SPY Option Chain

End of day data from May 25, 2022 for SPY options expiring on May 27, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $397.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY27May22C400.00CALL400.00$2.55$2.55 / 150$2.57 / 227200,49124,28625.474043%0.398700-0.5944470.0416220.1391020.012813
SPY27May22P390.00PUT390.00$1.23$1.22 / 867$1.23 / 4111,09434,39927.211990%-0.203615-0.4383610.0305140.101979-0.006741
SPY27May22P394.00PUT394.00$2.27$2.28 / 11$2.29 / 3472,5613,41926.422116%-0.347755-0.5728100.0398450.133164-0.011542
SPY27May22P385.00PUT385.00$0.50$0.49 / 1,169$0.50 / 17468,90736,90928.035048%-0.083504-0.2377330.0165570.055336-0.002758
SPY27May22C395.00CALL395.00$5.20$5.16 / 150$5.23 / 15068,41811,24126.605422%0.611191-0.5891210.0413310.1381300.019552
SPY27May22P395.00PUT395.00$2.62$2.62 / 161$2.64 / 4366,3568,14026.167775%-0.388689-0.5943050.0413310.138130-0.012911
SPY27May22P380.00PUT380.00$0.18$0.17 / 1,714$0.18 / 1,75361,56656,77628.810332%-0.026055-0.0936430.0065240.021805-0.000859
SPY27May22C396.00CALL396.00$4.55$4.57 / 150$4.60 / 17851,3625,93926.383764%0.569090-0.6042010.0423670.1415920.018225
SPY27May22C397.00CALL397.00$4.00$4.01 / 10$4.02 / 1249,7416,57026.153592%0.526295-0.6123760.0429210.1434440.016871
SPY27May22C405.00CALL405.00$0.96$0.96 / 163$0.97 / 149,31610,85124.195544%0.215001-0.4504510.0315070.1052980.006932
SPY27May22C398.00CALL398.00$3.48$3.48 / 67$3.50 / 22044,8215,72925.947750%0.483303-0.6134190.0429770.1436330.015507
SPY27May22C410.00CALL410.00$0.24$0.23 / 1,762$0.24 / 13444,65713,21822.564034%0.094231-0.2591710.0181170.0605470.003046
SPY27May22P393.00PUT393.00$1.95$1.96 / 150$1.97 / 143,8123,73126.584690%-0.308426-0.5455490.0379560.126852-0.010230
SPY27May22P392.00PUT392.00$1.69$1.69 / 139$1.70 / 6434,9007,28326.864495%-0.271088-0.5133810.0357250.119394-0.008985
SPY27May22P396.00PUT396.00$3.00$3.01 / 150$3.02 / 333,3454,80725.921295%-0.430790-0.6093590.0423670.141592-0.014321
SPY27May22C394.00CALL394.00$5.84$5.80 / 150$5.88 / 15032,1514,98426.800041%0.652125-0.5675980.0398450.1331640.020839
SPY27May22C399.00CALL399.00$2.98$2.99 / 149$3.01 / 10330,0614,03525.689672%0.440609-0.6073540.0425380.1421650.014149
SPY27May22P397.00PUT397.00$3.41$3.44 / 107$3.46 / 7228,1805,29425.732579%-0.473584-0.6175060.0429210.143444-0.015757
SPY27May22P375.00PUT375.00$0.08$0.07 / 320$0.08 / 7,07525,28730,03530.972704%-0.006037-0.0264520.0018430.006161-0.000199
SPY27May22C402.00CALL402.00$1.79$1.79 / 150$1.80 / 123,6514,63124.939488%0.319001-0.5502690.0385100.1287020.010267
SPY27May22P391.00PUT391.00$1.45$1.44 / 200$1.45 / 422,8575,26627.043341%-0.236067-0.4772940.0332190.111020-0.007820
SPY27May22C415.00CALL415.00$0.05$0.05 / 65$0.06 / 3,69922,06912,31622.692046%0.033273-0.1143850.0079930.0267120.001077
SPY27May22P388.00PUT388.00$0.87$0.87 / 333$0.88 / 7521,5255,88327.644467%-0.147052-0.3563330.0248100.082917-0.004863
SPY27May22C406.00CALL406.00$0.75$0.76 / 100$0.77 / 45921,0446,06023.966821%0.185422-0.4121520.0288240.0963310.005982
SPY27May22P389.00PUT389.00$1.04$1.04 / 168$1.05 / 15021,0168,01327.504417%-0.173909-0.3976820.0276860.092528-0.005754
SPY27May22P398.00PUT398.00$3.89$3.91 / 150$3.92 / 2019,8894,79325.458226%-0.516577-0.6185220.0429770.143633-0.017203
SPY27May22C393.00CALL393.00$6.55$6.43 / 271$6.59 / 2519,6204,30426.902924%0.691454-0.5403100.0379560.1268520.022069
SPY27May22C401.00CALL401.00$2.16$2.15 / 150$2.16 / 117,8795,56825.200543%0.358027-0.5751890.0402630.1345610.011515
SPY27May22P379.00PUT379.00$0.15$0.14 / 859$0.15 / 7,25816,4765,24829.150429%-0.019931-0.0747150.0052060.017398-0.000657
SPY27May22P387.00PUT387.00$0.74$0.73 / 184$0.74 / 46015,5366,51627.863829%-0.123069-0.3153190.0219570.073381-0.004068
SPY27May22C403.00CALL403.00$1.48$1.48 / 150$1.50 / 47615,4643,62224.786902%0.281974-0.5205280.0364210.1217210.009081
SPY27May22C408.00CALL408.00$0.43$0.44 / 150$0.45 / 67113,8156,80023.298221%0.134465-0.3339430.0233480.0780310.004342
SPY27May22P383.00PUT383.00$0.33$0.33 / 434$0.34 / 98013,5584,21228.412685%-0.054232-0.1702990.0118630.039646-0.001790
SPY27May22C404.00CALL404.00$1.21$1.20 / 150$1.21 / 113,5515,04324.465339%0.247234-0.4869180.0340630.1138410.007967
SPY27May22P386.00PUT386.00$0.61$0.60 / 550$0.61 / 7513,3725,31327.948091%-0.101920-0.2755340.0191880.064129-0.003367
SPY27May22P360.00PUT360.00$0.01$0.01 / 3,907$0.02 / 4,28013,34348,01440.565200%-0.000010-0.0000710.0000050.0000160.000000
SPY27May22P384.00PUT384.00$0.41$0.40 / 1,299$0.42 / 2,06013,1705,25628.256007%-0.067671-0.2025110.0141060.047142-0.002234
SPY27May22C407.00CALL407.00$0.59$0.58 / 185$0.60 / 2,06612,4466,29923.642180%0.158573-0.3730090.0260830.0871710.005118
SPY27May22P382.00PUT382.00$0.27$0.27 / 500$0.28 / 3,77111,6758,71728.633017%-0.042971-0.1413620.0098480.032912-0.001417
SPY27May22P381.00PUT381.00$0.21$0.21 / 2,909$0.22 / 50011,5906,46228.585912%-0.033658-0.1158160.0080690.026966-0.001110
SPY27May22C411.00CALL411.00$0.17$0.17 / 644$0.18 / 2,58411,2347,45722.483993%0.077868-0.2247070.0157060.0524910.002518
SPY27May22P370.00PUT370.00$0.04$0.03 / 2,290$0.04 / 7,7909,99538,66333.427281%-0.001016-0.0052880.0003690.001232-0.000033
SPY27May22P400.00PUT400.00$4.97$4.98 / 150$5.02 / 1509,73922,20825.077025%-0.601180-0.5994960.0416220.139102-0.020061
SPY27May22P399.00PUT399.00$4.42$4.42 / 150$4.46 / 1789,3111,81025.300861%-0.559270-0.6124300.0425380.142165-0.018643
SPY27May22C409.00CALL409.00$0.33$0.32 / 1,262$0.33 / 508,1684,58322.890681%0.113051-0.2957660.0206770.0691030.003652
SPY27May22P376.00PUT376.00$0.09$0.08 / 1$0.09 / 7,1698,03820,09230.334946%-0.008291-0.0350020.0024390.008152-0.000273
SPY27May22P378.00PUT378.00$0.12$0.11 / 1,256$0.12 / 4,3017,55612,38529.275404%-0.015063-0.0588190.0040980.013697-0.000496
SPY27May22P369.00PUT369.00$0.02$0.02 / 6,910$0.03 / 1,4386,5617,41633.172526%-0.000684-0.0036720.0002560.000855-0.000022
SPY27May22P377.00PUT377.00$0.10$0.09 / 1,493$0.10 / 4,7696,3643,87329.618474%-0.011245-0.0456830.0031830.010639-0.000370
SPY27May22P365.00PUT365.00$0.03$0.02 / 878$0.03 / 10,3505,39966,64137.463057%-0.000122-0.0007380.0000510.000172-0.000004
SPY27May22P373.00PUT373.00$0.08$0.05 / 50$0.06 / 5,8234,9017,84431.948688%-0.003079-0.0144930.0010100.003376-0.000101
SPY27May22C412.00CALL412.00$0.12$0.12 / 1,036$0.13 / 2,4324,5274,85022.288706%0.063788-0.1927870.0134740.0450310.002063
SPY27May22P372.00PUT372.00$0.04$0.04 / 2,411$0.05 / 6,8344,4016,17032.232635%-0.002157-0.0105040.0007320.002447-0.000071
SPY27May22P374.00PUT374.00$0.06$0.05 / 3,024$0.06 / 3,9684,0569,67830.781377%-0.004340-0.0197170.0013740.004592-0.000143
SPY27May22C392.00CALL392.00$7.30$7.14 / 271$7.34 / 254,0394,48827.200557%0.728791-0.5081140.0357250.1193940.023231
SPY27May22C390.00CALL390.00$8.84$8.66 / 264$8.89 / 1503,8407,27727.645174%0.796265-0.4330400.0305140.1019790.025311
SPY27May22P371.00PUT371.00$0.05$0.03 / 7,010$0.04 / 3,2423,6296,79132.316262%-0.001491-0.0075060.0005230.001748-0.000049
SPY27May22C391.00CALL391.00$7.96$7.88 / 267$8.12 / 2083,4973,09527.485264%0.763813-0.4720000.0332190.1110200.024315
SPY27May22C420.00CALL420.00$0.03$0.02 / 19$0.03 / 6,5903,18518,05225.239971%0.009435-0.0391020.0027320.0091290.000306
SPY27May22C413.00CALL413.00$0.10$0.08 / 5,040$0.09 / 252,7965,27921.981277%0.051800-0.1636820.0114390.0382300.001676
SPY27May22C463.00CALL463.00$0.01$0.01 / 3,4542,2231,71656.977902%0.0000010.0000000.0000010.0000000.000000
SPY27May22C414.00CALL414.00$0.06$0.06 / 2,947$0.07 / 1,7132,1783,84022.165464%0.041698-0.1375370.0096110.0321210.001350
SPY27May22C416.00CALL416.00$0.04$0.03 / 7,002$0.04 / 1,0452,0335,43522.312102%0.026318-0.0941630.0065790.0219880.000852
SPY27May22C421.00CALL421.00$0.02$0.01 / 4,192$0.02 / 11,4641,9083,52524.698400%0.007142-0.0306200.0021390.0071490.000232
SPY27May22P350.00PUT350.00$0.01$0.01 / 1,833$0.02 / 6,5321,77232,81550.878855%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P364.00PUT364.00$0.02$0.01 / 6,900$0.02 / 1,0251,6997,97936.461925%-0.000076-0.0004760.0000330.000111-0.000003
SPY27May22C417.00CALL417.00$0.04$0.03 / 1,252$0.04 / 12,6431,5805,71523.325804%0.020635-0.0767340.0053610.0179180.000668
SPY27May22C419.00CALL419.00$0.03$0.02 / 1,896$0.03 / 13,0991,5044,26624.280761%0.012355-0.0494440.0034540.0115440.000400
SPY27May22P367.00PUT367.00$0.02$0.02 / 2,882$0.03 / 9,2441,4979,21535.319434%-0.000297-0.0016950.0001180.000395-0.000010
SPY27May22P405.00PUT405.00$8.23$8.28 / 172$8.49 / 1001,4865,22123.446573%-0.784878-0.4553640.0315070.105298-0.026353
SPY27May22C424.00CALL424.00$0.01$0.01 / 2,041$0.02 / 7,9601,3872,76427.392588%0.002940-0.0138700.0009690.0032380.000095
SPY27May22C435.00CALL435.00$0.01$0.01 / 2,2281,3777,70435.447058%0.000059-0.0003690.0000260.0000860.000002
SPY27May22C439.00CALL439.00$0.01$0.01 / 3,3761,3601,29038.671384%0.000011-0.0000750.0000050.0000180.000000
SPY27May22C438.00CALL438.00$0.01$0.01 / 3,2151,2321,81637.870537%0.000017-0.0001140.0000080.0000270.000001
SPY27May22P368.00PUT368.00$0.03$0.03 / 23$0.04 / 9,4261,2236,35235.644444%-0.000454-0.0025130.0001750.000585-0.000015
SPY27May22C430.00CALL430.00$0.01$0.01 / 273$0.02 / 5,4791,1979,59232.642857%0.000394-0.0022020.0001540.0005140.000013
SPY27May22P335.00PUT335.00$0.01$0.01 / 1,011$0.02 / 8,4351,1873,41766.609762%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P410.00PUT410.00$13.42$12.54 / 3$12.84 / 31,1745,31021.681019%-0.905648-0.2639470.0181170.060547-0.030650
SPY27May22C422.00CALL422.00$0.02$0.01 / 2,660$0.02 / 7,8441,1593,41625.601641%0.005359-0.0237450.0016590.0055430.000174
SPY27May22C441.00CALL441.00$0.02$0.01 / 2,8691,1272,12340.260726%0.000005-0.0000320.0000020.0000080.000000
SPY27May22C425.00CALL425.00$0.01$0.01 / 1,275$0.02 / 7,7079247,10328.279284%0.002149-0.0104490.0007300.0024390.000070
SPY27May22P401.00PUT401.00$5.67$5.57 / 150$5.63 / 1509222,48324.826940%-0.641853-0.5802110.0402630.134561-0.021441
SPY27May22P404.00PUT404.00$7.84$7.52 / 172$7.72 / 1008471,77823.740116%-0.752645-0.4918580.0340630.113841-0.025236
SPY27May22C469.00CALL469.00$0.01$0.01 / 4,9858361,01261.315766%0.0000010.0000000.0000010.0000000.000000
SPY27May22P330.00PUT330.00$0.01$0.01 / 83482815,34669.348717%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C442.00CALL442.00$0.01$0.01 / 2,9577941,77541.056206%0.000003-0.0000210.0000010.0000050.000000
SPY27May22C388.00CALL388.00$10.41$10.30 / 172$10.56 / 1507461,99228.213459%0.852828-0.3509570.0248100.0829170.027025
SPY27May22P338.00PUT338.00$0.01$0.01 / 24973260361.101224%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P366.00PUT366.00$0.03$0.02 / 1,520$0.03 / 10,5876784,22436.391966%-0.000192-0.0011270.0000790.000262-0.000006
SPY27May22C471.00CALL471.00$0.01$0.01 / 5,50766670262.741093%0.0000010.0000000.0000010.0000000.000000
SPY27May22P337.00PUT337.00$0.01$0.01 / 44665341562.126512%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C418.00CALL418.00$0.03$0.03 / 30$0.04 / 7,6666148,01224.332632%0.016037-0.0619050.0043250.0144540.000520
SPY27May22C389.00CALL389.00$9.65$9.47 / 172$9.72 / 1505942,22927.973178%0.825970-0.3923340.0276860.0925280.026216
SPY27May22C448.00CALL448.00$0.01$0.01 / 3,9125881,66245.731457%0.000001-0.0000010.0000010.0000000.000000
SPY27May22C385.00CALL385.00$13.00$12.90 / 172$13.19 / 45643,19628.744031%0.916375-0.2322760.0165570.0553360.028884
SPY27May22C443.00CALL443.00$0.01$0.01 / 3,3215191,74841.841102%0.000002-0.0000130.0000010.0000030.000000
SPY27May22P341.00PUT341.00$0.01$0.01 / 22951820,33058.039236%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P343.00PUT343.00$0.01$0.01 / 1,160$0.02 / 5,01051658258.173002%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C440.00CALL440.00$0.01$0.01 / 3,4914984,67839.467485%0.000007-0.0000500.0000030.0000120.000000
SPY27May22C423.00CALL423.00$0.01$0.01 / 2,337$0.02 / 8,1004235,46726.497773%0.003987-0.0182350.0012740.0042570.000129
SPY27May22P363.00PUT363.00$0.02$0.01 / 6,871$0.02 / 2,4184062,74237.489218%-0.000047-0.0003020.0000210.000070-0.000002
SPY27May22P402.00PUT402.00$6.36$6.12 / 172$6.31 / 2493912,13624.350299%-0.680879-0.5552630.0385100.128702-0.022772
SPY27May22C434.00CALL434.00$0.01$0.01 / 2,1923874,37434.631638%0.000087-0.0005370.0000380.0001250.000003
SPY27May22P361.00PUT361.00$0.02$0.01 / 4,299$0.02 / 3,6493815,13639.538682%-0.000017-0.0001170.0000080.000027-0.000001
SPY27May22P403.00PUT403.00$7.00$6.81 / 172$7.02 / 1723711,43924.202011%-0.717906-0.5254950.0364210.121721-0.024040
SPY27May22P325.00PUT325.00$0.01$0.01 / 2,3713693,33474.571937%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C445.00CALL445.00$0.01$0.01 / 3,6163671,76343.406490%0.000001-0.0000050.0000010.0000010.000000
SPY27May22C446.00CALL446.00$0.01$0.01 / 3,6383591,08144.187240%0.000001-0.0000030.0000010.0000010.000000
SPY27May22C437.00CALL437.00$0.01$0.01 / 3,4633342,84037.066537%0.000026-0.0001700.0000120.0000400.000001
SPY27May22C380.00CALL380.00$17.32$17.57 / 3$17.88 / 33251,07730.186397%0.973824-0.0880500.0065240.0218050.030371
SPY27May22P315.00PUT315.00$0.01$0.01 / 2,6972846,57085.190665%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P353.00PUT353.00$0.02$0.01 / 2,080$0.02 / 6,7672821,85447.772521%-0.000001-0.0000010.0000010.0000000.000000
SPY27May22P355.00PUT355.00$0.01$0.01 / 2,421$0.02 / 5,23228125,05145.708856%-0.000001-0.0000050.0000010.0000010.000000
SPY27May22C436.00CALL436.00$0.01$0.01 / 3,3062785,79236.257869%0.000039-0.0002510.0000180.0000590.000001
SPY27May22P358.00PUT358.00$0.02$0.01 / 3,113$0.02 / 4,0802702,54342.620254%-0.000003-0.0000250.0000020.0000060.000000
SPY27May22C470.00CALL470.00$0.01$0.01 / 5,5812683,63162.029974%0.0000010.0000000.0000010.0000000.000000
SPY27May22P407.00PUT407.00$10.23$9.89 / 150$10.11 / 1502671,73422.547060%-0.841307-0.3778680.0260830.087171-0.028331
SPY27May22C466.00CALL466.00$0.01$0.01 / 4,99826690059.158250%0.0000010.0000000.0000010.0000000.000000
SPY27May22P344.00PUT344.00$0.01$0.01 / 1,161$0.02 / 4,9932631,42657.125220%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C428.00CALL428.00$0.01$0.01 / 9612624,62529.657631%0.000797-0.0042220.0002950.0009850.000026
SPY27May22C444.00CALL444.00$0.01$0.01 / 3,7782561,53842.626018%0.000001-0.0000090.0000010.0000020.000000
SPY27May22P362.00PUT362.00$0.02$0.01 / 4,462$0.02 / 2,7832536,36138.512800%-0.000029-0.0001890.0000130.000044-0.000001
SPY27May22P406.00PUT406.00$9.51$9.07 / 166$9.28 / 1002521,94223.012622%-0.814458-0.4170370.0288240.096331-0.027385
SPY27May22C450.00CALL450.00$0.01$0.01 / 4,2112486,38647.267042%0.0000010.0000000.0000010.0000000.000000
SPY27May22C459.00CALL459.00$0.01$0.01 / 4,57424793454.038401%0.0000010.0000000.0000010.0000000.000000
SPY27May22C452.00CALL452.00$0.01$0.01 / 3,8382472,22148.792127%0.0000010.0000000.0000010.0000000.000000
SPY27May22P421.00PUT421.00$22.04$23.33 / 3$23.63 / 323048424.278742%-0.992738-0.0350980.0021390.007149-0.034368
SPY27May22P333.00PUT333.00$0.01$0.01 / 468224066.238895%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P339.00PUT339.00$0.01$0.01 / 24221522360.078875%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P351.00PUT351.00$0.02$0.01 / 1,973$0.02 / 7,7852092,96649.841279%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C386.00CALL386.00$12.15$12.03 / 172$12.30 / 1022002,04928.709018%0.897960-0.2701040.0191880.0641290.028356
SPY27May22C387.00CALL387.00$11.15$11.14 / 172$11.41 / 41942,35128.307659%0.876811-0.3099160.0219570.0733810.027738
SPY27May22P357.00PUT357.00$0.02$0.01 / 3,469$0.02 / 4,5561824,53443.648904%-0.000002-0.0000140.0000010.0000030.000000
SPY27May22P352.00PUT352.00$0.01$0.01 / 2,083$0.02 / 6,7291812,51948.806578%-0.000001-0.0000010.0000010.0000000.000000
SPY27May22C384.00CALL384.00$13.81$13.82 / 150$14.10 / 41781,97629.054471%0.932209-0.1970270.0141060.0471420.029325
SPY27May22P345.00PUT345.00$0.01$0.01 / 1,288$0.02 / 7,20016724,95756.082768%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P320.00PUT320.00$0.01$0.01 / 2,97615520,23879.849818%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C427.00CALL427.00$0.01$0.01 / 565$0.02 / 6,0441492,86130.039100%0.001119-0.0057640.0004030.0013450.000036
SPY27May22P415.00PUT415.00$18.50$17.35 / 3$17.65 / 1001466,47517.382237%-0.966607-0.1190260.0079930.026712-0.033030
SPY27May22C383.00CALL383.00$15.07$14.73 / 100$14.93 / 21461,03328.242945%0.945648-0.1647880.0118630.0396460.029687
SPY27May22C375.00CALL375.00$22.55$22.45 / 3$22.77 / 314123532.738342%0.993843-0.0207230.0018430.0061610.030621
SPY27May22P420.00PUT420.00$22.70$22.33 / 3$22.63 / 31404,57024.311586%-0.990445-0.0436070.0027320.009129-0.034212
SPY27May22P356.00PUT356.00$0.01$0.01 / 2,579$0.02 / 4,4191353,67744.677357%-0.000001-0.0000080.0000010.0000020.000000
SPY27May22P359.00PUT359.00$0.02$0.01 / 3,544$0.02 / 3,8241305,21041.592385%-0.000006-0.0000420.0000030.0000100.000000
SPY27May22P408.00PUT408.00$11.09$10.75 / 4$11.03 / 1721261,54122.552082%-0.865415-0.3387740.0233480.078031-0.029189
SPY27May22P332.00PUT332.00$0.01$0.01 / 507100067.273433%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P310.00PUT310.00$0.01$0.01 / 3,6431008,09990.597254%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P409.00PUT409.00$12.00$11.63 / 3$11.88 / 100971,05521.695729%-0.886829-0.3005700.0206770.069103-0.029961
SPY27May22P340.00PUT340.00$0.01$0.01 / 1,160$0.02 / 8,345947,57561.322719%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P413.00PUT413.00$16.38$15.39 / 3$15.67 / 259192019.285435%-0.948080-0.1683770.0114390.038230-0.032266
SPY27May22C382.00CALL382.00$17.39$15.65 / 100$15.98 / 100871,06629.446349%0.956909-0.1358240.0098480.0329120.029977
SPY27May22C370.00CALL370.00$27.32$27.42 / 3$27.74 / 38212937.185869%0.9988630.0005770.0003690.0012320.030375
SPY27May22P414.00PUT414.00$16.43$16.37 / 3$16.66 / 1007564918.954996%-0.958182-0.1422050.0096110.032121-0.032675
SPY27May22C374.00CALL374.00$24.84$23.44 / 3$23.76 / 3701733.482572%0.995540-0.0139600.0013740.0045920.030594
SPY27May22P411.00PUT411.00$14.32$13.47 / 3$13.73 / 1006860320.415551%-0.922012-0.2294570.0157060.052491-0.031260
SPY27May22P424.00PUT424.00$27.14$26.33 / 3$26.63 / 36613628.598577%-0.996940-0.0182660.0009690.003238-0.034751
SPY27May22C365.00CALL365.00$30.49$32.41 / 3$32.73 / 3606342.425429%0.9997580.0052630.0000510.0001720.029994
SPY27May22C381.00CALL381.00$16.80$16.61 / 3$16.92 / 35882029.784326%0.966222-0.1102500.0080690.0269660.030203
SPY27May22C350.00CALL350.00$47.33$47.40 / 3$47.72 / 3575059.188484%0.9998800.0064090.0000010.0000000.028765
SPY27May22P418.00PUT418.00$20.70$20.32 / 3$20.65 / 3561,00524.273313%-0.983843-0.0664640.0043250.014454-0.033834
SPY27May22C453.00CALL453.00$0.01$0.01 / 3,944413,15449.549599%0.0000010.0000000.0000010.0000000.000000
SPY27May22P437.00PUT437.00$39.00$39.32 / 3$39.64 / 3419640.577044%-0.999854-0.0042120.0000120.000040-0.035914
SPY27May22C379.00CALL379.00$19.45$18.53 / 3$18.84 / 33955430.396429%0.979949-0.0690940.0052060.0173980.030491
SPY27May22C378.00CALL378.00$20.56$19.50 / 3$19.82 / 33520930.914595%0.984816-0.0531710.0040980.0136970.030570
SPY27May22C377.00CALL377.00$20.71$20.48 / 3$20.80 / 33114031.485343%0.988634-0.0400090.0031830.0106390.030613
SPY27May22C426.00CALL426.00$0.02$0.01 / 580$0.02 / 8,196292,27529.161184%0.001558-0.0077980.0005450.0018200.000051
SPY27May22P412.00PUT412.00$15.48$14.43 / 3$14.69 / 25291,37519.967087%-0.936092-0.1975090.0134740.045031-0.031797
SPY27May22P417.00PUT417.00$19.38$19.34 / 3$19.64 / 3272,14325.152861%-0.979245-0.0813200.0053610.017918-0.033603
SPY27May22C433.00CALL433.00$0.01$0.01 / 2,105261,78133.812149%0.000129-0.0007750.0000540.0001810.000004
SPY27May22C429.00CALL429.00$0.02$0.01 / 264$0.02 / 4,982251,66031.779188%0.000563-0.0030630.0002140.0007150.000018
SPY27May22P425.00PUT425.00$27.43$27.32 / 3$27.64 / 32354027.856496%-0.997731-0.0148180.0007300.002439-0.034859
SPY27May22P354.00PUT354.00$0.02$0.01 / 2,165$0.02 / 6,000212,46646.742342%-0.000001-0.0000030.0000010.0000010.000000
SPY27May22P349.00PUT349.00$0.02$0.01 / 2,384$0.02 / 6,859214,24251.916435%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P300.00PUT300.00$0.01$0.01 / 4,386212,716101.618671%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C490.00CALL490.00$0.01$0.01 / 5,7422052975.863721%0.0000010.0000000.0000010.0000000.000000
SPY27May22C447.00CALL447.00$0.01$0.01 / 3,829182,64544.961036%0.000001-0.0000020.0000010.0000000.000000
SPY27May22C368.00CALL368.00$30.11$29.41 / 3$29.73 / 3183138.847733%0.9994260.0034060.0001750.0005850.030229
SPY27May22C455.00CALL455.00$0.01$0.01 / 3,861151,70051.057432%0.0000010.0000000.0000010.0000000.000000
SPY27May22C367.00CALL367.00$30.10$30.41 / 3$30.72 / 3141939.625064%0.9995830.0042520.0001180.0003950.030152
SPY27May22P435.00PUT435.00$40.76$37.32 / 3$37.64 / 3131436.542645%-0.999821-0.0044660.0000260.000086-0.035749
SPY27May22P426.00PUT426.00$27.20$28.32 / 3$28.64 / 3132328.740731%-0.998322-0.0121390.0005450.001820-0.034960
SPY27May22P419.00PUT419.00$22.50$21.33 / 3$21.63 / 31246622.466048%-0.987525-0.0539760.0034540.011544-0.034035
SPY27May22C360.00CALL360.00$39.02$37.40 / 3$37.72 / 3125247.397827%0.9998700.0060660.0000050.0000160.029586
SPY27May22P440.00PUT440.00$41.19$42.33 / 3$42.63 / 31119140.768950%-0.999873-0.0040100.0000030.000012-0.036161
SPY27May22C432.00CALL432.00$0.01$0.01 / 1,707112,39232.989184%0.000189-0.0011070.0000770.0002580.000006
SPY27May22P430.00PUT430.00$32.88$32.32 / 3$32.64 / 31186432.241224%-0.999485-0.0064350.0001540.000514-0.035327
SPY27May22C372.00CALL372.00$26.72$25.43 / 3$25.75 / 31131635.391604%0.997723-0.0046930.0007320.0024470.030502
SPY27May22P348.00PUT348.00$0.01$0.01 / 1,278$0.02 / 6,779101,71252.955485%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P336.00PUT336.00$0.01$0.01 / 449101,61263.150486%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C330.00CALL330.00$65.60$67.40 / 3$67.71 / 3103382.434552%0.9998800.0069530.0000010.0000000.027121
SPY27May22P295.00PUT295.00$0.01$0.01 / 4,466104,914107.248297%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P290.00PUT290.00$0.01$0.01 / 4,628102,280112.951323%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P436.00PUT436.00$42.60$38.33 / 3$38.63 / 381539.698078%-0.999841-0.0043210.0000180.000059-0.035831
SPY27May22C431.00CALL431.00$0.01$0.01 / 1,87582,71332.161391%0.000274-0.0015690.0001100.0003660.000009
SPY27May22P342.00PUT342.00$0.01$0.01 / 1,160$0.02 / 5,084866159.221328%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C492.00CALL492.00$0.01$0.01 / 5,73773,23777.200667%0.0000010.0000000.0000010.0000000.000000
SPY27May22P423.00PUT423.00$28.51$25.33 / 3$25.63 / 371,36226.076188%-0.995893-0.0226590.0012740.004257-0.034635
SPY27May22P346.00PUT346.00$0.01$0.01 / 1,205$0.02 / 4,839740355.035683%-0.0000010.0000000.0000010.0000000.000000
SPY27May22P434.00PUT434.00$36.34$36.32 / 3$36.64 / 361437.924277%-0.999793-0.0046610.0000380.000125-0.035665
SPY27May22P422.00PUT422.00$25.92$24.33 / 3$24.63 / 3658126.723229%-0.994520-0.0281950.0016590.005543-0.034508
SPY27May22C451.00CALL451.00$0.01$0.01 / 4,31054,74448.030500%0.0000010.0000000.0000010.0000000.000000
SPY27May22P427.00PUT427.00$33.63$29.33 / 3$29.63 / 354929.621831%-0.998761-0.0100790.0004030.001345-0.035057
SPY27May22P416.00PUT416.00$18.54$18.34 / 3$18.64 / 100584921.204070%-0.973561-0.0987770.0065790.021988-0.033337
SPY27May22C373.00CALL373.00$21.58$24.43 / 3$24.75 / 354534.159140%0.996800-0.0087090.0010100.0033760.030554
SPY27May22C371.00CALL371.00$27.04$26.42 / 3$26.74 / 35635.973138%0.998389-0.0016680.0005230.0017480.030442
SPY27May22C454.00CALL454.00$0.01$0.01 / 4,50643,31750.304414%0.0000010.0000000.0000010.0000000.000000
SPY27May22C364.00CALL364.00$35.29$33.41 / 3$33.73 / 341043.617088%0.9998030.0055520.0000330.0001110.029913
SPY27May22P270.00PUT270.00$0.01$0.01 / 5,28745,060136.657585%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C465.00CALL465.00$0.02$0.01 / 4,84432,47358.434163%0.0000010.0000000.0000010.0000000.000000
SPY27May22P439.00PUT439.00$41.85$41.33 / 3$41.63 / 33542.325847%-0.999869-0.0040630.0000050.000018-0.036079
SPY27May22C449.00CALL449.00$0.01$0.01 / 4,02222,41346.501486%0.000001-0.0000010.0000010.0000000.000000
SPY27May22C369.00CALL369.00$24.50$28.42 / 100$28.74 / 322138.396775%0.9991960.0022200.0002560.0008550.030304
SPY27May22C355.00CALL355.00$41.05$42.40 / 3$42.72 / 32253.279376%0.9998790.0062680.0000010.0000010.029176
SPY27May22P334.00PUT334.00$0.01$0.01 / 45921,22165.209832%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C485.00CALL485.00$0.01$0.01 / 5,96812,29272.485257%0.0000010.0000000.0000010.0000000.000000
SPY27May22C480.00CALL480.00$0.01$0.01 / 5,446177469.053140%0.0000010.0000000.0000010.0000000.000000
SPY27May22C477.00CALL477.00$0.02$0.01 / 5,80014,26566.968970%0.0000010.0000000.0000010.0000000.000000
SPY27May22C475.00CALL475.00$0.01$0.01 / 5,78911,13365.568736%0.0000010.0000000.0000010.0000000.000000
SPY27May22C472.00CALL472.00$0.02$0.01 / 5,453160063.452993%0.0000010.0000000.0000010.0000000.000000
SPY27May22P465.00PUT465.00$70.44$67.32 / 3$67.64 / 31460.931297%-0.999880-0.0032810.0000010.000000-0.038216
SPY27May22P455.00PUT455.00$58.83$57.33 / 3$57.63 / 31555.881689%-0.999880-0.0035530.0000010.000000-0.037394
SPY27May22P452.00PUT452.00$57.56$54.33 / 3$54.63 / 31153.396585%-0.999880-0.0036340.0000010.000000-0.037148
SPY27May22P447.00PUT447.00$53.57$49.32 / 3$49.64 / 319349.199004%-0.999880-0.0037720.0000010.000000-0.036737
SPY27May22C362.00CALL362.00$36.82$35.40 / 3$35.73 / 31445.538322%0.9998510.0058930.0000130.0000440.029750
SPY27May22C361.00CALL361.00$33.07$36.41 / 3$36.72 / 31246.720082%0.9998620.0059930.0000080.0000270.029668
SPY27May22C358.00CALL358.00$39.70$39.38 / 100$39.73 / 1001149.189130%0.9998760.0061670.0000020.0000060.029422
SPY27May22C315.00CALL315.00$81.98$82.40 / 3$82.71 / 311100.983863%0.9998800.0073610.0000010.0000000.025888
SPY27May22P280.00PUT280.00$0.01$0.01 / 4,99311,569124.619049%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C550.00CALL550.00$0.01$0.01 / 7,9290210113.074955%0.0000010.0000000.0000010.0000000.000000
SPY27May22P550.00PUT550.00$152.32 / 3$152.64 / 300121.044909%-0.999880-0.0009680.0000010.000000-0.045202
SPY27May22C540.00CALL540.00$0.01$0.01 / 7,890027107.253560%0.0000010.0000000.0000010.0000000.000000
SPY27May22P540.00PUT540.00$142.33 / 3$142.63 / 300114.513061%-0.999880-0.0012400.0000010.000000-0.044380
SPY27May22C535.00CALL535.00$0.01$0.01 / 7,817022104.293849%0.0000010.0000000.0000010.0000000.000000
SPY27May22P535.00PUT535.00$137.33 / 3$137.63 / 300100.335870%-0.999880-0.0013760.0000010.000000-0.043969
SPY27May22C530.00CALL530.00$0.01$0.01 / 6,971040101.295727%0.0000010.0000000.0000010.0000000.000000
SPY27May22P530.00PUT530.00$132.33 / 3$132.63 / 300107.857796%-0.999880-0.0015120.0000010.000000-0.043558
SPY27May22C525.00CALL525.00$0.01$0.01 / 6,732052298.260207%0.0000010.0000000.0000010.0000000.000000
SPY27May22P525.00PUT525.00$127.33 / 3$127.63 / 30093.458976%-0.999880-0.0016480.0000010.000000-0.043147
SPY27May22C520.00CALL520.00$0.01$0.01 / 6,42905795.186155%0.0000010.0000000.0000010.0000000.000000
SPY27May22P520.00PUT520.00$122.33 / 3$122.63 / 300101.065251%-0.999880-0.0017840.0000010.000000-0.042736
SPY27May22C515.00CALL515.00$0.01$0.01 / 5,955034892.073491%0.0000010.0000000.0000010.0000000.000000
SPY27May22P515.00PUT515.00$117.33 / 3$117.63 / 30086.413342%-0.999880-0.0019200.0000010.000000-0.042325
SPY27May22C510.00CALL510.00$0.01$0.01 / 5,667062888.918164%0.0000010.0000000.0000010.0000000.000000
SPY27May22P510.00PUT510.00$112.33 / 3$112.63 / 30094.133476%-0.999880-0.0020560.0000010.000000-0.041914
SPY27May22C505.00CALL505.00$0.01$0.01 / 5,783095185.721663%0.0000010.0000000.0000010.0000000.000000
SPY27May22P505.00PUT505.00$107.33 / 3$107.63 / 30079.170089%-0.999880-0.0021920.0000010.000000-0.041503
SPY27May22C500.00CALL500.00$0.01$0.01 / 5,89801,70482.483850%0.0000010.0000000.0000010.0000000.000000
SPY27May22P500.00PUT500.00$79.65$102.32 / 3$102.64 / 30087.047287%-0.999880-0.0023290.0000010.000000-0.041093
SPY27May22C495.00CALL495.00$0.01$0.01 / 5,50401,86379.196408%0.0000010.0000000.0000010.0000000.000000
SPY27May22P495.00PUT495.00$97.33 / 3$97.63 / 30071.682253%-0.999880-0.0024650.0000010.000000-0.040682
SPY27May22P492.00PUT492.00$94.33 / 3$94.63 / 30081.268330%-0.999880-0.0025460.0000010.000000-0.040435
SPY27May22P490.00PUT490.00$73.00$92.33 / 3$92.63 / 30067.819837%-0.999880-0.0026010.0000010.000000-0.040271
SPY27May22C489.00CALL489.00$0.01$0.01 / 5,870031875.192007%0.0000010.0000000.0000010.0000000.000000
SPY27May22P489.00PUT489.00$91.33 / 3$91.63 / 30079.071364%-0.999880-0.0026280.0000010.000000-0.040189
SPY27May22C488.00CALL488.00$0.01$0.01 / 5,60501,00374.517880%0.0000010.0000000.0000010.0000000.000000
SPY27May22P488.00PUT488.00$90.33 / 3$90.63 / 30066.249045%-0.999880-0.0026550.0000010.000000-0.040106
SPY27May22C487.00CALL487.00$0.01$0.01 / 5,936070073.841829%0.0000010.0000000.0000010.0000000.000000
SPY27May22P487.00PUT487.00$89.33 / 3$89.63 / 30077.599881%-0.999880-0.0026820.0000010.000000-0.040024
SPY27May22C486.00CALL486.00$0.01$0.01 / 5,773029373.163822%0.0000010.0000000.0000010.0000000.000000
SPY27May22P486.00PUT486.00$88.33 / 3$88.63 / 30064.655819%-0.999880-0.0027090.0000010.000000-0.039942
SPY27May22P485.00PUT485.00$87.32 / 3$87.64 / 30076.123141%-0.999880-0.0027370.0000010.000000-0.039860
SPY27May22C484.00CALL484.00$0.02$0.01 / 5,997067571.801246%0.0000010.0000000.0000010.0000000.000000
SPY27May22P484.00PUT484.00$86.33 / 3$86.63 / 30075.379393%-0.999880-0.0027640.0000010.000000-0.039778
SPY27May22C483.00CALL483.00$0.01$0.01 / 6,01001071.116670%0.0000010.0000000.0000010.0000000.000000
SPY27May22P483.00PUT483.00$85.33 / 3$85.63 / 30062.227786%-0.999880-0.0027910.0000010.000000-0.039695
SPY27May22C482.00CALL482.00$0.01$0.01 / 5,695012470.431412%0.0000010.0000000.0000010.0000000.000000
SPY27May22P482.00PUT482.00$84.33 / 3$84.63 / 30073.890385%-0.999880-0.0028180.0000010.000000-0.039613
SPY27May22C481.00CALL481.00$0.01$0.01 / 5,711067369.743221%0.0000010.0000000.0000010.0000000.000000
SPY27May22P481.00PUT481.00$83.33 / 3$83.63 / 30060.577992%-0.999880-0.0028450.0000010.000000-0.039531
SPY27May22P480.00PUT480.00$78.64$82.32 / 3$82.64 / 30072.394760%-0.999880-0.0028730.0000010.000000-0.039449
SPY27May22C479.00CALL479.00$0.01$0.01 / 5,850078668.361385%0.0000010.0000000.0000010.0000000.000000
SPY27May22P479.00PUT479.00$81.33 / 3$81.63 / 30071.644676%-0.999880-0.0029000.0000010.000000-0.039367
SPY27May22C478.00CALL478.00$0.01$0.01 / 5,936026167.668258%0.0000010.0000000.0000010.0000000.000000
SPY27May22P478.00PUT478.00$52.65$80.33 / 3$80.63 / 30058.039553%-0.999880-0.0029270.0000010.000000-0.039284
SPY27May22P477.00PUT477.00$51.94$79.33 / 3$79.63 / 30070.135517%-0.999880-0.0029540.0000010.000000-0.039202
SPY27May22C476.00CALL476.00$0.02$0.01 / 5,824066166.269987%0.0000010.0000000.0000010.0000000.000000
SPY27May22P476.00PUT476.00$82.23$78.33 / 3$78.63 / 30056.296663%-0.999880-0.0029810.0000010.000000-0.039120
SPY27May22P475.00PUT475.00$67.43$77.33 / 3$77.63 / 30068.620560%-0.999880-0.0030090.0000010.000000-0.039038
SPY27May22C474.00CALL474.00$0.01$0.01 / 5,286077664.864028%0.0000010.0000000.0000010.0000000.000000
SPY27May22P474.00PUT474.00$76.33 / 3$76.63 / 30067.860966%-0.999880-0.0030360.0000010.000000-0.038956
SPY27May22C473.00CALL473.00$0.03$0.01 / 5,530078564.158056%0.0000010.0000000.0000010.0000000.000000
SPY27May22P473.00PUT473.00$30.79$75.33 / 3$75.63 / 30053.571808%-0.999880-0.0030630.0000010.000000-0.038874
SPY27May22P472.00PUT472.00$60.61$74.33 / 3$74.63 / 30066.335503%-0.999880-0.0030900.0000010.000000-0.038791
SPY27May22P471.00PUT471.00$69.59$73.33 / 3$73.63 / 30051.648461%-0.999880-0.0031170.0000010.000000-0.038709
SPY27May22P470.00PUT470.00$67.94$72.32 / 3$72.64 / 30364.802836%-0.999880-0.0031450.0000010.000000-0.038627
SPY27May22P469.00PUT469.00$79.19$71.32 / 3$71.64 / 30064.032626%-0.999880-0.0031720.0000010.000000-0.038545
SPY27May22C468.00CALL468.00$0.01$0.01 / 4,692043760.600630%0.0000010.0000000.0000010.0000000.000000
SPY27May22P468.00PUT468.00$50.40$70.33 / 3$70.63 / 30063.260753%-0.999880-0.0031990.0000010.000000-0.038463
SPY27May22C467.00CALL467.00$0.01$0.01 / 5,248085059.880210%0.0000010.0000000.0000010.0000000.000000
SPY27May22P467.00PUT467.00$49.21$69.33 / 3$69.63 / 30047.302214%-0.999880-0.0032260.0000010.000000-0.038380
SPY27May22P466.00PUT466.00$76.24$68.33 / 3$68.63 / 30061.711336%-0.999880-0.0032530.0000010.000000-0.038298
SPY27May22C464.00CALL464.00$0.01$0.01 / 3,46602,84057.708779%0.0000010.0000000.0000010.0000000.000000
SPY27May22P464.00PUT464.00$43.67$66.33 / 3$66.63 / 30063.199923%-0.999880-0.0033080.0000010.000000-0.038134
SPY27May22P463.00PUT463.00$71.51$65.33 / 3$65.63 / 30062.396891%-0.999880-0.0033350.0000010.000000-0.038052
SPY27May22C462.00CALL462.00$0.01$0.01 / 4,71601,05756.247435%0.0000010.0000000.0000010.0000000.000000
SPY27May22P462.00PUT462.00$70.43$64.33 / 3$64.63 / 30061.592173%-0.999880-0.0033620.0000010.000000-0.037970
SPY27May22C461.00CALL461.00$0.01$0.01 / 4,438024,42455.513282%0.0000010.0000000.0000010.0000000.000000
SPY27May22P461.00PUT461.00$69.76$63.33 / 3$63.63 / 30060.782981%-0.999880-0.0033890.0000010.000000-0.037887
SPY27May22C460.00CALL460.00$0.01$0.01 / 4,52702,97154.777299%0.0000010.0000000.0000010.0000000.000000
SPY27May22P460.00PUT460.00$65.10$62.32 / 3$62.64 / 30059.970522%-0.999880-0.0034170.0000010.000000-0.037805
SPY27May22P459.00PUT459.00$60.17$61.33 / 3$61.63 / 30059.159476%-0.999880-0.0034440.0000010.000000-0.037723
SPY27May22C458.00CALL458.00$0.01$0.01 / 4,59701,15353.295358%0.0000010.0000000.0000010.0000000.000000
SPY27May22P458.00PUT458.00$65.51$60.33 / 3$60.63 / 30058.346510%-0.999880-0.0034710.0000010.000000-0.037641
SPY27May22C457.00CALL457.00$0.01$0.01 / 4,44301,64452.553938%0.0000010.0000000.0000010.0000000.000000
SPY27May22P457.00PUT457.00$55.25$59.32 / 3$59.64 / 30157.525117%-0.999880-0.0034980.0000010.000000-0.037559
SPY27May22C456.00CALL456.00$0.01$0.01 / 3,94801,42751.805599%0.0000010.0000000.0000010.0000000.000000
SPY27May22P456.00PUT456.00$65.35$58.33 / 3$58.63 / 30356.704571%-0.999880-0.0035250.0000010.000000-0.037476
SPY27May22P454.00PUT454.00$67.39$56.32 / 3$56.64 / 30055.056256%-0.999880-0.0035800.0000010.000000-0.037312
SPY27May22P453.00PUT453.00$62.46$55.33 / 3$55.63 / 30054.229702%-0.999880-0.0036070.0000010.000000-0.037230
SPY27May22P451.00PUT451.00$52.31$53.33 / 3$53.63 / 30552.562973%-0.999880-0.0036620.0000010.000000-0.037065
SPY27May22P450.00PUT450.00$61.38$52.32 / 3$52.64 / 3023551.726534%-0.999880-0.0036890.0000010.000000-0.036983
SPY27May22P449.00PUT449.00$59.70$51.33 / 3$51.63 / 301050.888073%-0.999880-0.0037170.0000010.000000-0.036901
SPY27May22P448.00PUT448.00$60.89$50.33 / 3$50.63 / 301350.043449%-0.999880-0.0037440.0000010.000000-0.036819
SPY27May22P446.00PUT446.00$55.70$48.32 / 3$48.64 / 30245.743127%-0.999879-0.0038010.0000010.000001-0.036655
SPY27May22P445.00PUT445.00$50.95$47.32 / 3$47.64 / 3029644.922243%-0.999879-0.0038300.0000010.000001-0.036572
SPY27May22P444.00PUT444.00$53.05$46.32 / 3$46.64 / 301344.095152%-0.999879-0.0038600.0000010.000002-0.036490
SPY27May22P443.00PUT443.00$60.49$45.33 / 3$45.63 / 302445.788447%-0.999878-0.0038930.0000010.000003-0.036408
SPY27May22P442.00PUT442.00$51.00$44.33 / 3$44.63 / 3050742.438203%-0.999877-0.0039270.0000010.000005-0.036326
SPY27May22P441.00PUT441.00$51.13$43.32 / 3$43.64 / 30041.603400%-0.999875-0.0039660.0000020.000008-0.036243
SPY27May22P438.00PUT438.00$49.04$40.33 / 3$40.63 / 302241.453388%-0.999863-0.0041290.0000080.000027-0.035997
SPY27May22P433.00PUT433.00$43.99$35.33 / 3$35.63 / 30035.825509%-0.999751-0.0049260.0000540.000181-0.035582
SPY27May22P432.00PUT432.00$41.68$34.33 / 3$34.63 / 30633.970859%-0.999691-0.0052860.0000770.000258-0.035498
SPY27May22P431.00PUT431.00$37.17$33.33 / 3$33.63 / 304035.010341%-0.999606-0.0057740.0001100.000366-0.035413
SPY27May22P429.00PUT429.00$36.21$31.33 / 3$31.63 / 302431.370628%-0.999317-0.0073230.0002140.000715-0.035239
SPY27May22P428.00PUT428.00$37.64$30.33 / 3$30.63 / 301930.501048%-0.999083-0.0085090.0002950.000985-0.035149
SPY27May22C376.00CALL376.00$17.79$21.45 / 100$21.79 / 3015931.932330%0.991588-0.0293000.0024390.0081520.030629
SPY27May22C366.00CALL366.00$25.45$31.41 / 3$31.73 / 301441.233006%0.9996880.0048470.0000790.0002620.030073
SPY27May22C363.00CALL363.00$33.34$34.40 / 3$34.73 / 301544.355292%0.9998320.0057530.0000210.0000700.029832
SPY27May22C359.00CALL359.00$38.38 / 100$38.73 / 1000048.023199%0.9998740.0061220.0000030.0000100.029504
SPY27May22C357.00CALL357.00$35.56$40.41 / 3$40.72 / 30151.459578%0.9998780.0062040.0000010.0000030.029340
SPY27May22C356.00CALL356.00$36.46$41.38 / 100$41.73 / 30151.522305%0.9998790.0062380.0000010.0000020.029258
SPY27May22C354.00CALL354.00$42.33$43.41 / 3$43.71 / 30854.458897%0.9998790.0062980.0000010.0000010.029094
SPY27May22C353.00CALL353.00$44.40 / 3$44.71 / 30055.031531%0.9998800.0063260.0000010.0000000.029011
SPY27May22C352.00CALL352.00$45.38 / 100$45.73 / 30056.203652%0.9998800.0063540.0000010.0000000.028929
SPY27May22C351.00CALL351.00$46.38 / 100$46.73 / 30057.375250%0.9998800.0063810.0000010.0000000.028847
SPY27May22C349.00CALL349.00$42.70$48.40 / 3$48.71 / 30159.728080%0.9998800.0064360.0000010.0000000.028683
SPY27May22C348.00CALL348.00$49.40 / 3$49.71 / 30060.906228%0.9998800.0064630.0000010.0000000.028600
SPY27May22C347.00CALL347.00$50.39$50.38 / 100$50.73 / 30062.084982%0.9998800.0064910.0000010.0000000.028518
SPY27May22P347.00PUT347.00$0.03$0.01 / 1,276$0.02 / 4,836050853.995948%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C346.00CALL346.00$51.40 / 3$51.70 / 30062.546301%0.9998800.0065180.0000010.0000000.028436
SPY27May22C345.00CALL345.00$37.79$52.40 / 3$52.72 / 30865.134978%0.9998800.0065450.0000010.0000000.028354
SPY27May22C344.00CALL344.00$53.40 / 3$53.70 / 30064.892192%0.9998800.0065720.0000010.0000000.028272
SPY27May22C343.00CALL343.00$54.40 / 3$54.70 / 30066.067914%0.9998800.0065990.0000010.0000000.028189
SPY27May22C342.00CALL342.00$47.00$55.40 / 3$55.71 / 30468.008300%0.9998800.0066270.0000010.0000000.028107
SPY27May22C341.00CALL341.00$56.38 / 100$56.73 / 30069.198367%0.9998800.0066540.0000010.0000000.028025
SPY27May22C340.00CALL340.00$57.40 / 3$57.72 / 30071.123610%0.9998800.0066810.0000010.0000000.027943
SPY27May22C339.00CALL339.00$58.38 / 100$58.73 / 30071.584362%0.9998800.0067080.0000010.0000000.027861
SPY27May22C338.00CALL338.00$59.38 / 100$59.73 / 30072.780855%0.9998800.0067350.0000010.0000000.027779
SPY27May22C337.00CALL337.00$60.38 / 100$60.73 / 30073.979677%0.9998800.0067630.0000010.0000000.027696
SPY27May22C336.00CALL336.00$61.40 / 3$61.71 / 30075.181440%0.9998800.0067900.0000010.0000000.027614
SPY27May22C335.00CALL335.00$53.59$62.40 / 3$62.71 / 30276.384357%0.9998800.0068170.0000010.0000000.027532
SPY27May22C334.00CALL334.00$63.38 / 100$63.73 / 30077.589629%0.9998800.0068440.0000010.0000000.027450
SPY27May22C333.00CALL333.00$64.40 / 3$64.71 / 30078.797278%0.9998800.0068710.0000010.0000000.027368
SPY27May22C332.00CALL332.00$65.40 / 3$65.71 / 30080.007379%0.9998800.0068990.0000010.0000000.027285
SPY27May22C331.00CALL331.00$66.38 / 100$66.73 / 30081.218758%0.9998800.0069260.0000010.0000000.027203
SPY27May22P331.00PUT331.00$0.01 / 5190068.308227%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C325.00CALL325.00$72.39 / 3$72.72 / 30088.547564%0.9998800.0070890.0000010.0000000.026710
SPY27May22C320.00CALL320.00$68.45$77.40 / 3$77.71 / 30494.730845%0.9998800.0072250.0000010.0000000.026299
SPY27May22C310.00CALL310.00$86.01$87.39 / 3$87.71 / 304106.248804%0.9998800.0074970.0000010.0000000.025477
SPY27May22C305.00CALL305.00$92.40 / 3$92.70 / 300112.616173%0.9998800.0076330.0000010.0000000.025066
SPY27May22P305.00PUT305.00$0.01$0.01 / 3,87804,47096.072818%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C300.00CALL300.00$88.83$97.40 / 3$97.70 / 300119.074051%0.9998800.0077690.0000010.0000000.024656
SPY27May22C295.00CALL295.00$102.40 / 3$102.70 / 300125.621815%0.9998800.0079050.0000010.0000000.024245
SPY27May22C290.00CALL290.00$99.82$107.40 / 3$107.70 / 301132.264577%0.9998800.0080410.0000010.0000000.023834
SPY27May22C285.00CALL285.00$112.40 / 3$112.70 / 300139.012587%0.9998800.0081770.0000010.0000000.023423
SPY27May22P285.00PUT285.00$0.01$0.01 / 5,08003,399118.738531%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C280.00CALL280.00$117.39 / 3$117.71 / 300145.863373%0.9998800.0083130.0000010.0000000.023012
SPY27May22C275.00CALL275.00$122.39 / 3$122.71 / 300152.827311%0.9998800.0084490.0000010.0000000.022601
SPY27May22P275.00PUT275.00$0.01$0.01 / 5,18401,793130.589620%-0.0000010.0000000.0000010.0000000.000000
SPY27May22C270.00CALL270.00$119.30$127.39 / 3$127.71 / 301159.909974%0.9998800.0085850.0000010.0000000.022190