SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權範圍2023年2月8日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230208C00346000 | 2023-02-01 2:33PM EST | 346.00 | 57.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208C00350000 | 2023-02-07 3:51PM EST | 350.00 | 65.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230208C00357000 | 2023-01-30 3:25PM EST | 357.00 | 44.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208C00360000 | 2023-01-31 3:54PM EST | 360.00 | 46.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230208C00365000 | 2023-02-01 3:10PM EST | 365.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208C00369000 | 2023-02-01 9:45AM EST | 369.00 | 36.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208C00370000 | 2023-01-25 11:49AM EST | 370.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208C00371000 | 2023-02-01 2:33PM EST | 371.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208C00372000 | 2023-02-01 12:40PM EST | 372.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208C00376000 | 2023-02-07 2:38PM EST | 376.00 | 37.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230208C00378000 | 2023-02-07 1:51PM EST | 378.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPY230208C00379000 | 2023-02-07 2:38PM EST | 379.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230208C00380000 | 2023-02-07 3:25PM EST | 380.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230208C00382000 | 2023-02-07 2:58PM EST | 382.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230208C00383000 | 2023-02-07 3:15PM EST | 383.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230208C00384000 | 2023-02-07 2:49PM EST | 384.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY230208C00385000 | 2023-02-07 3:38PM EST | 385.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230208C00386000 | 2023-02-07 2:48PM EST | 386.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY230208C00387000 | 2023-02-07 3:41PM EST | 387.00 | 27.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230208C00388000 | 2023-02-07 2:57PM EST | 388.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY230208C00389000 | 2023-02-07 3:49PM EST | 389.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230208C00390000 | 2023-02-07 3:46PM EST | 390.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY230208C00391000 | 2023-02-07 3:48PM EST | 391.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY230208C00392000 | 2023-02-07 2:01PM EST | 392.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY230208C00393000 | 2023-02-07 3:20PM EST | 393.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SPY230208C00394000 | 2023-02-07 4:13PM EST | 394.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230208C00395000 | 2023-02-07 4:08PM EST | 395.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPY230208C00396000 | 2023-02-07 4:04PM EST | 396.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY230208C00397000 | 2023-02-07 3:25PM EST | 397.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY230208C00398000 | 2023-02-07 4:08PM EST | 398.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SPY230208C00399000 | 2023-02-07 3:46PM EST | 399.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SPY230208C00400000 | 2023-02-07 3:58PM EST | 400.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 1,897 | 0 | 0.00% |
| SPY230208C00401000 | 2023-02-07 3:45PM EST | 401.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| SPY230208C00402000 | 2023-02-07 3:55PM EST | 402.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| SPY230208C00403000 | 2023-02-07 4:01PM EST | 403.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| SPY230208C00404000 | 2023-02-07 3:58PM EST | 404.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| SPY230208C00405000 | 2023-02-07 4:06PM EST | 405.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1,419 | 0 | 0.00% |
| SPY230208C00406000 | 2023-02-07 4:01PM EST | 406.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2,388 | 0 | 0.00% |
| SPY230208C00407000 | 2023-02-07 3:59PM EST | 407.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 9,081 | 0 | 0.00% |
| SPY230208C00408000 | 2023-02-07 3:58PM EST | 408.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 25,557 | 0 | 0.00% |
| SPY230208C00409000 | 2023-02-07 4:13PM EST | 409.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 62,030 | 0 | 0.00% |
| SPY230208C00410000 | 2023-02-07 4:12PM EST | 410.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 109,943 | 0 | 0.00% |
| SPY230208C00411000 | 2023-02-07 4:10PM EST | 411.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 64,349 | 0 | 0.00% |
| SPY230208C00412000 | 2023-02-07 4:14PM EST | 412.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 82,886 | 0 | 0.00% |
| SPY230208C00413000 | 2023-02-07 4:14PM EST | 413.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 89,173 | 0 | 0.00% |
| SPY230208C00414000 | 2023-02-07 4:14PM EST | 414.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 93,604 | 0 | 0.00% |
| SPY230208C00415000 | 2023-02-07 4:14PM EST | 415.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 130,701 | 0 | 0.00% |
| SPY230208C00416000 | 2023-02-07 4:14PM EST | 416.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 71,708 | 0 | 1.56% |
| SPY230208C00417000 | 2023-02-07 4:14PM EST | 417.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 58,875 | 0 | 3.13% |
| SPY230208C00418000 | 2023-02-07 4:14PM EST | 418.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 39,732 | 0 | 3.13% |
| SPY230208C00419000 | 2023-02-07 4:14PM EST | 419.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22,057 | 0 | 3.13% |
| SPY230208C00420000 | 2023-02-07 4:14PM EST | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64,602 | 0 | 6.25% |
| SPY230208C00421000 | 2023-02-07 4:14PM EST | 421.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17,602 | 0 | 6.25% |
| SPY230208C00422000 | 2023-02-07 4:13PM EST | 422.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13,725 | 0 | 6.25% |
| SPY230208C00423000 | 2023-02-07 4:14PM EST | 423.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,543 | 0 | 6.25% |
| SPY230208C00424000 | 2023-02-07 4:11PM EST | 424.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,079 | 0 | 12.50% |
| SPY230208C00425000 | 2023-02-07 4:14PM EST | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,843 | 0 | 12.50% |
| SPY230208C00426000 | 2023-02-07 4:13PM EST | 426.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,931 | 0 | 12.50% |
| SPY230208C00427000 | 2023-02-07 4:00PM EST | 427.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,034 | 0 | 12.50% |
| SPY230208C00428000 | 2023-02-07 3:57PM EST | 428.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,594 | 0 | 12.50% |
| SPY230208C00429000 | 2023-02-07 4:00PM EST | 429.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| SPY230208C00430000 | 2023-02-07 4:07PM EST | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| SPY230208C00431000 | 2023-02-07 3:54PM EST | 431.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY230208C00432000 | 2023-02-07 3:48PM EST | 432.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY230208C00433000 | 2023-02-06 10:36AM EST | 433.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| SPY230208C00434000 | 2023-02-07 9:33AM EST | 434.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230208C00435000 | 2023-02-07 10:55AM EST | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY230208C00436000 | 2023-02-07 9:33AM EST | 436.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230208C00437000 | 2023-02-07 9:33AM EST | 437.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230208C00438000 | 2023-02-07 9:31AM EST | 438.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230208C00439000 | 2023-02-07 12:46PM EST | 439.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230208C00440000 | 2023-02-03 1:41PM EST | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY230208C00441000 | 2023-02-03 11:57AM EST | 441.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230208C00442000 | 2023-02-06 9:30AM EST | 442.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230208C00443000 | 2023-02-02 4:04PM EST | 443.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230208C00444000 | 2023-02-02 12:56PM EST | 444.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230208C00445000 | 2023-02-06 9:46AM EST | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230208C00446000 | 2023-01-31 1:52PM EST | 446.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230208C00447000 | 2023-02-01 2:46PM EST | 447.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230208C00448000 | 2023-02-02 3:28PM EST | 448.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230208C00449000 | 2023-01-30 2:02PM EST | 449.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230208C00451000 | 2023-02-01 2:16PM EST | 451.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230208C00452000 | 2023-02-01 2:08PM EST | 452.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230208C00453000 | 2023-02-01 11:15AM EST | 453.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230208C00454000 | 2023-02-01 11:11AM EST | 454.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230208C00456000 | 2023-02-02 2:31PM EST | 456.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230208C00457000 | 2023-02-07 10:17AM EST | 457.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230208C00462000 | 2023-02-07 12:45PM EST | 462.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
認沽盤範圍2023年2月8日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230208P00330000 | 2023-02-02 10:34AM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230208P00340000 | 2023-02-02 11:46AM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY230208P00343000 | 2023-02-01 11:06AM EST | 343.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230208P00344000 | 2023-02-03 12:09PM EST | 344.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SPY230208P00345000 | 2023-02-07 11:58AM EST | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY230208P00346000 | 2023-02-03 12:08PM EST | 346.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| SPY230208P00348000 | 2023-02-01 3:20PM EST | 348.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230208P00349000 | 2023-01-31 4:07PM EST | 349.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230208P00350000 | 2023-02-02 3:51PM EST | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230208P00351000 | 2023-02-02 3:43PM EST | 351.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230208P00352000 | 2023-02-01 3:00PM EST | 352.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230208P00353000 | 2023-02-03 12:03PM EST | 353.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230208P00354000 | 2023-02-01 3:03PM EST | 354.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230208P00357000 | 2023-02-02 10:37AM EST | 357.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230208P00359000 | 2023-02-06 9:43AM EST | 359.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SPY230208P00360000 | 2023-02-07 1:11PM EST | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230208P00361000 | 2023-02-06 11:08AM EST | 361.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY230208P00362000 | 2023-02-07 12:45PM EST | 362.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230208P00363000 | 2023-02-06 12:27PM EST | 363.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY230208P00364000 | 2023-02-06 3:49PM EST | 364.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| SPY230208P00365000 | 2023-02-07 9:36AM EST | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SPY230208P00366000 | 2023-02-06 2:53PM EST | 366.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SPY230208P00367000 | 2023-02-03 3:42PM EST | 367.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 50.00% |
| SPY230208P00368000 | 2023-02-07 9:30AM EST | 368.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230208P00369000 | 2023-02-07 9:46AM EST | 369.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY230208P00370000 | 2023-02-06 12:04PM EST | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230208P00371000 | 2023-02-01 2:44PM EST | 371.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230208P00372000 | 2023-02-06 11:33AM EST | 372.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SPY230208P00373000 | 2023-02-07 9:37AM EST | 373.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| SPY230208P00374000 | 2023-02-07 10:05AM EST | 374.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 50.00% |
| SPY230208P00375000 | 2023-02-07 10:14AM EST | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 50.00% |
| SPY230208P00376000 | 2023-02-07 11:11AM EST | 376.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 50.00% |
| SPY230208P00377000 | 2023-02-07 3:57PM EST | 377.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 50.00% |
| SPY230208P00378000 | 2023-02-07 12:27PM EST | 378.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| SPY230208P00379000 | 2023-02-07 1:29PM EST | 379.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| SPY230208P00380000 | 2023-02-07 3:51PM EST | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| SPY230208P00381000 | 2023-02-07 2:16PM EST | 381.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| SPY230208P00382000 | 2023-02-07 3:57PM EST | 382.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 25.00% |
| SPY230208P00383000 | 2023-02-07 3:56PM EST | 383.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,209 | 0 | 25.00% |
| SPY230208P00384000 | 2023-02-07 3:55PM EST | 384.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 25.00% |
| SPY230208P00385000 | 2023-02-07 4:09PM EST | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 25.00% |
| SPY230208P00386000 | 2023-02-07 4:00PM EST | 386.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 25.00% |
| SPY230208P00387000 | 2023-02-07 4:03PM EST | 387.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| SPY230208P00388000 | 2023-02-07 3:57PM EST | 388.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 25.00% |
| SPY230208P00389000 | 2023-02-07 2:46PM EST | 389.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| SPY230208P00390000 | 2023-02-07 3:46PM EST | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 25.00% |
| SPY230208P00391000 | 2023-02-07 3:46PM EST | 391.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 25.00% |
| SPY230208P00392000 | 2023-02-07 3:58PM EST | 392.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| SPY230208P00393000 | 2023-02-07 3:52PM EST | 393.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 25.00% |
| SPY230208P00394000 | 2023-02-07 3:59PM EST | 394.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,247 | 0 | 25.00% |
| SPY230208P00395000 | 2023-02-07 4:14PM EST | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,445 | 0 | 25.00% |
| SPY230208P00396000 | 2023-02-07 4:03PM EST | 396.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,602 | 0 | 25.00% |
| SPY230208P00397000 | 2023-02-07 3:59PM EST | 397.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,894 | 0 | 25.00% |
| SPY230208P00398000 | 2023-02-07 4:14PM EST | 398.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13,436 | 0 | 25.00% |
| SPY230208P00399000 | 2023-02-07 4:09PM EST | 399.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12,369 | 0 | 12.50% |
| SPY230208P00400000 | 2023-02-07 4:14PM EST | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45,630 | 0 | 12.50% |
| SPY230208P00401000 | 2023-02-07 4:11PM EST | 401.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11,080 | 0 | 12.50% |
| SPY230208P00402000 | 2023-02-07 4:13PM EST | 402.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12,856 | 0 | 12.50% |
| SPY230208P00403000 | 2023-02-07 4:13PM EST | 403.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25,764 | 0 | 12.50% |
| SPY230208P00404000 | 2023-02-07 4:14PM EST | 404.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28,044 | 0 | 12.50% |
| SPY230208P00405000 | 2023-02-07 4:14PM EST | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 101,105 | 0 | 12.50% |
| SPY230208P00406000 | 2023-02-07 4:14PM EST | 406.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45,078 | 0 | 12.50% |
| SPY230208P00407000 | 2023-02-07 4:14PM EST | 407.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 62,806 | 0 | 12.50% |
| SPY230208P00408000 | 2023-02-07 4:14PM EST | 408.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 101,849 | 0 | 6.25% |
| SPY230208P00409000 | 2023-02-07 4:15PM EST | 409.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 85,064 | 0 | 6.25% |
| SPY230208P00410000 | 2023-02-07 4:14PM EST | 410.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 122,933 | 0 | 6.25% |
| SPY230208P00411000 | 2023-02-07 4:14PM EST | 411.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 59,676 | 0 | 6.25% |
| SPY230208P00412000 | 2023-02-07 4:14PM EST | 412.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 71,923 | 0 | 3.13% |
| SPY230208P00413000 | 2023-02-07 4:14PM EST | 413.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 63,308 | 0 | 3.13% |
| SPY230208P00414000 | 2023-02-07 4:14PM EST | 414.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 49,406 | 0 | 1.56% |
| SPY230208P00415000 | 2023-02-07 4:14PM EST | 415.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 31,737 | 0 | 0.39% |
| SPY230208P00416000 | 2023-02-07 4:14PM EST | 416.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 8,887 | 0 | 0.00% |
| SPY230208P00417000 | 2023-02-07 4:12PM EST | 417.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 4,157 | 0 | 0.00% |
| SPY230208P00418000 | 2023-02-07 4:14PM EST | 418.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 0.00% |
| SPY230208P00419000 | 2023-02-07 4:10PM EST | 419.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| SPY230208P00420000 | 2023-02-07 4:14PM EST | 420.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4,829 | 0 | 0.00% |
| SPY230208P00421000 | 2023-02-07 4:10PM EST | 421.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| SPY230208P00422000 | 2023-02-07 3:54PM EST | 422.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230208P00423000 | 2023-02-07 3:59PM EST | 423.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY230208P00424000 | 2023-02-07 3:59PM EST | 424.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY230208P00425000 | 2023-02-07 4:10PM EST | 425.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY230208P00426000 | 2023-02-02 4:02PM EST | 426.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 0.00% |
| SPY230208P00427000 | 2023-02-07 1:38PM EST | 427.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230208P00428000 | 2023-02-06 3:31PM EST | 428.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230208P00430000 | 2023-02-07 12:46PM EST | 430.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY230208P00431000 | 2023-02-01 2:53PM EST | 431.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230208P00433000 | 2023-02-01 2:04PM EST | 433.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208P00435000 | 2023-02-02 2:22PM EST | 435.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208P00436000 | 2023-02-01 2:02PM EST | 436.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208P00437000 | 2023-02-01 1:26PM EST | 437.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208P00438000 | 2023-02-07 1:31PM EST | 438.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230208P00439000 | 2023-02-02 3:41PM EST | 439.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208P00450000 | 2023-02-07 1:34PM EST | 450.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230208P00453000 | 2023-02-02 3:06PM EST | 453.00 | 38.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208P00454000 | 2023-02-01 1:35PM EST | 454.00 | 48.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208P00459000 | 2023-02-02 2:52PM EST | 459.00 | 43.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230208P00460000 | 2023-02-02 2:52PM EST | 460.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
