SPY Call Option Data, exercise date 5/2/2022 Contract Name Strike Last Price Volume Open Interest Implied Volatility
Fantastic news! We've Found the answer you've been seeking!
Question:
SPY Call Option Data, exercise date 5/2/2022 | |||||
Contract Name | Strike | Last Price | Volume | Open Interest | Implied Volatility |
SPY220502C00355000 | 355 | 103.82 | - | 1 | 0.682 |
SPY220502C00360000 | 360 | 83.3 | 2 | 2 | 0.6462 |
SPY220502C00370000 | 370 | 90.07 | - | 1 | 0.5769 |
SPY220502C00390000 | 390 | 71.48 | - | 1 | 0.4592 |
SPY220502C00395000 | 395 | 47.64 | 1 | 2 | 0.4253 |
SPY220502C00400000 | 400 | 38.2 | 7 | 8 | 0.3923 |
SPY220502C00404000 | 404 | 38 | - | 1 | 0.3669 |
SPY220502C00405000 | 405 | 35.3 | 1 | 2 | 0.3601 |
SPY220502C00406000 | 406 | 34.38 | - | 2 | 0.3549 |
SPY220502C00408000 | 408 | 31.39 | - | 5 | 0.3431 |
SPY220502C00410000 | 410 | 29.48 | 29 | 2 | 0.3319 |
SPY220502C00414000 | 414 | 39.69 | 1 | 1 | 0.3099 |
SPY220502C00415000 | 415 | 26.85 | 1 | 5 | 0.3051 |
SPY220502C00416000 | 416 | 25.49 | - | 5 | 0.2999 |
SPY220502C00420000 | 420 | 20.79 | 36 | 27 | 0.2815 |
SPY220502C00422000 | 422 | 19.16 | 3 | 99 | 0.2706 |
SPY220502C00424000 | 424 | 17.51 | - | 3 | 0.2627 |
SPY220502C00425000 | 425 | 14.52 | 1 | 68 | 0.2606 |
SPY220502C00426000 | 426 | 19.8 | - | 17 | 0.2566 |
SPY220502C00428000 | 428 | 12.92 | 12 | 76 | 0.2473 |
SPY220502C00430000 | 430 | 10.4 | 73 | 82 | 0.2414 |
SPY220502C00432000 | 432 | 9.51 | 62 | 117 | 0.2324 |
SPY220502C00434000 | 434 | 8.87 | 429 | 124 | 0.2249 |
SPY220502C00435000 | 435 | 7.81 | 444 | 411 | 0.2211 |
SPY220502C00436000 | 436 | 7.95 | 300 | 287 | 0.2142 |
SPY220502C00438000 | 438 | 6.99 | 889 | 264 | 0.2067 |
SPY220502C00440000 | 440 | 5.85 | 1555 | 537 | 0.1997 |
SPY220502C00442000 | 442 | 4.07 | 536 | 606 | 0.1923 |
SPY220502C00444000 | 444 | 3.46 | 474 | 543 | 0.1851 |
SPY220502C00445000 | 445 | 3.34 | 272 | 755 | 0.1814 |
SPY220502C00446000 | 446 | 2.93 | 242 | 312 | 0.1777 |
SPY220502C00447000 | 447 | 2.3 | 208 | 607 | 0.1744 |
SPY220502C00448000 | 448 | 1.71 | 244 | 236 | 0.1708 |
SPY220502C00449000 | 449 | 1.46 | 145 | 428 | 0.1674 |
SPY220502C00450000 | 450 | 1.62 | 2218 | 1438 | 0.1646 |
SPY220502C00451000 | 451 | 1.32 | 141 | 423 | 0.1613 |
SPY220502C00452000 | 452 | 1.11 | 196 | 439 | 0.1587 |
SPY220502C00453000 | 453 | 0.76 | 299 | 537 | 0.1563 |
SPY220502C00454000 | 454 | 0.61 | 218 | 1530 | 0.1542 |
SPY220502C00455000 | 455 | 0.62 | 450 | 969 | 0.152 |
SPY220502C00456000 | 456 | 0.37 | 129 | 265 | 0.1506 |
SPY220502C00457000 | 457 | 0.34 | 61 | 364 | 0.1489 |
SPY220502C00458000 | 458 | 0.33 | 387 | 590 | 0.1475 |
SPY220502C00459000 | 459 | 0.19 | 117 | 418 | 0.146 |
SPY220502C00460000 | 460 | 0.19 | 713 | 1865 | 0.1453 |
SPY220502C00461000 | 461 | 0.17 | 430 | 691 | 0.1436 |
SPY220502C00462000 | 462 | 0.14 | 77 | 486 | 0.1436 |
SPY220502C00463000 | 463 | 0.12 | 22 | 245 | 0.1426 |
SPY220502C00464000 | 464 | 0.08 | 123 | 445 | 0.1426 |
SPY220502C00465000 | 465 | 0.07 | 325 | 610 | 0.1421 |
SPY220502C00466000 | 466 | 0.04 | 66 | 188 | 0.1436 |
SPY220502C00467000 | 467 | 0.06 | 12 | 445 | 0.1436 |
SPY220502C00468000 | 468 | 0.06 | 2 | 594 | 0.1436 |
SPY220502C00469000 | 469 | 0.05 | 31 | 642 | 0.1426 |
SPY220502C00470000 | 470 | 0.03 | 428 | 1243 | 0.1465 |
SPY220502C00471000 | 471 | 0.02 | 30 | 293 | 0.1445 |
SPY220502C00472000 | 472 | 0.03 | 6 | 381 | 0.1475 |
SPY220502C00473000 | 473 | 0.02 | 1 | 448 | 0.1514 |
SPY220502C00474000 | 474 | 0.01 | 7 | 484 | 0.1543 |
SPY220502C00475000 | 475 | 0.02 | 2 | 524 | 0.1582 |
SPY220502C00476000 | 476 | 0.01 | 3 | 602 | 0.1524 |
SPY220502C00478000 | 478 | 0.01 | 3 | 440 | 0.1582 |
SPY220502C00480000 | 480 | 0.01 | 84 | 1498 | 0.1641 |
SPY220502C00482000 | 482 | 0.01 | 5 | 266 | 0.1719 |
SPY220502C00484000 | 484 | 0.01 | 1 | 33 | 0.1797 |
SPY220502C00485000 | 485 | 0.01 | 36 | 5009 | 0.1816 |
SPY220502C00486000 | 486 | 0.02 | 15 | 50 | 0.1836 |
SPY220502C00488000 | 488 | 0.01 | 33 | 413 | 0.1914 |
SPY220502C00490000 | 490 | 0.01 | 1 | 188 | 0.1992 |
SPY220502C00492000 | 492 | 0.01 | 3 | 39 | 0.2031 |
SPY220502C00494000 | 494 | 0.01 | 5 | 61 | 0.2109 |
SPY220502C00495000 | 495 | 0.01 | 160 | 207 | 0.2149 |
SPY220502C00498000 | 498 | 0.01 | 20 | 219 | 0.2227 |
SPY220502C00500000 | 500 | 0.01 | 100 | 583 | 0.2305 |
SPY220502C00502000 | 502 | 0.01 | 1 | 6 | 0.2344 |
SPY220502C00504000 | 504 | 0.01 | 40 | 52 | 0.2422 |
SPY220502C00506000 | 506 | 0.01 | 1 | 1 | 0.25 |
SPY220502C00508000 | 508 | 0.01 | 2 | 2 | 0.2539 |
SPY220502C00510000 | 510 | 0.02 | - | 113 | 0.2617 |
SPY220502C00520000 | 520 | 0.01 | 39 | 110 | 0.2891 |
SPY220502C00530000 | 530 | 0.01 | 100 | 200 | 0.3203 |
SPY220502C00540000 | 540 | 0.01 | - | 7 | 0.3477 |
SPY Call Option Data, exercise date 5/2/2022 | |||||
Contract Name | Strike | Last Price | Volume | Open Interest | Implied Volatility |
SPY220502C00355000 | 355 | 103.82 | - | 1 | 0.682 |
SPY220502C00360000 | 360 | 83.3 | 2 | 2 | 0.6462 |
SPY220502C00370000 | 370 | 90.07 | - | 1 | 0.5769 |
SPY220502C00390000 | 390 | 71.48 | - | 1 | 0.4592 |
SPY220502C00395000 | 395 | 47.64 | 1 | 2 | 0.4253 |
SPY220502C00400000 | 400 | 38.2 | 7 | 8 | 0.3923 |
SPY220502C00404000 | 404 | 38 | - | 1 | 0.3669 |
SPY220502C00405000 | 405 | 35.3 | 1 | 2 | 0.3601 |
SPY220502C00406000 | 406 | 34.38 | - | 2 | 0.3549 |
SPY220502C00408000 | 408 | 31.39 | - | 5 | 0.3431 |
SPY220502C00410000 | 410 | 29.48 | 29 | 2 | 0.3319 |
SPY220502C00414000 | 414 | 39.69 | 1 | 1 | 0.3099 |
SPY220502C00415000 | 415 | 26.85 | 1 | 5 | 0.3051 |
SPY220502C00416000 | 416 | 25.49 | - | 5 | 0.2999 |
SPY220502C00420000 | 420 | 20.79 | 36 | 27 | 0.2815 |
SPY220502C00422000 | 422 | 19.16 | 3 | 99 | 0.2706 |
SPY220502C00424000 | 424 | 17.51 | - | 3 | 0.2627 |
SPY220502C00425000 | 425 | 14.52 | 1 | 68 | 0.2606 |
SPY220502C00426000 | 426 | 19.8 | - | 17 | 0.2566 |
SPY220502C00428000 | 428 | 12.92 | 12 | 76 | 0.2473 |
SPY220502C00430000 | 430 | 10.4 | 73 | 82 | 0.2414 |
SPY220502C00432000 | 432 | 9.51 | 62 | 117 | 0.2324 |
SPY220502C00434000 | 434 | 8.87 | 429 | 124 | 0.2249 |
SPY220502C00435000 | 435 | 7.81 | 444 | 411 | 0.2211 |
SPY220502C00436000 | 436 | 7.95 | 300 | 287 | 0.2142 |
SPY220502C00438000 | 438 | 6.99 | 889 | 264 | 0.2067 |
SPY220502C00440000 | 440 | 5.85 | 1555 | 537 | 0.1997 |
SPY220502C00442000 | 442 | 4.07 | 536 | 606 | 0.1923 |
SPY220502C00444000 | 444 | 3.46 | 474 | 543 | 0.1851 |
SPY220502C00445000 | 445 | 3.34 | 272 | 755 | 0.1814 |
SPY220502C00446000 | 446 | 2.93 | 242 | 312 | 0.1777 |
SPY220502C00447000 | 447 | 2.3 | 208 | 607 | 0.1744 |
SPY220502C00448000 | 448 | 1.71 | 244 | 236 | 0.1708 |
SPY220502C00449000 | 449 | 1.46 | 145 | 428 | 0.1674 |
SPY220502C00450000 | 450 | 1.62 | 2218 | 1438 | 0.1646 |
SPY220502C00451000 | 451 | 1.32 | 141 | 423 | 0.1613 |
SPY220502C00452000 | 452 | 1.11 | 196 | 439 | 0.1587 |
SPY220502C00453000 | 453 | 0.76 | 299 | 537 | 0.1563 |
SPY220502C00454000 | 454 | 0.61 | 218 | 1530 | 0.1542 |
SPY220502C00455000 | 455 | 0.62 | 450 | 969 | 0.152 |
SPY220502C00456000 | 456 | 0.37 | 129 | 265 | 0.1506 |
SPY220502C00457000 | 457 | 0.34 | 61 | 364 | 0.1489 |
SPY220502C00458000 | 458 | 0.33 | 387 | 590 | 0.1475 |
SPY220502C00459000 | 459 | 0.19 | 117 | 418 | 0.146 |
SPY220502C00460000 | 460 | 0.19 | 713 | 1865 | 0.1453 |
SPY220502C00461000 | 461 | 0.17 | 430 | 691 | 0.1436 |
SPY220502C00462000 | 462 | 0.14 | 77 | 486 | 0.1436 |
SPY220502C00463000 | 463 | 0.12 | 22 | 245 | 0.1426 |
SPY220502C00464000 | 464 | 0.08 | 123 | 445 | 0.1426 |
SPY220502C00465000 | 465 | 0.07 | 325 | 610 | 0.1421 |
SPY220502C00466000 | 466 | 0.04 | 66 | 188 | 0.1436 |
SPY220502C00467000 | 467 | 0.06 | 12 | 445 | 0.1436 |
SPY220502C00468000 | 468 | 0.06 | 2 | 594 | 0.1436 |
SPY220502C00469000 | 469 | 0.05 | 31 | 642 | 0.1426 |
SPY220502C00470000 | 470 | 0.03 | 428 | 1243 | 0.1465 |
SPY220502C00471000 | 471 | 0.02 | 30 | 293 | 0.1445 |
SPY220502C00472000 | 472 | 0.03 | 6 | 381 | 0.1475 |
SPY220502C00473000 | 473 | 0.02 | 1 | 448 | 0.1514 |
SPY220502C00474000 | 474 | 0.01 | 7 | 484 | 0.1543 |
SPY220502C00475000 | 475 | 0.02 | 2 | 524 | 0.1582 |
SPY220502C00476000 | 476 | 0.01 | 3 | 602 | 0.1524 |
SPY220502C00478000 | 478 | 0.01 | 3 | 440 | 0.1582 |
SPY220502C00480000 | 480 | 0.01 | 84 | 1498 | 0.1641 |
SPY220502C00482000 | 482 | 0.01 | 5 | 266 | 0.1719 |
SPY220502C00484000 | 484 | 0.01 | 1 | 33 | 0.1797 |
SPY220502C00485000 | 485 | 0.01 | 36 | 5009 | 0.1816 |
SPY220502C00486000 | 486 | 0.02 | 15 | 50 | 0.1836 |
SPY220502C00488000 | 488 | 0.01 | 33 | 413 | 0.1914 |
SPY220502C00490000 | 490 | 0.01 | 1 | 188 | 0.1992 |
SPY220502C00492000 | 492 | 0.01 | 3 | 39 | 0.2031 |
SPY220502C00494000 | 494 | 0.01 | 5 | 61 | 0.2109 |
SPY220502C00495000 | 495 | 0.01 | 160 | 207 | 0.2149 |
SPY220502C00498000 | 498 | 0.01 | 20 | 219 | 0.2227 |
SPY220502C00500000 | 500 | 0.01 | 100 | 583 | 0.2305 |
SPY220502C00502000 | 502 | 0.01 | 1 | 6 | 0.2344 |
SPY220502C00504000 | 504 | 0.01 | 40 | 52 | 0.2422 |
SPY220502C00506000 | 506 | 0.01 | 1 | 1 | 0.25 |
SPY220502C00508000 | 508 | 0.01 | 2 | 2 | 0.2539 |
SPY220502C00510000 | 510 | 0.02 | - | 113 | 0.2617 |
SPY220502C00520000 | 520 | 0.01 | 39 | 110 | 0.2891 |
SPY220502C00530000 | 530 | 0.01 | 100 | 200 | 0.3203 |
SPY220502C00540000 | 540 | 0.01 | - | 7 | 0.3477 |
Related Book For
Posted Date: