SPY Option Chain

End of day data from January 15, 2021 for SPY options expiring on January 19, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $374.55 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY19Jan21P376.00PUT376.00$2.54$2.50 / 61$2.53 / 2564,5033,94610.687765%-0.563618-0.2789540.0572660.172779-0.029407
SPY19Jan21C380.00CALL380.00$0.21$0.21 / 1,684$0.23 / 45551,0956,9099.492540%0.230388-0.2056080.0441980.1333520.011707
SPY19Jan21P375.00PUT375.00$2.11$2.04 / 152$2.07 / 6049,3845,68211.253270%-0.505975-0.2815910.0580010.174997-0.026373
SPY19Jan21P370.00PUT370.00$0.78$0.78 / 105$0.79 / 10848,6936,85014.319477%-0.236752-0.2155950.0448710.135382-0.012291
SPY19Jan21C377.00CALL377.00$0.97$0.97 / 10$0.98 / 10139,4191,48810.605725%0.380007-0.2562320.0553670.1670500.019269
SPY19Jan21C378.00CALL378.00$0.60$0.61 / 766$0.62 / 233,5872,09510.041261%0.326399-0.2431240.0524290.1581860.016564
SPY19Jan21C376.00CALL376.00$1.41$1.41 / 142$1.43 / 7232,84994311.115801%0.436177-0.2643900.0572660.1727790.022099
SPY19Jan21P373.00PUT373.00$1.41$1.37 / 75$1.39 / 13530,8183,32712.453088%-0.391066-0.2696770.0558350.168461-0.020347
SPY19Jan21C379.00CALL379.00$0.36$0.37 / 505$0.38 / 22427,4034,6859.704524%0.276285-0.2259080.0486330.1467340.014030
SPY19Jan21P374.00PUT374.00$1.68$1.67 / 143$1.70 / 6426,3963,40611.865390%-0.448052-0.2784600.0575170.173537-0.023332
SPY19Jan21P377.00PUT377.00$3.05$3.03 / 64$3.11 / 20025,3422,70010.141158%-0.619788-0.2707940.0553670.167050-0.032374
SPY19Jan21C375.00CALL375.00$1.94$1.96 / 50$1.97 / 1019,44393911.698180%0.493820-0.2670250.0580010.1749970.024997
SPY19Jan21P378.00PUT378.00$3.78$3.68 / 25$3.77 / 20018,7847,1079.611273%-0.673395-0.2576830.0524290.158186-0.035217
SPY19Jan21P367.00PUT367.00$0.47$0.46 / 687$0.48 / 47118,5421,60516.204062%-0.122894-0.1416530.0295820.089254-0.006369
SPY19Jan21C381.00CALL381.00$0.13$0.13 / 192$0.14 / 1,13016,4675,8539.541105%0.189198-0.1833340.0393600.1187550.009620
SPY19Jan21C382.00CALL382.00$0.08$0.07 / 2,622$0.08 / 38316,0474,7589.469121%0.152974-0.1601850.0343520.1036450.007782
SPY19Jan21P369.00PUT369.00$0.66$0.65 / 357$0.66 / 1015,2722,60114.922900%-0.193701-0.1916140.0399310.120478-0.010050
SPY19Jan21P372.00PUT372.00$1.13$1.13 / 105$1.15 / 15214,2678,70213.087492%-0.336187-0.2557120.0530500.160059-0.017477
SPY19Jan21P371.00PUT371.00$0.96$0.93 / 235$0.95 / 12113,9872,60013.677142%-0.284460-0.2373470.0493250.148820-0.014777
SPY19Jan21P300.00PUT300.00$0.01$0.01 / 244$0.01 / 3,40113,6632,11463.701596%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C383.00CALL383.00$0.05$0.04 / 3,147$0.05 / 55513,2615,6569.605696%0.121747-0.1371710.0293880.0886680.006196
SPY19Jan21P368.00PUT368.00$0.55$0.55 / 100$0.56 / 31812,3782,03415.581589%-0.155700-0.1665910.0347560.104863-0.008074
SPY19Jan21P365.00PUT365.00$0.34$0.33 / 917$0.35 / 94411,9542,78717.412135%-0.072342-0.0957340.0200260.060421-0.003746
SPY19Jan21P360.00PUT360.00$0.17$0.17 / 747$0.18 / 98010,6844,02720.664306%-0.013532-0.0240250.0050400.015206-0.000699
SPY19Jan21P265.00PUT265.00$0.01$0.01 / 4,8379,7504896.048628%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C385.00CALL385.00$0.02$0.02 / 82$0.03 / 4,5918,1735,52510.544975%0.073493-0.0947610.0202690.0611550.003744
SPY19Jan21C384.00CALL384.00$0.02$0.02 / 4,225$0.03 / 5307,9284,1079.657983%0.095358-0.1151430.0246480.0743660.004855
SPY19Jan21P380.00PUT380.00$5.20$5.27 / 25$5.38 / 2005,7935,2588.675464%-0.769407-0.2201630.0441980.133352-0.040347
SPY19Jan21P366.00PUT366.00$0.41$0.39 / 664$0.40 / 1685,7492,74816.763003%-0.095199-0.1177770.0246170.074275-0.004931
SPY19Jan21P379.00PUT379.00$4.39$4.43 / 25$4.54 / 704,9617,1539.161742%-0.723510-0.2404650.0486330.146734-0.037887
SPY19Jan21P381.00PUT381.00$5.93$6.16 / 200$6.28 / 1984,6044,0287.840181%-0.810596-0.1978870.0393600.118755-0.042572
SPY19Jan21P364.00PUT364.00$0.30$0.29 / 208$0.30 / 8804,4351,74218.070706%-0.053902-0.0760610.0159210.048037-0.002790
SPY19Jan21C374.00CALL374.00$2.65$2.58 / 74$2.60 / 104,3231,36812.287509%0.551743-0.2638910.0575170.1735370.027901
SPY19Jan21P361.00PUT361.00$0.20$0.19 / 831$0.20 / 1,2802,7051,75719.951541%-0.019730-0.0331970.0069610.021001-0.001020
SPY19Jan21P354.00PUT354.00$0.10$0.10 / 3,703$0.11 / 5802,4041,03225.109564%-0.000883-0.0020780.0004370.001318-0.000046
SPY19Jan21C386.00CALL386.00$0.02$0.01 / 182$0.02 / 4,7772,3793,53910.673175%0.055727-0.0764720.0163460.0493190.002840
SPY19Jan21P363.00PUT363.00$0.26$0.25 / 225$0.26 / 1,3802,2151,01118.684035%-0.039362-0.0590550.0123690.037320-0.002037
SPY19Jan21C388.00CALL388.00$0.01$0.01 / 93$0.01 / 4,3572,1452,17611.728056%0.030503-0.0469880.0100320.0302690.001555
SPY19Jan21C387.00CALL387.00$0.02$0.01 / 92$0.02 / 4,8372,1302,52011.491016%0.041570-0.0605250.0129300.0390110.002119
SPY19Jan21P355.00PUT355.00$0.11$0.11 / 2,346$0.12 / 1,1202,0871,26324.433208%-0.001474-0.0033230.0006980.002107-0.000076
SPY19Jan21P384.00PUT384.00$8.42$9.07 / 126$9.18 / 2002,0392737.209920%-0.904437-0.1296900.0246480.074366-0.047747
SPY19Jan21P350.00PUT350.00$0.09$0.08 / 2,719$0.09 / 1,2362,0322,68528.330814%-0.000090-0.0002470.0000520.000157-0.000005
SPY19Jan21P362.00PUT362.00$0.23$0.21 / 2,102$0.22 / 2041,9341,01219.175581%-0.028161-0.0447980.0093880.028326-0.001456
SPY19Jan21C389.00CALL389.00$0.01$0.01 / 1$0.01 / 4,3581,9042,66012.496700%0.022016-0.0357890.0076370.0230430.001123
SPY19Jan21P359.00PUT359.00$0.13$0.15 / 1,903$0.16 / 1,0801,8801,99421.302573%-0.009082-0.0169780.0035630.010750-0.000469
SPY19Jan21C373.00CALL373.00$3.28$3.27 / 200$3.31 / 1321,8321,19212.924361%0.608729-0.2551060.0558350.1684610.030749
SPY19Jan21C390.00CALL390.00$0.01$0.01 / 244$0.01 / 4,3581,2867,89513.260907%0.015629-0.0267460.0057050.0172130.000797
SPY19Jan21C372.00CALL372.00$4.21$4.01 / 200$4.07 / 251,1831,09413.525996%0.663608-0.2411400.0530500.1600590.033481
SPY19Jan21C391.00CALL391.00$0.01$0.01 / 4,3581,0791,37514.020366%0.010913-0.0196160.0041830.0126190.000557
SPY19Jan21P357.00PUT357.00$0.13$0.13 / 716$0.14 / 1,35786891022.942347%-0.003828-0.0078870.0016560.004998-0.000198
SPY19Jan21P351.00PUT351.00$0.10$0.09 / 1,033$0.10 / 2,6897871,08027.789694%-0.000165-0.0004370.0000920.000277-0.000008
SPY19Jan21P331.00PUT331.00$0.03$0.02 / 4,424$0.03 / 2,67777336940.927631%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P356.00PUT356.00$0.13$0.12 / 1,377$0.13 / 1,76776886823.709131%-0.002403-0.0051830.0010890.003285-0.000124
SPY19Jan21P349.00PUT349.00$0.08$0.08 / 1,094$0.09 / 3,46176454929.339101%-0.000048-0.0001360.0000290.000086-0.000002
SPY19Jan21P337.00PUT337.00$0.04$0.04 / 824$0.05 / 4,53771753738.103764%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P338.00PUT338.00$0.04$0.04 / 1,845$0.05 / 4,1876891,14837.164894%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P330.00PUT330.00$0.03$0.02 / 4,474$0.03 / 3,4926751,71441.821130%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C370.00CALL370.00$5.88$5.65 / 200$5.74 / 2006651,76014.917083%0.763043-0.2010180.0448710.1353820.038394
SPY19Jan21P382.00PUT382.00$6.99$7.12 / 200$7.23 / 2006504736.649936%-0.846821-0.1747360.0343520.103645-0.044546
SPY19Jan21P325.00PUT325.00$0.02$0.02 / 732$0.03 / 4,5326251,08446.309019%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P332.00PUT332.00$0.03$0.03 / 724$0.04 / 4,53661637641.565481%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P305.00PUT305.00$0.01$0.01 / 244$0.01 / 2,30859781759.329455%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P335.00PUT335.00$0.04$0.03 / 3,583$0.04 / 3,20959382938.807638%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P310.00PUT310.00$0.02$0.01 / 244$0.02 / 4,6285781,59157.076471%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P333.00PUT333.00$0.03$0.03 / 1,036$0.04 / 4,46353027340.645312%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P334.00PUT334.00$0.03$0.03 / 1,975$0.04 / 4,36548161739.726638%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P339.00PUT339.00$0.04$0.04 / 2,918$0.05 / 2,74147950736.225985%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P345.00PUT345.00$0.07$0.06 / 2,110$0.07 / 2,10643766832.124833%-0.000003-0.0000100.0000020.0000060.000000
SPY19Jan21P358.00PUT358.00$0.11$0.14 / 1,125$0.15 / 1,41441485122.140955%-0.005963-0.0117130.0024590.007419-0.000308
SPY19Jan21P352.00PUT352.00$0.08$0.09 / 1,571$0.10 / 1,1804141,65126.764492%-0.000295-0.0007540.0001590.000478-0.000015
SPY19Jan21P353.00PUT353.00$0.10$0.10 / 1,304$0.11 / 2,31241174826.151451%-0.000517-0.0012680.0002660.000804-0.000027
SPY19Jan21P342.00PUT342.00$0.05$0.05 / 2,178$0.06 / 3,54440885034.281176%-0.000001-0.0000010.0000010.0000010.000000
SPY19Jan21C371.00CALL371.00$5.46$4.81 / 200$4.89 / 20039966914.222819%0.715335-0.2227720.0493250.1488200.036044
SPY19Jan21P385.00PUT385.00$9.95$10.06 / 25$10.17 / 2003983357.607287%-0.926302-0.1093050.0202690.061155-0.048995
SPY19Jan21P341.00PUT341.00$0.04$0.05 / 824$0.06 / 4,40038780235.237729%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P336.00PUT336.00$0.03$0.03 / 4,656$0.04 / 2,48837750737.891827%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P340.00PUT340.00$0.04$0.04 / 4,566$0.05 / 1,2333741,67135.287185%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C369.00CALL369.00$6.53$6.52 / 200$6.61 / 13733976315.583419%0.806094-0.1770340.0399310.1204780.040498
SPY19Jan21P320.00PUT320.00$0.02$0.01 / 4,597$0.02 / 3,89732164148.295509%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P344.00PUT344.00$0.06$0.06 / 344$0.07 / 4,24032029133.102046%-0.000001-0.0000050.0000010.0000030.000000
SPY19Jan21P348.00PUT348.00$0.07$0.07 / 3,653$0.08 / 99728133229.797178%-0.000025-0.0000730.0000150.000046-0.000001
SPY19Jan21P383.00PUT383.00$7.83$8.09 / 25$8.20 / 2002533717.470655%-0.878048-0.1517200.0293880.088668-0.046269
SPY19Jan21C348.00CALL348.00$29.14$26.93 / 137$27.06 / 252312033.652632%0.9997700.0145530.0000150.0000460.047669
SPY19Jan21C347.00CALL347.00$30.13$27.92 / 200$28.03 / 10231033.993401%0.9997820.0145900.0000080.0000240.047533
SPY19Jan21C365.00CALL365.00$10.78$10.19 / 200$10.29 / 6422131618.295323%0.927453-0.0811460.0200260.0604210.046254
SPY19Jan21P285.00PUT285.00$0.01$0.01 / 4,83719155177.164677%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P347.00PUT347.00$0.07$0.07 / 1,573$0.08 / 2,39518514630.788327%-0.000012-0.0000380.0000080.000024-0.000001
SPY19Jan21P346.00PUT346.00$0.06$0.06 / 3,638$0.07 / 1,20918140731.149796%-0.000006-0.0000190.0000040.0000120.000000
SPY19Jan21C368.00CALL368.00$7.44$7.41 / 200$7.50 / 5517082116.219952%0.844094-0.1520090.0347560.1048630.042337
SPY19Jan21C367.00CALL367.00$9.13$8.33 / 200$8.43 / 20016639417.014164%0.876901-0.1270690.0295820.0892540.043904
SPY19Jan21P343.00PUT343.00$0.05$0.05 / 3,201$0.06 / 1,20815428333.322539%-0.000001-0.0000020.0000010.0000010.000000
SPY19Jan21P290.00PUT290.00$0.01$0.01 / 1$0.01 / 4,83714120772.616434%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C395.00CALL395.00$0.01$0.01 / 4,8371141,39416.991838%0.002197-0.0047160.0010040.0030300.000112
SPY19Jan21C400.00CALL400.00$0.01$0.01 / 4,8371002,20420.591974%0.000205-0.0005290.0001130.0003400.000010
SPY19Jan21C364.00CALL364.00$11.40$11.14 / 200$11.25 / 1028798519.050271%0.945893-0.0614710.0159210.0480370.047073
SPY19Jan21C363.00CALL363.00$12.66$12.10 / 200$12.21 / 102769619.776415%0.960433-0.0444620.0123690.0373200.047689
SPY19Jan21C393.00CALL393.00$0.01$0.01 / 4,3576469615.516294%0.005062-0.0099780.0021260.0064150.000258
SPY19Jan21P390.00PUT390.00$13.39$14.87 / 200$15.35 / 200557210.124703%-0.984166-0.0412800.0057050.017213-0.052627
SPY19Jan21P386.00PUT386.00$9.72$11.05 / 200$11.17 / 20053957.368865%-0.944068-0.0910140.0163460.049319-0.050036
SPY19Jan21C362.00CALL362.00$13.94$13.07 / 200$13.18 / 20528120.569271%0.971634-0.0302030.0093880.0283260.048132
SPY19Jan21P295.00PUT295.00$0.01$0.01 / 244$0.01 / 4,3335016668.129827%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C366.00CALL366.00$9.49$9.25 / 200$9.35 / 504872317.614563%0.904596-0.1031910.0246170.0742750.045205
SPY19Jan21C352.00CALL352.00$22.65$22.94 / 200$23.05 / 104520329.280553%0.9994990.0138630.0001590.0004780.048203
SPY19Jan21C351.00CALL351.00$23.64$23.94 / 200$24.05 / 10442030.376908%0.9996300.0141820.0000920.0002770.048073
SPY19Jan21C360.00CALL360.00$15.76$15.02 / 200$15.13 / 1214110722.119356%0.986263-0.0094260.0050400.0152060.048615
SPY19Jan21P387.00PUT387.00$11.79$11.88 / 200$12.34 / 20035318.702727%-0.958225-0.0750650.0129300.039011-0.050894
SPY19Jan21C355.00CALL355.00$20.66$19.96 / 200$20.07 / 10346126.535257%0.9983210.0112870.0006980.0021070.048554
SPY19Jan21P391.00PUT391.00$15.27$15.87 / 200$16.33 / 200335914.983670%-0.988882-0.0341470.0041830.012619-0.053004
SPY19Jan21C350.00CALL350.00$26.67$24.93 / 200$25.04 / 663113831.130402%0.9997050.0143740.0000520.0001570.047940
SPY19Jan21C392.00CALL392.00$0.01$0.01 / 4,367252,18914.772472%0.007494-0.0141200.0030100.0090810.000383
SPY19Jan21P315.00PUT315.00$0.02$0.01 / 2,293$0.02 / 4,4362331552.665975%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P389.00PUT389.00$13.59$13.87 / 200$14.33 / 200225211.357914%-0.977779-0.0503240.0076370.023043-0.052164
SPY19Jan21C356.00CALL356.00$20.66$18.97 / 200$19.08 / 82204225.667527%0.9973920.0094250.0010890.0032850.048643
SPY19Jan21C359.00CALL359.00$18.15$16.00 / 200$16.11 / 6110922.896424%0.990713-0.0023770.0035630.0107500.048708
SPY19Jan21C358.00CALL358.00$17.48$16.99 / 200$17.10 / 15102923.848852%0.9938320.0028900.0024590.0074190.048733
SPY19Jan21C357.00CALL357.00$19.68$17.98 / 200$18.09 / 9874824.772267%0.9959670.0067180.0016560.0049980.048706
SPY19Jan21C394.00CALL394.00$0.01$0.01 / 4,59761,07116.255289%0.003363-0.0069230.0014750.0044490.000172
SPY19Jan21P395.00PUT395.00$17.97$19.84 / 199$20.39 / 19944813.167385%-0.997597-0.0192390.0010040.003030-0.053997
SPY19Jan21P388.00PUT388.00$10.97$12.87 / 200$13.33 / 20043711.734485%-0.969292-0.0615260.0100320.030269-0.051595
SPY19Jan21P270.00PUT270.00$0.01$0.01 / 4,837430491.216659%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P411.00PUT411.00$36.61$35.84 / 199$36.35 / 1993028.742751%-0.999794-0.0144880.0000010.000001-0.056301
SPY19Jan21C342.00CALL342.00$34.28$32.91 / 67$33.02 / 20031038.885671%0.9997940.0146380.0000010.0000010.046849
SPY19Jan21P195.00PUT195.00$0.01$0.01 / 4,83730174.235903%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P392.00PUT392.00$16.29$16.84 / 200$17.39 / 20021411.395782%-0.992301-0.0286490.0030100.009081-0.053315
SPY19Jan21C361.00CALL361.00$15.13$14.04 / 200$14.15 / 2025921.286770%0.980065-0.0186000.0069610.0210010.048431
SPY19Jan21C345.00CALL345.00$32.12$29.92 / 81$30.03 / 20021036.130461%0.9997920.0146220.0000020.0000060.047260
SPY19Jan21C340.00CALL340.00$37.20$34.90 / 126$35.01 / 19425640.514016%0.9997950.0146430.0000010.0000000.046575
SPY19Jan21C339.00CALL339.00$38.18$35.90 / 77$36.01 / 102741.560513%0.9997950.0146450.0000010.0000000.046438
SPY19Jan21C335.00CALL335.00$40.30$39.89 / 82$40.00 / 17124645.183342%0.9997950.0146540.0000010.0000000.045890
SPY19Jan21C320.00CALL320.00$55.55$54.87 / 119$54.98 / 16124759.286577%0.9997950.0146870.0000010.0000000.043835
SPY19Jan21C315.00CALL315.00$61.63$59.86 / 131$59.99 / 2002064.462635%0.9997950.0146980.0000010.0000000.043150
SPY19Jan21C270.00CALL270.00$106.39$104.62 / 200$105.21 / 20020112.188294%0.9997950.0147960.0000010.0000000.036986
SPY19Jan21P200.00PUT200.00$0.01$0.01 / 1$0.01 / 4,8372144167.831132%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C405.00CALL405.00$0.01$0.01 / 4,837110324.082074%0.000013-0.0000380.0000080.0000250.000001
SPY19Jan21P400.00PUT400.00$24.75$24.87 / 199$25.39 / 1991519.198973%-0.999590-0.0150410.0001130.000340-0.054783
SPY19Jan21C349.00CALL349.00$28.21$25.93 / 200$26.04 / 9811932.211344%0.9997470.0144870.0000290.0000860.047805
SPY19Jan21C480.00CALL480.00$0.01 / 4,8430068.732752%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P480.00PUT480.00$104.80 / 199$105.39 / 1990074.515218%-0.999795-0.0143360.0000010.000000-0.065753
SPY19Jan21C470.00CALL470.00$0.01 / 4,8430063.405364%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P470.00PUT470.00$94.80 / 199$95.39 / 1990071.026947%-0.999795-0.0143580.0000010.000000-0.064383
SPY19Jan21C460.00CALL460.00$0.01 / 4,8430057.917363%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P460.00PUT460.00$84.80 / 199$85.39 / 1990058.552283%-0.999795-0.0143800.0000010.000000-0.063013
SPY19Jan21C455.00CALL455.00$0.01 / 4,8430055.109869%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P455.00PUT455.00$79.80 / 199$80.39 / 1990055.668799%-0.999795-0.0143910.0000010.000000-0.062328
SPY19Jan21C450.00CALL450.00$0.01 / 4,8430052.256471%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P450.00PUT450.00$74.80 / 199$75.39 / 1990055.054514%-0.999795-0.0144020.0000010.000000-0.061643
SPY19Jan21C445.00CALL445.00$0.01$0.01 / 4,8370549.356644%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P445.00PUT445.00$69.80 / 199$70.39 / 1990056.340462%-0.999795-0.0144130.0000010.000000-0.060958
SPY19Jan21C440.00CALL440.00$0.01$0.01 / 4,837010046.406103%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P440.00PUT440.00$64.87 / 199$65.33 / 1990044.190951%-0.999795-0.0144240.0000010.000000-0.060273
SPY19Jan21C435.00CALL435.00$0.01$0.01 / 4,83708043.403308%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P435.00PUT435.00$59.86 / 54$60.33 / 100037.299983%-0.999795-0.0144350.0000010.000000-0.059588
SPY19Jan21C430.00CALL430.00$0.01$0.01 / 4,83701240.347093%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P430.00PUT430.00$54.85 / 10$55.34 / 100040.718376%-0.999795-0.0144460.0000010.000000-0.058903
SPY19Jan21C425.00CALL425.00$0.01$0.01 / 4,83701137.231760%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P425.00PUT425.00$49.86 / 199$50.33 / 1990044.664048%-0.999795-0.0144570.0000010.000000-0.058219
SPY19Jan21C420.00CALL420.00$0.01$0.01 / 4,837013234.052523%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P420.00PUT420.00$44.85 / 199$45.38 / 1990028.950780%-0.999795-0.0144680.0000010.000000-0.057534
SPY19Jan21C415.00CALL415.00$0.01$0.01 / 4,837032530.806871%0.0000010.0000000.0000010.0000000.000000
SPY19Jan21P415.00PUT415.00$43.50$39.85 / 199$40.34 / 1990028.612503%-0.999795-0.0144790.0000010.000000-0.056849
SPY19Jan21C411.00CALL411.00$0.02$0.01 / 4,83703228.153360%0.000001-0.0000010.0000010.0000010.000000
SPY19Jan21C410.00CALL410.00$0.04$0.01 / 4,837050527.487017%0.000001-0.0000020.0000010.0000010.000000
SPY19Jan21P410.00PUT410.00$34.87 / 199$35.33 / 1990028.596933%-0.999794-0.0144910.0000010.000001-0.056164
SPY19Jan21C409.00CALL409.00$0.01$0.01 / 4,83708126.809633%0.000001-0.0000030.0000010.0000020.000000
SPY19Jan21P409.00PUT409.00$33.85 / 199$34.39 / 1990029.627713%-0.999794-0.0144950.0000010.000002-0.056027
SPY19Jan21C408.00CALL408.00$0.02$0.01 / 4,8370326.134512%0.000002-0.0000070.0000010.0000040.000000
SPY19Jan21P408.00PUT408.00$32.86 / 199$33.33 / 1990029.837653%-0.999793-0.0145000.0000010.000004-0.055890
SPY19Jan21C407.00CALL407.00$0.01$0.01 / 4,83701125.454272%0.000004-0.0000120.0000030.0000080.000000
SPY19Jan21P407.00PUT407.00$31.85 / 199$32.37 / 1990027.568998%-0.999791-0.0145080.0000030.000008-0.055753
SPY19Jan21C406.00CALL406.00$0.01$0.01 / 4,837082324.771124%0.000007-0.0000220.0000050.0000140.000000
SPY19Jan21P406.00PUT406.00$30.86 / 199$31.33 / 1990026.403589%-0.999788-0.0145200.0000050.000014-0.055615
SPY19Jan21P405.00PUT405.00$29.87 / 199$30.33 / 1990019.887135%-0.999782-0.0145390.0000080.000025-0.055478
SPY19Jan21C404.00CALL404.00$0.01$0.01 / 4,83708223.391966%0.000023-0.0000670.0000140.0000430.000001
SPY19Jan21P404.00PUT404.00$28.85 / 199$29.34 / 1990022.876834%-0.999772-0.0145700.0000140.000043-0.055341
SPY19Jan21C403.00CALL403.00$0.01$0.01 / 4,83706322.697824%0.000040-0.0001150.0000250.0000740.000002
SPY19Jan21P403.00PUT403.00$27.87 / 199$28.33 / 1990018.651825%-0.999754-0.0146200.0000250.000074-0.055203
SPY19Jan21C402.00CALL402.00$0.01$0.01 / 4,83702621.999236%0.000071-0.0001950.0000410.0001250.000004
SPY19Jan21P402.00PUT402.00$21.19$26.87 / 199$27.33 / 1990024.712568%-0.999724-0.0147020.0000410.000125-0.055064
SPY19Jan21C401.00CALL401.00$0.01$0.01 / 4,837098721.296658%0.000121-0.0003240.0000690.0002080.000006
SPY19Jan21P401.00PUT401.00$26.65$25.85 / 199$26.35 / 1990120.101419%-0.999674-0.0148330.0000690.000208-0.054925
SPY19Jan21C399.00CALL399.00$0.01$0.01 / 4,908046519.878491%0.000340-0.0008490.0001810.0005450.000017
SPY19Jan21P399.00PUT399.00$27.80$23.86 / 199$24.33 / 199011816.055941%-0.999455-0.0153630.0001810.000545-0.054640
SPY19Jan21C398.00CALL398.00$0.01$0.01 / 4,837066219.166094%0.000555-0.0013390.0002850.0008590.000028
SPY19Jan21P398.00PUT398.00$26.25$22.86 / 199$23.33 / 199010720.364365%-0.999239-0.0158540.0002850.000859-0.054492
SPY19Jan21C397.00CALL397.00$0.01$0.01 / 4,838036118.444699%0.000893-0.0020740.0004410.0013320.000046
SPY19Jan21P397.00PUT397.00$24.97$21.87 / 199$22.33 / 19902819.614537%-0.998902-0.0165920.0004410.001332-0.054337
SPY19Jan21C396.00CALL396.00$0.01$0.01 / 4,83701,07117.720118%0.001412-0.0031550.0006720.0020270.000072
SPY19Jan21P396.00PUT396.00$17.57$20.86 / 199$21.33 / 1990417.396149%-0.998382-0.0176760.0006720.002027-0.054174
SPY19Jan21P394.00PUT394.00$15.49$18.84 / 200$19.35 / 20005916.646478%-0.996432-0.0214470.0014750.004449-0.053800
SPY19Jan21P393.00PUT393.00$12.60$17.84 / 200$18.39 / 2000817.875596%-0.994733-0.0245050.0021260.006415-0.053577
SPY19Jan21C354.00CALL354.00$24.23$20.95 / 200$21.06 / 100827.373660%0.9989120.0125340.0004370.0013180.048447
SPY19Jan21C353.00CALL353.00$26.07$21.95 / 200$22.06 / 91020528.484097%0.9992780.0133470.0002660.0008040.048329
SPY19Jan21C346.00CALL346.00$33.85$28.92 / 151$29.03 / 19607435.062538%0.9997890.0146100.0000040.0000120.047396
SPY19Jan21C344.00CALL344.00$36.47$30.91 / 185$31.05 / 2505537.404050%0.9997930.0146300.0000010.0000030.047123
SPY19Jan21C343.00CALL343.00$31.91 / 125$32.02 / 2000037.829926%0.9997940.0146340.0000010.0000010.046986
SPY19Jan21C341.00CALL341.00$33.90 / 180$34.02 / 2000039.708506%0.9997950.0146400.0000010.0000000.046712
SPY19Jan21C338.00CALL338.00$32.06$36.90 / 10$37.03 / 250243.109793%0.9997950.0146470.0000010.0000000.046301
SPY19Jan21C337.00CALL337.00$42.07$37.89 / 159$38.01 / 20001043.388107%0.9997950.0146500.0000010.0000000.046164
SPY19Jan21C336.00CALL336.00$33.66$38.89 / 120$39.00 / 13802444.148594%0.9997950.0146520.0000010.0000000.046027
SPY19Jan21C334.00CALL334.00$40.89 / 129$41.00 / 2000046.223369%0.9997950.0146560.0000010.0000000.045753
SPY19Jan21C333.00CALL333.00$41.89 / 10$42.00 / 2000047.262388%0.9997950.0146580.0000010.0000000.045616
SPY19Jan21C332.00CALL332.00$37.36$42.88 / 145$43.00 / 20002447.991915%0.9997950.0146610.0000010.0000000.045479
SPY19Jan21C331.00CALL331.00$43.88 / 115$43.99 / 1990048.702617%0.9997950.0146630.0000010.0000000.045342
SPY19Jan21C330.00CALL330.00$44.88 / 87$44.99 / 2000049.731996%0.9997950.0146650.0000010.0000000.045205
SPY19Jan21C325.00CALL325.00$55.15$49.87 / 130$50.00 / 20002654.895124%0.9997950.0146760.0000010.0000000.044520
SPY19Jan21C310.00CALL310.00$58.41$64.86 / 77$64.97 / 1860168.699894%0.9997950.0147090.0000010.0000000.042465
SPY19Jan21C305.00CALL305.00$69.86 / 120$69.97 / 1400073.910221%0.9997950.0147200.0000010.0000000.041780
SPY19Jan21C300.00CALL300.00$74.85 / 176$74.98 / 2000079.175535%0.9997950.0147310.0000010.0000000.041095
SPY19Jan21C295.00CALL295.00$77.04$79.85 / 154$79.96 / 680183.235915%0.9997950.0147420.0000010.0000000.040411
SPY19Jan21C290.00CALL290.00$84.85 / 137$84.96 / 860088.559457%0.9997950.0147530.0000010.0000000.039726
SPY19Jan21C285.00CALL285.00$89.85 / 124$89.96 / 550093.950501%0.9997950.0147640.0000010.0000000.039041
SPY19Jan21C280.00CALL280.00$94.85 / 116$94.96 / 640099.417019%0.9997950.0147740.0000010.0000000.038356
SPY19Jan21P280.00PUT280.00$0.01$0.01 / 4,837024081.778570%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C275.00CALL275.00$99.62 / 200$100.21 / 20000106.494773%0.9997950.0147850.0000010.0000000.037671
SPY19Jan21P275.00PUT275.00$0.01$0.01 / 4,837010486.460656%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C265.00CALL265.00$109.62 / 200$110.21 / 20000117.972301%0.9997950.0148070.0000010.0000000.036301
SPY19Jan21C260.00CALL260.00$114.62 / 200$115.21 / 20000123.848509%0.9997950.0148180.0000010.0000000.035616
SPY19Jan21P260.00PUT260.00$0.02$0.01 / 4,8370130100.962864%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C255.00CALL255.00$119.62 / 200$120.21 / 20000129.820289%0.9997950.0148290.0000010.0000000.034931
SPY19Jan21P255.00PUT255.00$0.02$0.01 / 4,838015105.955097%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C250.00CALL250.00$124.62 / 200$125.21 / 20000135.894096%0.9997950.0148400.0000010.0000000.034246
SPY19Jan21P250.00PUT250.00$0.03$0.01 / 4,837018111.041781%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C245.00CALL245.00$129.62 / 200$130.21 / 20000142.080097%0.9997950.0148510.0000010.0000000.033561
SPY19Jan21P245.00PUT245.00$0.06$0.01 / 4,837097116.215860%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C240.00CALL240.00$134.61 / 107$135.22 / 6200148.379519%0.9997950.0148620.0000010.0000000.032876
SPY19Jan21P240.00PUT240.00$0.02$0.01 / 4,8370144121.492746%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C235.00CALL235.00$139.61 / 107$140.22 / 6200154.795518%0.9997950.0148730.0000010.0000000.032191
SPY19Jan21P235.00PUT235.00$0.02$0.01 / 4,837041126.869320%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C230.00CALL230.00$144.61 / 107$145.22 / 6200161.338529%0.9997950.0148840.0000010.0000000.031507
SPY19Jan21P230.00PUT230.00$0.01$0.01 / 4,8370396132.352898%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C225.00CALL225.00$149.61 / 107$150.22 / 6200168.016795%0.9997950.0148950.0000010.0000000.030822
SPY19Jan21P225.00PUT225.00$0.03$0.01 / 4,8370627137.949292%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C220.00CALL220.00$154.61 / 108$155.21 / 8100173.692263%0.9997950.0149060.0000010.0000000.030137
SPY19Jan21P220.00PUT220.00$0.03$0.01 / 4,8370176143.661881%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C215.00CALL215.00$159.61 / 108$160.22 / 9000181.791908%0.9997950.0149170.0000010.0000000.029452
SPY19Jan21P215.00PUT215.00$0.01$0.01 / 4,837056149.500257%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C210.00CALL210.00$157.15$164.61 / 108$165.22 / 9001188.909340%0.9997950.0149280.0000010.0000000.028767
SPY19Jan21P210.00PUT210.00$0.01$0.01 / 4,837039155.472760%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C205.00CALL205.00$169.61 / 108$170.22 / 9000196.186366%0.9997950.0149390.0000010.0000000.028082
SPY19Jan21P205.00PUT205.00$0.01$0.01 / 4,8370152161.579415%-0.0000010.0000000.0000010.0000000.000000
SPY19Jan21C200.00CALL200.00$174.61 / 108$175.22 / 9000203.640554%0.9997950.0149500.0000010.0000000.027397
SPY19Jan21C195.00CALL195.00$179.61 / 108$180.22 / 9000211.273737%0.9997950.0149610.0000010.0000000.026712
SPY19Jan21C190.00CALL190.00$182.34$184.61 / 108$185.22 / 90025219.098959%0.9997950.0149720.0000010.0000000.026027
SPY19Jan21P190.00PUT190.00$0.01$0.01 / 4,837082180.802924%-0.0000010.0000000.0000010.0000000.000000