| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190826C00245000 | 2019-08-16 11:20AM EDT | 245.00 | 43.60 | 38.97 | 42.34 | 0.00 | - | 3 | 6 | 136.82% |
| SPY190826C00250000 | 2019-08-19 12:06AM EDT | 250.00 | 36.98 | 33.96 | 37.35 | 0.00 | - | - | 3 | 122.22% |
| SPY190826C00260000 | 2019-08-23 11:22AM EDT | 260.00 | 28.31 | 24.66 | 26.67 | +1.22 | +4.50% | 1 | 1 | 93.26% |
| SPY190826C00263000 | 2019-08-21 11:52AM EDT | 263.00 | 29.55 | 21.68 | 23.69 | +29.55 | +∞% | - | 0 | 84.91% |
| SPY190826C00264000 | 2019-08-23 3:33PM EDT | 264.00 | 21.22 | 20.68 | 22.69 | -3.94 | -15.66% | 4 | 1 | 81.93% |
| SPY190826C00265000 | 2019-08-23 3:33PM EDT | 265.00 | 20.21 | 19.69 | 21.70 | -3.99 | -16.49% | 37 | 10 | 79.20% |
| SPY190826C00266000 | 2019-08-19 12:06AM EDT | 266.00 | 19.36 | 18.69 | 20.70 | 0.00 | - | - | 1 | 76.17% |
| SPY190826C00267000 | 2019-08-12 12:12AM EDT | 267.00 | 18.60 | 17.70 | 19.71 | 0.00 | - | - | 14 | 73.39% |
| SPY190826C00268000 | 2019-08-23 2:29PM EDT | 268.00 | 18.36 | 16.70 | 18.71 | +18.36 | +∞% | 2 | 0 | 70.31% |
| SPY190826C00269000 | 2019-08-12 12:12AM EDT | 269.00 | 16.96 | 15.71 | 17.72 | 0.00 | - | - | 1 | 67.48% |
| SPY190826C00270000 | 2019-08-20 1:58PM EDT | 270.00 | 21.31 | 14.72 | 16.73 | 0.00 | - | 2 | 121 | 64.60% |
| SPY190826C00271000 | 2019-08-20 1:58PM EDT | 271.00 | 20.33 | 13.73 | 15.74 | 0.00 | - | 2 | 125 | 61.67% |
| SPY190826C00272000 | 2019-08-23 11:23AM EDT | 272.00 | 16.42 | 12.74 | 14.75 | +2.08 | +14.50% | 16 | 8 | 58.74% |
| SPY190826C00273000 | 2019-08-08 11:43AM EDT | 273.00 | 20.48 | 11.75 | 13.76 | 0.00 | - | 1 | 12 | 55.71% |
| SPY190826C00274000 | 2019-08-23 4:02PM EDT | 274.00 | 11.98 | 10.77 | 12.78 | -6.72 | -35.94% | 27 | 15 | 52.88% |
| SPY190826C00275000 | 2019-08-23 3:59PM EDT | 275.00 | 10.00 | 9.80 | 11.81 | -7.86 | -44.01% | 247 | 173 | 50.15% |
| SPY190826C00276000 | 2019-08-21 11:28AM EDT | 276.00 | 16.63 | 8.84 | 10.85 | 0.00 | - | 1 | 27 | 63.87% |
| SPY190826C00277000 | 2019-08-23 3:58PM EDT | 277.00 | 7.50 | 7.89 | 9.90 | -8.31 | -52.56% | 216 | 73 | 60.64% |
| SPY190826C00278000 | 2019-08-23 4:14PM EDT | 278.00 | 8.00 | 7.85 | 8.96 | -5.88 | -42.36% | 197 | 40 | 57.45% |
| SPY190826C00279000 | 2019-08-23 3:59PM EDT | 279.00 | 6.51 | 6.04 | 8.05 | -7.29 | -52.83% | 189 | 22 | 54.52% |
| SPY190826C00280000 | 2019-08-23 4:06PM EDT | 280.00 | 6.09 | 5.16 | 7.17 | -6.72 | -52.46% | 1,244 | 207 | 51.78% |
| SPY190826C00280500 | 2019-08-23 4:02PM EDT | 280.50 | 5.70 | 4.73 | 6.74 | +5.70 | +∞% | 63 | - | 50.46% |
| SPY190826C00281000 | 2019-08-23 4:04PM EDT | 281.00 | 5.50 | 4.32 | 6.33 | -5.23 | -48.74% | 435 | 77 | 49.34% |
| SPY190826C00281500 | 2019-08-23 4:03PM EDT | 281.50 | 5.00 | 3.91 | 5.92 | +5.00 | +∞% | 245 | - | 48.15% |
| SPY190826C00282000 | 2019-08-23 3:59PM EDT | 282.00 | 3.88 | 3.52 | 5.53 | -7.08 | -64.60% | 944 | 453 | 47.10% |
| SPY190826C00282500 | 2019-08-23 3:57PM EDT | 282.50 | 3.20 | 3.14 | 5.15 | +3.20 | +∞% | 267 | - | 46.09% |
| SPY190826C00283000 | 2019-08-23 4:02PM EDT | 283.00 | 3.84 | 2.77 | 3.90 | -6.02 | -61.05% | 1,118 | 716 | 34.35% |
| SPY190826C00283500 | 2019-08-23 4:14PM EDT | 283.50 | 3.40 | 3.35 | 3.47 | +3.40 | +∞% | 546 | - | 32.67% |
| SPY190826C00284000 | 2019-08-23 4:14PM EDT | 284.00 | 3.01 | 3.05 | 3.13 | -5.88 | -66.14% | 2,190 | 708 | 31.96% |
| SPY190826C00284500 | 2019-08-23 4:12PM EDT | 284.50 | 2.59 | 2.73 | 2.80 | +2.59 | +∞% | 1,088 | - | 31.18% |
| SPY190826C00285000 | 2019-08-23 4:14PM EDT | 285.00 | 2.43 | 2.41 | 2.45 | -3.98 | -62.09% | 7,240 | 590 | 30.01% |
| SPY190826C00285500 | 2019-08-23 4:14PM EDT | 285.50 | 2.13 | 2.12 | 2.19 | +2.13 | +∞% | 3,111 | - | 29.71% |
| SPY190826C00286000 | 2019-08-23 4:14PM EDT | 286.00 | 1.85 | 1.84 | 1.90 | -5.25 | -73.94% | 13,433 | 937 | 28.86% |
| SPY190826C00286500 | 2019-08-23 4:14PM EDT | 286.50 | 1.54 | 1.58 | 1.63 | +1.54 | +∞% | 3,855 | - | 28.03% |
| SPY190826C00287000 | 2019-08-23 4:14PM EDT | 287.00 | 1.35 | 1.31 | 1.38 | -4.73 | -77.80% | 21,166 | 2,437 | 27.20% |
| SPY190826C00287500 | 2019-08-23 4:14PM EDT | 287.50 | 1.06 | 1.09 | 1.14 | +1.06 | +∞% | 8,755 | - | 26.25% |
| SPY190826C00288000 | 2019-08-23 4:14PM EDT | 288.00 | 0.90 | 0.89 | 0.93 | -3.93 | -81.37% | 13,810 | 2,592 | 25.39% |
| SPY190826C00288500 | 2019-08-23 4:13PM EDT | 288.50 | 0.69 | 0.69 | 0.75 | +0.69 | +∞% | 4,261 | - | 24.66% |
| SPY190826C00289000 | 2019-08-23 4:14PM EDT | 289.00 | 0.56 | 0.55 | 0.58 | -3.45 | -86.03% | 9,862 | 1,691 | 23.71% |
| SPY190826C00289500 | 2019-08-23 4:14PM EDT | 289.50 | 0.42 | 0.42 | 0.44 | +0.42 | +∞% | 4,361 | - | 22.88% |
| SPY190826C00290000 | 2019-08-23 4:14PM EDT | 290.00 | 0.32 | 0.32 | 0.34 | -2.92 | -90.12% | 28,470 | 5,016 | 22.41% |
| SPY190826C00290500 | 2019-08-23 4:15PM EDT | 290.50 | 0.25 | 0.23 | 0.25 | +0.25 | +∞% | 7,285 | - | 21.78% |
| SPY190826C00291000 | 2019-08-23 4:14PM EDT | 291.00 | 0.18 | 0.17 | 0.18 | -2.36 | -92.91% | 15,330 | 3,304 | 21.19% |
| SPY190826C00291500 | 2019-08-23 4:14PM EDT | 291.50 | 0.12 | 0.12 | 0.13 | +0.12 | +∞% | 6,334 | - | 20.80% |
| SPY190826C00292000 | 2019-08-23 4:14PM EDT | 292.00 | 0.08 | 0.08 | 0.10 | -1.76 | -95.65% | 19,083 | 4,257 | 20.80% |
| SPY190826C00292500 | 2019-08-23 4:14PM EDT | 292.50 | 0.05 | 0.05 | 0.07 | +0.05 | +∞% | 6,810 | - | 20.41% |
| SPY190826C00293000 | 2019-08-23 4:10PM EDT | 293.00 | 0.03 | 0.04 | 0.05 | -1.27 | -97.69% | 14,684 | 5,306 | 20.22% |
| SPY190826C00293500 | 2019-08-23 4:12PM EDT | 293.50 | 0.03 | 0.02 | 0.03 | +0.03 | +∞% | 5,596 | - | 19.53% |
| SPY190826C00294000 | 2019-08-23 4:12PM EDT | 294.00 | 0.01 | 0.01 | 0.03 | -0.84 | -98.82% | 11,956 | 5,078 | 20.51% |
| SPY190826C00294500 | 2019-08-23 3:46PM EDT | 294.50 | 0.01 | 0.01 | 0.02 | +0.01 | +∞% | 3,870 | - | 20.31% |
| SPY190826C00295000 | 2019-08-23 4:02PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | -0.51 | -98.08% | 11,299 | 13,229 | 21.09% |
| SPY190826C00295500 | 2019-08-23 3:57PM EDT | 295.50 | 0.01 | 0.00 | 0.01 | +0.01 | +∞% | 2,785 | - | 20.31% |
| SPY190826C00296000 | 2019-08-23 3:47PM EDT | 296.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 9,130 | 4,412 | 21.09% |
| SPY190826C00296500 | 2019-08-23 3:58PM EDT | 296.50 | 0.01 | 0.00 | 0.01 | +0.01 | +∞% | 4,912 | - | 21.88% |
| SPY190826C00297000 | 2019-08-23 3:48PM EDT | 297.00 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 3,132 | 3,266 | 22.66% |
| SPY190826C00297500 | 2019-08-23 3:17PM EDT | 297.50 | 0.01 | 0.00 | 0.01 | +0.01 | +∞% | 2,071 | - | 23.44% |
| SPY190826C00298000 | 2019-08-23 4:14PM EDT | 298.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2,030 | 3,111 | 24.22% |
| SPY190826C00298500 | 2019-08-23 3:41PM EDT | 298.50 | 0.01 | 0.00 | 0.01 | +0.01 | +∞% | 573 | - | 25.00% |
| SPY190826C00299000 | 2019-08-23 3:25PM EDT | 299.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,097 | 7,784 | 25.78% |
| SPY190826C00299500 | 2019-08-23 2:47PM EDT | 299.50 | 0.01 | 0.00 | 0.01 | +0.01 | +∞% | 898 | - | 26.56% |
| SPY190826C00300000 | 2019-08-23 2:52PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,113 | 5,393 | 27.34% |
| SPY190826C00301000 | 2019-08-23 2:33PM EDT | 301.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 77 | 4,393 | 28.91% |
| SPY190826C00302000 | 2019-08-23 1:22PM EDT | 302.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,785 | 30.47% |
| SPY190826C00303000 | 2019-08-23 4:14PM EDT | 303.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,699 | 32.03% |
| SPY190826C00304000 | 2019-08-23 11:46AM EDT | 304.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,409 | 33.59% |
| SPY190826C00305000 | 2019-08-20 3:27PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 305 | 1,681 | 35.16% |
| SPY190826C00306000 | 2019-08-23 2:36PM EDT | 306.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,003 | 36.72% |
| SPY190826C00307000 | 2019-08-14 12:59PM EDT | 307.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 5,343 | 25.00% |
| SPY190826C00308000 | 2019-08-23 3:57PM EDT | 308.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 39.06% |
| SPY190826C00309000 | 2019-08-14 3:03PM EDT | 309.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 68 | 1,041 | 25.00% |
| SPY190826C00310000 | 2019-08-14 3:28PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 1,088 | 25.00% |
| SPY190826C00311000 | 2019-08-23 10:29AM EDT | 311.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 339 | 43.75% |
| SPY190826C00312000 | 2019-08-05 2:54PM EDT | 312.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 365 | 25.00% |
| SPY190826C00313000 | 2019-07-31 2:47PM EDT | 313.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 25.00% |
| SPY190826C00314000 | 2019-08-01 11:04AM EDT | 314.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 241 | 25.00% |
| SPY190826C00315000 | 2019-08-06 2:54PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| SPY190826C00316000 | 2019-07-31 3:29PM EDT | 316.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 25.00% |
| SPY190826C00317000 | 2019-07-31 3:31PM EDT | 317.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 158 | 25.00% |
| SPY190826C00318000 | 2019-08-07 12:04PM EDT | 318.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 365 | 376 | 50.00% |
| SPY190826C00325000 | 2019-08-23 10:07AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | +0.01 | +∞% | 1 | 0 | 59.38% |
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190826P00225000 | 2019-08-19 12:02AM EDT | 225.00 | 0.01 | - | 0.00 | 0.00 | - | - | 100 | 50.00% |
| SPY190826P00230000 | 2019-08-23 1:21PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 93.75% |
| SPY190826P00235000 | 2019-08-19 12:03AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SPY190826P00240000 | 2019-08-23 4:14PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,139 | 25 | 75.00% |
| SPY190826P00245000 | 2019-08-23 4:06PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 462 | 68.75% |
| SPY190826P00250000 | 2019-08-23 4:14PM EDT | 250.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,260 | 11,149 | 65.63% |
| SPY190826P00255000 | 2019-08-23 4:14PM EDT | 255.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 298 | 1,423 | 60.16% |
| SPY190826P00256000 | 2019-08-23 1:16PM EDT | 256.00 | 0.02 | 0.02 | 0.03 | -0.20 | -90.91% | 24 | 109 | 58.20% |
| SPY190826P00257000 | 2019-08-23 3:46PM EDT | 257.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 92 | 116 | 56.25% |
| SPY190826P00258000 | 2019-08-23 4:09PM EDT | 258.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4,967 | 389 | 54.69% |
| SPY190826P00259000 | 2019-08-23 4:05PM EDT | 259.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 447 | 288 | 52.34% |
| SPY190826P00260000 | 2019-08-23 4:02PM EDT | 260.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 503 | 945 | 52.73% |
| SPY190826P00261000 | 2019-08-23 3:59PM EDT | 261.00 | 0.05 | 0.03 | 0.04 | +0.04 | +400.00% | 126 | 151 | 50.78% |
| SPY190826P00262000 | 2019-08-23 4:08PM EDT | 262.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 194 | 488 | 49.61% |
| SPY190826P00263000 | 2019-08-23 4:14PM EDT | 263.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 363 | 514 | 49.22% |
| SPY190826P00264000 | 2019-08-23 4:11PM EDT | 264.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 1,653 | 2,072 | 47.27% |
| SPY190826P00265000 | 2019-08-23 3:53PM EDT | 265.00 | 0.07 | 0.05 | 0.06 | +0.06 | +600.00% | 2,439 | 4,816 | 46.29% |
| SPY190826P00266000 | 2019-08-23 4:14PM EDT | 266.00 | 0.05 | 0.05 | 0.06 | +0.04 | +400.00% | 222 | 498 | 44.34% |
| SPY190826P00267000 | 2019-08-23 3:53PM EDT | 267.00 | 0.08 | 0.06 | 0.07 | +0.07 | +700.00% | 225 | 500 | 43.16% |
| SPY190826P00268000 | 2019-08-23 3:59PM EDT | 268.00 | 0.08 | 0.06 | 0.07 | +0.07 | +700.00% | 711 | 4,643 | 41.02% |
| SPY190826P00269000 | 2019-08-23 3:59PM EDT | 269.00 | 0.09 | 0.07 | 0.08 | +0.08 | +800.00% | 276 | 1,505 | 39.75% |
| SPY190826P00270000 | 2019-08-23 4:14PM EDT | 270.00 | 0.08 | 0.08 | 0.09 | +0.07 | +700.00% | 7,464 | 7,284 | 38.28% |
| SPY190826P00271000 | 2019-08-23 4:01PM EDT | 271.00 | 0.09 | 0.09 | 0.10 | +0.08 | +800.00% | 2,716 | 1,474 | 36.82% |
| SPY190826P00272000 | 2019-08-23 4:13PM EDT | 272.00 | 0.10 | 0.10 | 0.11 | +0.08 | +400.00% | 4,598 | 1,037 | 35.16% |
| SPY190826P00273000 | 2019-08-23 4:12PM EDT | 273.00 | 0.13 | 0.11 | 0.13 | +0.11 | +550.00% | 2,916 | 5,004 | 33.89% |
| SPY190826P00274000 | 2019-08-23 4:11PM EDT | 274.00 | 0.13 | 0.13 | 0.15 | +0.12 | +1,200.00% | 2,904 | 641 | 32.42% |
| SPY190826P00275000 | 2019-08-23 4:13PM EDT | 275.00 | 0.17 | 0.16 | 0.17 | +0.15 | +750.00% | 12,408 | 1,379 | 30.86% |
| SPY190826P00276000 | 2019-08-23 4:14PM EDT | 276.00 | 0.21 | 0.20 | 0.22 | +0.18 | +600.00% | 6,428 | 6,400 | 30.08% |
| SPY190826P00277000 | 2019-08-23 4:14PM EDT | 277.00 | 0.27 | 0.25 | 0.26 | +0.25 | +1,250.00% | 14,048 | 2,279 | 28.61% |
| SPY190826P00278000 | 2019-08-23 4:14PM EDT | 278.00 | 0.34 | 0.31 | 0.33 | +0.31 | +1,033.33% | 14,172 | 6,671 | 27.64% |
| SPY190826P00279000 | 2019-08-23 4:14PM EDT | 279.00 | 0.40 | 0.40 | 0.42 | +0.37 | +1,233.33% | 18,008 | 1,250 | 26.66% |
| SPY190826P00280000 | 2019-08-23 4:14PM EDT | 280.00 | 0.53 | 0.52 | 0.54 | +0.48 | +960.00% | 56,969 | 6,872 | 25.76% |
| SPY190826P00280500 | 2019-08-23 4:11PM EDT | 280.50 | 0.62 | 0.58 | 0.61 | +0.62 | +∞% | 5,326 | - | 25.24% |
| SPY190826P00281000 | 2019-08-23 4:14PM EDT | 281.00 | 0.68 | 0.67 | 0.71 | +0.61 | +871.43% | 34,411 | 3,148 | 25.10% |
| SPY190826P00281500 | 2019-08-23 4:12PM EDT | 281.50 | 0.82 | 0.75 | 0.81 | +0.82 | +∞% | 7,509 | - | 24.73% |
| SPY190826P00282000 | 2019-08-23 4:14PM EDT | 282.00 | 0.86 | 0.87 | 0.90 | +0.79 | +1,128.57% | 26,600 | 7,386 | 24.05% |
| SPY190826P00282500 | 2019-08-23 4:14PM EDT | 282.50 | 1.03 | 0.97 | 1.03 | +1.03 | +∞% | 6,916 | - | 23.73% |
| SPY190826P00283000 | 2019-08-23 4:14PM EDT | 283.00 | 1.16 | 1.10 | 1.16 | +1.03 | +792.31% | 31,098 | 11,794 | 23.22% |
| SPY190826P00283500 | 2019-08-23 4:13PM EDT | 283.50 | 1.33 | 1.25 | 1.28 | +1.33 | +∞% | 4,846 | - | 22.39% |
| SPY190826P00284000 | 2019-08-23 4:14PM EDT | 284.00 | 1.47 | 1.41 | 1.47 | +1.30 | +764.71% | 18,782 | 5,837 | 22.19% |
| SPY190826P00284500 | 2019-08-23 4:14PM EDT | 284.50 | 1.63 | 1.58 | 1.65 | +1.63 | +∞% | 7,435 | - | 21.66% |
| SPY190826P00285000 | 2019-08-23 4:14PM EDT | 285.00 | 1.79 | 1.77 | 1.83 | +1.54 | +616.00% | 42,654 | 6,211 | 20.85% |
| SPY190826P00285500 | 2019-08-23 4:14PM EDT | 285.50 | 2.00 | 1.96 | 2.04 | +2.00 | +∞% | 12,820 | - | 20.14% |
| SPY190826P00286000 | 2019-08-23 4:13PM EDT | 286.00 | 2.30 | 2.18 | 2.25 | +1.97 | +596.97% | 29,792 | 5,018 | 19.09% |
| SPY190826P00286500 | 2019-08-23 4:08PM EDT | 286.50 | 2.40 | 2.41 | 2.49 | +2.40 | +∞% | 9,447 | - | 18.07% |
| SPY190826P00287000 | 2019-08-23 4:14PM EDT | 287.00 | 2.72 | 2.65 | 2.75 | +2.28 | +518.18% | 36,405 | 6,321 | 16.87% |
| SPY190826P00287500 | 2019-08-23 4:11PM EDT | 287.50 | 3.03 | 2.92 | 3.02 | +3.03 | +∞% | 8,917 | - | 15.19% |
| SPY190826P00288000 | 2019-08-23 4:11PM EDT | 288.00 | 3.31 | 3.20 | 3.32 | +2.72 | +461.02% | 34,667 | 7,051 | 12.94% |
| SPY190826P00288500 | 2019-08-23 4:09PM EDT | 288.50 | 3.39 | 2.80 | 4.58 | +3.39 | +∞% | 5,322 | - | 27.30% |
| SPY190826P00289000 | 2019-08-23 4:14PM EDT | 289.00 | 3.89 | 2.91 | 4.92 | +3.12 | +405.19% | 17,204 | 4,286 | 26.73% |
| SPY190826P00289500 | 2019-08-23 3:56PM EDT | 289.50 | 6.22 | 3.28 | 5.29 | +6.22 | +∞% | 3,014 | - | 26.37% |
| SPY190826P00290000 | 2019-08-23 4:12PM EDT | 290.00 | 4.88 | 3.67 | 5.68 | +3.89 | +392.93% | 19,140 | 5,226 | 26.10% |
| SPY190826P00290500 | 2019-08-23 3:56PM EDT | 290.50 | 7.05 | 4.09 | 6.10 | +7.05 | +∞% | 2,786 | - | 26.12% |
| SPY190826P00291000 | 2019-08-23 4:14PM EDT | 291.00 | 5.56 | 5.07 | 6.53 | +4.29 | +337.80% | 17,823 | 9,428 | 26.17% |
| SPY190826P00291500 | 2019-08-23 3:59PM EDT | 291.50 | 7.14 | 4.97 | 6.98 | +7.14 | +∞% | 2,524 | - | 26.42% |
| SPY190826P00292000 | 2019-08-23 4:12PM EDT | 292.00 | 6.58 | 5.85 | 7.45 | +4.95 | +303.68% | 8,541 | 5,647 | 27.05% |
| SPY190826P00292500 | 2019-08-23 4:02PM EDT | 292.50 | 6.69 | 5.91 | 7.92 | +6.69 | +∞% | 2,519 | - | 27.59% |
| SPY190826P00293000 | 2019-08-23 4:11PM EDT | 293.00 | 7.42 | 6.39 | 8.40 | +5.36 | +260.19% | 2,321 | 2,262 | 28.32% |
| SPY190826P00293500 | 2019-08-23 4:01PM EDT | 293.50 | 8.19 | 6.88 | 8.89 | +8.19 | +∞% | 138 | - | 29.30% |
| SPY190826P00294000 | 2019-08-23 4:14PM EDT | 294.00 | 8.39 | 7.38 | 9.39 | +5.83 | +227.73% | 1,224 | 1,395 | 30.52% |
| SPY190826P00294500 | 2019-08-23 11:19AM EDT | 294.50 | 5.81 | 7.88 | 9.89 | +5.81 | +∞% | 174 | - | 31.74% |
| SPY190826P00295000 | 2019-08-23 4:03PM EDT | 295.00 | 9.00 | 8.38 | 9.49 | +5.70 | +172.73% | 896 | 1,178 | 0.00% |
| SPY190826P00295500 | 2019-08-23 2:20PM EDT | 295.50 | 9.37 | 8.88 | 10.89 | +9.37 | +∞% | 62 | - | 34.18% |
| SPY190826P00296000 | 2019-08-23 3:54PM EDT | 296.00 | 12.08 | 9.38 | 11.39 | +8.08 | +202.00% | 320 | 617 | 35.35% |
| SPY190826P00296500 | 2019-08-23 11:48AM EDT | 296.50 | 9.06 | 9.88 | 11.89 | +9.06 | +∞% | 415 | - | 36.52% |
| SPY190826P00297000 | 2019-08-23 3:42PM EDT | 297.00 | 12.20 | 10.38 | 12.39 | +7.28 | +147.97% | 97 | 392 | 37.70% |
| SPY190826P00297500 | 2019-08-23 10:55AM EDT | 297.50 | 4.90 | 10.88 | 12.89 | +4.90 | +∞% | 144 | - | 38.87% |
| SPY190826P00298000 | 2019-08-23 3:48PM EDT | 298.00 | 13.25 | 11.38 | 13.39 | +7.55 | +132.46% | 82 | 2,158 | 40.04% |
| SPY190826P00298500 | 2019-08-23 1:08PM EDT | 298.50 | 12.13 | 11.88 | 13.89 | +12.13 | +∞% | 4 | - | 41.21% |
| SPY190826P00299000 | 2019-08-23 12:31PM EDT | 299.00 | 11.97 | 12.38 | 14.39 | +5.46 | +83.87% | 3 | 38 | 42.29% |
| SPY190826P00300000 | 2019-08-23 4:03PM EDT | 300.00 | 14.30 | 13.38 | 15.39 | +7.02 | +96.43% | 144 | 115 | 44.58% |
| SPY190826P00301000 | 2019-08-20 11:15AM EDT | 301.00 | 8.90 | 14.38 | 16.39 | 0.00 | - | 2 | 1 | 46.78% |
| SPY190826P00302000 | 2019-08-23 11:59AM EDT | 302.00 | 15.20 | 15.38 | 17.39 | +5.78 | +61.36% | 2 | 2 | 49.02% |
| SPY190826P00303000 | 2019-08-05 11:44AM EDT | 303.00 | 17.41 | 16.38 | 18.39 | 0.00 | - | 3 | 0 | 51.17% |
| SPY190826P00304000 | 2019-08-09 9:44AM EDT | 304.00 | 12.70 | 17.38 | 19.39 | 0.00 | - | 3 | 0 | 53.32% |
| SPY190826P00305000 | 2019-08-23 9:47AM EDT | 305.00 | 14.11 | 18.38 | 20.39 | -3.18 | -18.39% | 1 | 1 | 55.47% |
| SPY190826P00306000 | 2019-07-26 12:00PM EDT | 306.00 | 7.70 | 19.38 | 21.39 | 0.00 | - | 1 | 0 | 57.52% |
| SPY190826P00307000 | 2019-08-05 12:26PM EDT | 307.00 | 20.96 | 20.38 | 22.39 | 0.00 | - | 6 | 0 | 59.57% |
| SPY190826P00308000 | 2019-07-23 11:19AM EDT | 308.00 | 10.65 | 16.37 | 16.82 | 0.00 | - | 1 | 0 | 0.00% |
| SPY190826P00309000 | 2019-07-25 12:34PM EDT | 309.00 | 9.22 | 22.38 | 24.39 | 0.00 | - | - | 0 | 63.67% |
| SPY190826P00310000 | 2019-07-24 11:08AM EDT | 310.00 | 20.23 | 18.41 | 18.94 | 0.00 | - | 25 | 0 | 0.00% |
| SPY190826P00311000 | 2019-08-23 10:26AM EDT | 311.00 | 19.47 | 24.38 | 26.39 | +19.47 | +∞% | 1 | 1 | 67.77% |
| SPY190826P00315000 | 2019-08-05 2:39PM EDT | 315.00 | 31.82 | 28.13 | 30.64 | 0.00 | - | 14 | 0 | 87.01% |