Callsfor6 February 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY230206C00435000 | 2023-02-03 9:46AM EST | 2023-02-06 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 8 | 516 | 12.50% |
SPY230207C00435000 | 2023-02-03 3:15PM EST | 2023-02-07 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 300 | 279 | 19.14% |
SPY230208C00435000 | 2023-02-03 3:40PM EST | 2023-02-08 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 217 | 653 | 17.19% |
SPY230209C00435000 | 2023-02-03 3:37PM EST | 2023-02-09 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 99 | 245 | 16.80% |
SPY230210C00435000 | 2023-02-03 4:10PM EST | 2023-02-10 | 0.02 | 0.02 | 0.03 | -0.17 | -89.47% | 1,491 | 1,806 | 16.41% |
SPY230217C00435000 | 2023-02-03 4:14PM EST | 2023-02-17 | 0.25 | 0.25 | 0.27 | -0.45 | -64.29% | 1,619 | 13,390 | 16.38% |
SPY230224C00435000 | 2023-02-03 4:10PM EST | 2023-02-24 | 0.49 | 0.48 | 0.49 | -0.27 | -35.53% | 396 | 1,442 | 15.21% |
SPY230303C00435000 | 2023-02-03 3:59PM EST | 2023-03-03 | 0.84 | 0.79 | 0.81 | -0.32 | -27.59% | 1,151 | 2,116 | 14.93% |
SPY230310C00435000 | 2023-02-03 3:49PM EST | 2023-03-10 | 1.29 | 1.23 | 1.29 | -0.91 | -41.36% | 778 | 1,145 | 15.26% |
SPY230317C00435000 | 2023-02-03 4:14PM EST | 2023-03-17 | 1.76 | 1.74 | 1.78 | -0.58 | -24.79% | 3,115 | 17,826 | 15.45% |
SPY230331C00435000 | 2023-02-03 4:05PM EST | 2023-03-31 | 2.71 | 2.61 | 2.70 | -1.09 | -28.68% | 793 | 6,699 | 15.56% |
SPY230421C00435000 | 2023-02-03 3:55PM EST | 2023-04-21 | 4.25 | 4.07 | 4.17 | -0.72 | -14.49% | 476 | 33,178 | 15.88% |
SPY230519C00435000 | 2023-02-03 3:57PM EST | 2023-05-19 | 6.55 | 6.27 | 6.46 | -1.35 | -17.09% | 208 | 2,212 | 16.74% |
SPY230616C00435000 | 2023-02-03 4:11PM EST | 2023-06-16 | 8.44 | 8.29 | 8.76 | -1.26 | -12.99% | 594 | 6,531 | 17.50% |
SPY230630C00435000 | 2023-02-03 3:17PM EST | 2023-06-30 | 9.45 | 8.88 | 9.47 | -0.96 | -9.22% | 17 | 3,887 | 17.39% |
SPY230721C00435000 | 2023-02-03 4:09PM EST | 2023-07-21 | 10.64 | 10.58 | 10.81 | -2.05 | -16.15% | 146 | 551 | 17.57% |
SPY230915C00435000 | 2023-02-03 2:35PM EST | 2023-09-15 | 15.36 | 14.91 | 15.24 | -1.17 | -7.08% | 364 | 1,179 | 18.85% |
SPY230929C00435000 | 2023-02-03 1:58PM EST | 2023-09-29 | 16.63 | 15.48 | 16.37 | -0.87 | -4.97% | 1 | 65 | 19.18% |
SPY231215C00435000 | 2023-02-03 1:59PM EST | 2023-12-15 | 22.36 | 20.86 | 22.13 | -1.98 | -8.13% | 379 | 5,444 | 20.53% |
SPY231229C00435000 | 2023-02-03 2:19PM EST | 2023-12-29 | 22.10 | 20.00 | 24.50 | -1.61 | -6.79% | 31 | 101 | 21.63% |
SPY240119C00435000 | 2023-02-03 11:54AM EST | 2024-01-19 | 25.55 | 22.61 | 24.05 | +0.60 | +2.40% | 7 | 5,767 | 20.69% |
SPY240621C00435000 | 2023-02-03 3:10PM EST | 2024-06-21 | 33.03 | 31.70 | 34.41 | -3.11 | -8.61% | 155 | 2,232 | 22.63% |
SPY241220C00435000 | 2023-02-02 11:59AM EST | 2024-12-20 | 43.80 | 40.00 | 45.00 | 0.00 | - | 2 | 1,395 | 24.09% |
SPY250117C00435000 | 2023-01-27 3:46PM EST | 2025-01-17 | 39.00 | 40.50 | 45.50 | 0.00 | - | 12 | 353 | 23.83% |
SPY250321C00435000 | 2023-01-25 2:40PM EST | 2025-03-21 | 36.50 | 44.00 | 49.00 | 0.00 | - | 1 | 3 | 24.30% |
SPY251219C00435000 | 2023-02-02 1:30PM EST | 2025-12-19 | 58.18 | 54.50 | 59.50 | 0.00 | - | 2 | 3 | 24.67% |