904P00863000 |
$863.00 |
$90.89 |
— |
$92.48 |
$93.20 |
1 |
| SPY260904P00864000 |
$864.00 |
$91.84 |
— |
$91.96 |
$94.33 |
1 |
| SPY260904P00865000 |
$865.00 |
— |
— |
$95.66 |
$96.20 |
— |
| SPY260904P00866000 |
$866.00 |
— |
— |
$94.71 |
$96.97 |
— |
| SPY260904P00867000 |
$867.00 |
$94.79 |
— |
$95.08 |
$98.79 |
1 |
| SPY260904P00868000 |
$868.00 |
$95.31 |
— |
$97.84 |
$100.23 |
1 |
| SPY260904P00869000 |
$869.00 |
$96.69 |
— |
$96.07 |
$98.92 |
5 |
| SPY260904P00870000 |
$870.00 |
$97.37 |
— |
$101.26 |
$102.30 |
5 |
| SPY260904P00875000 |
$875.00 |
— |
— |
$102.22 |
$107.27 |
— |
| SPY260904P00880000 |
$880.00 |
$116.02 |
— |
$107.22 |
$112.50 |
1 |
| SPY260904P00885000 |
$885.00 |
$120.14 |
— |
$112.16 |
$115.56 |
3 |
| SPY260904P00890000 |
$890.00 |
$125.51 |
— |
$118.20 |
$122.24 |
4 |
| SPY260904P00895000 |
$895.00 |
$130.07 |
— |
$122.38 |
$122.91 |
3 |
| SPY260904P00900000 |
$900.00 |
$136.53 |
— |
$127.34 |
$130.31 |
1 |
| SPY260904P00905000 |
$905.00 |
$140.92 |
— |
$131.71 |
$136.64 |
1 |
| SPY260904P00910000 |
$910.00 |
— |
— |
$136.78 |
$140.46 |
— |
| SPY260904P00915000 |
$915.00 |
$150.18 |
— |
$143.93 |
$144.81 |
1 |
| SPY260904P00920000 |
$920.00 |
$155.72 |
— |
$150.59 |
$152.10 |
3 |
| SPY260904P00925000 |
$925.00 |
$152.09 |
— |
$152.79 |
$153.25 |
4 |
| SPY260904P00930000 |
$930.00 |
$167.00 |
— |
$158.90 |
$163.02 |
1 |
| SPY260904P00935000 |
$935.00 |
$172.26 |
— |
$160.97 |
$164.20 |
1 |
| SPY260904P00940000 |
$940.00 |
— |
— |
$170.39 |
$171.43 |
— |
| SPY260904P00945000 |
$945.00 |
$180.26 |
— |
$177.53 |
$178.57 |
2 |
| SPY260904P00950000 |
$950.00 |
$184.87 |
— |
$181.97 |
$182.39 |
2 |
| SPY260904P00955000 |
$955.00 |
$185.38 |
-4.96 (-2.6%) |
$183.67 |
$188.01 |
2 |
| SPY260904P00960000 |
$960.00 |
$195.96 |
— |
$191.11 |
$194.40 |
2 |
| SPY260904P00965000 |
$965.00 |
$200.14 |
— |
$191.33 |
$195.07 |
1 |
| SPY260904P00970000 |
$970.00 |
$205.16 |
— |
$202.89 |
$204.20 |
3 |
| SPY260904P00975000 |
$975.00 |
$210.07 |
— |
$206.93 |
$207.04 |
4 |
| SPY260904P00980000 |
$980.00 |
$214.69 |
— |
$206.88 |
$208.92 |
1 |
| SPY260904P00985000 |
$985.00 |
$220.15 |
— |
$214.47 |
$215.83 |
5 |
| SPY260904P00990000 |
$990.00 |
$227.57 |
— |
$217.02 |
$220.50 |
2 |
| SPY260904P00995000 |
$995.00 |
$229.83 |
+5.27 (+2.3%) |
$225.66 |
$225.93 |
5 |
| SPY260904P01000000 |
$1000.00 |
$239.55 |
+10.01 (+4.4%) |
$230.57 |
$232.20 |
6 |
