Name: SPY Option Chain
Keywords: SPY, Option, Chain, Historical

SPY Option Chain

End of day data from July 10, 2020 for SPY options expiring on July 10, 2020.

Expiration

Data From

NYSE Arca
SPY
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SPY10Jul20P314.00	PUT	314.00	$0.01	$0.01 / 9	$0.01 / 4,560	152,779	15,142	10.238899%	-0.231273	-0.764291	0.060960	0.050637	-0.002031
SPY10Jul20P315.00	PUT	315.00	$0.01	$0.01 / 214	$0.01 / 3,836	128,057	14,555	7.759235%	-0.297179	-0.869216	0.069289	0.057555	-0.002612
SPY10Jul20P313.00	PUT	313.00	$0.01	$0.01 / 19	$0.01 / 5,708	117,428	12,003	12.655040%	-0.174267	-0.644804	0.051454	0.042741	-0.001529
SPY10Jul20C316.00	CALL	316.00	$1.65	$1.61 / 10	$1.68 / 10	113,570	15,229	6.622030%	0.629645	-0.934202	0.075586	0.062787	0.005400
SPY10Jul20C317.00	CALL	317.00	$0.70	$0.69 / 1	$0.71 / 14	104,607	16,582	4.550968%	0.551745	-0.980069	0.079169	0.065763	0.004738
SPY10Jul20P316.00	PUT	316.00	$0.02	$0.01 / 924	$0.02 / 3,695	101,828	8,268	5.556304%	-0.370305	-0.948894	0.075586	0.062787	-0.003258
SPY10Jul20C315.00	CALL	315.00	$2.65	$2.65 / 5	$2.69 / 35	89,413	16,422	10.900515%	0.702772	-0.854520	0.069289	0.057555	0.006018
SPY10Jul20P312.00	PUT	312.00	$0.01	$0.01 / 6	$0.01 / 4,539	76,316	25,546	15.022325%	-0.126964	-0.521738	0.041650	0.034597	-0.001114
SPY10Jul20C318.00	CALL	318.00	$0.08	$0.07 / 20	$0.08 / 130	72,460	16,028	3.258006%	0.472040	-0.987200	0.079646	0.066159	0.004058
SPY10Jul20P310.00	PUT	310.00	$0.01	$0.01 / 11	$0.01 / 5,764	67,283	47,498	19.661328%	-0.060610	-0.300844	0.024031	0.019962	-0.000531
SPY10Jul20P317.00	PUT	317.00	$0.05	$0.04 / 1,503	$0.06 / 110	66,313	5,962	3.655166%	-0.448206	-0.994757	0.079169	0.065763	-0.003947
SPY10Jul20P311.00	PUT	311.00	$0.01	$0.01 / 1	$0.01 / 4,100	47,931	14,554	17.355104%	-0.089323	-0.404716	0.032319	0.026846	-0.000783
SPY10Jul20C314.00	CALL	314.00	$3.69	$3.46 / 25	$3.67 / 25	43,332	13,219	10.389076%	0.768677	-0.749592	0.060960	0.050637	0.006572
SPY10Jul20C319.00	CALL	319.00	$0.01	$0.01 / 25	$0.02 / 4,035	39,892	23,072	4.910617%	0.393684	-0.955208	0.076991	0.063953	0.003388
SPY10Jul20P309.00	PUT	309.00	$0.01	$0.01 / 5	$0.01 / 5,669	37,050	29,825	21.942736%	-0.039624	-0.214210	0.017115	0.014217	-0.000347
SPY10Jul20C320.00	CALL	320.00	$0.01	$0.01 / 1	$0.01 / 6,430	28,627	31,773	7.130979%	0.320002	-0.888666	0.071571	0.059453	0.002756
SPY10Jul20P318.00	PUT	318.00	$0.43	$0.41 / 10	$0.45 / 10	24,666	2,605	2.529085%	-0.527911	-1.001885	0.079646	0.066159	-0.004654
SPY10Jul20P308.00	PUT	308.00	$0.01	$0.01 / 23	$0.01 / 5,160	18,688	16,017	24.207638%	-0.024932	-0.146037	0.011671	0.009694	-0.000218
SPY10Jul20C313.00	CALL	313.00	$4.62	$4.60 / 25	$4.68 / 50	14,288	10,453	14.960397%	0.825683	-0.630102	0.051454	0.042741	0.007046
SPY10Jul20P305.00	PUT	305.00	$0.01	$0.01 / 7	$0.01 / 5,106	12,641	22,235	30.921841%	-0.004892	-0.035500	0.002838	0.002358	-0.000043
SPY10Jul20P307.00	PUT	307.00	$0.01	$0.01 / 89	$0.01 / 5,187	11,095	11,488	26.458596%	-0.015084	-0.095286	0.007616	0.006326	-0.000132
SPY10Jul20C321.00	CALL	321.00	$0.01	$0.01 / 1	$0.01 / 6,197	10,085	17,586	9.597403%	0.252373	-0.794115	0.063919	0.053095	0.002176
SPY10Jul20C312.00	CALL	312.00	$5.65	$5.65 / 15	$5.87 / 200	7,418	9,998	24.432573%	0.872986	-0.507033	0.041650	0.034597	0.007434
SPY10Jul20P306.00	PUT	306.00	$0.01	$0.01 / 29	$0.01 / 4,959	6,821	22,509	28.694658%	-0.008768	-0.059476	0.004755	0.003950	-0.000077
SPY10Jul20P304.00	PUT	304.00	$0.01	$0.01 / 119	$0.01 / 5,067	5,076	15,920	33.140988%	-0.002618	-0.020252	0.001619	0.001345	-0.000023
SPY10Jul20C322.00	CALL	322.00	$0.01	$0.01 / 2	$0.01 / 5,350	4,873	29,293	11.962498%	0.193583	-0.682863	0.054936	0.045633	0.001670
SPY10Jul20P319.00	PUT	319.00	$1.28	$1.34 / 10	$1.41 / 10	4,064	1,199	2.665253%	-0.606267	-0.969890	0.076991	0.063953	-0.005352
SPY10Jul20C310.00	CALL	310.00	$7.52	$7.29 / 200	$7.69 / 25	3,763	4,967	21.968731%	0.939340	-0.286131	0.024031	0.019962	0.007962
SPY10Jul20P320.00	PUT	320.00	$2.29	$2.32 / 10	$2.38 / 101	3,382	2,776	7.448126%	-0.680306	-0.902918	0.071539	0.059424	-0.006014
SPY10Jul20P303.00	PUT	303.00	$0.01	$0.01 / 120	$0.01 / 5,127	3,194	11,289	35.352036%	-0.001343	-0.011038	0.000883	0.000733	-0.000012
SPY10Jul20C311.00	CALL	311.00	$6.64	$6.30 / 200	$6.69 / 25	2,523	6,100	14.727934%	0.910628	-0.390007	0.032319	0.026846	0.007738
SPY10Jul20C306.00	CALL	306.00	$11.35	$11.30 / 200	$11.97 / 15	2,364	3,874	32.152500%	0.991182	-0.044750	0.004755	0.003950	0.008307
SPY10Jul20P299.00	PUT	299.00	$0.01	$0.01 / 1	$0.01 / 5,256	2,295	6,713	44.147628%	-0.000060	-0.000612	0.000049	0.000041	-0.000001
SPY10Jul20C323.00	CALL	323.00	$0.01		$0.01 / 5,573	2,254	12,690	14.261930%	0.144144	-0.565000	0.045435	0.037741	0.001244
SPY10Jul20P302.00	PUT	302.00	$0.01	$0.01 / 5	$0.01 / 5,127	1,916	12,300	37.557886%	-0.000660	-0.005745	0.000460	0.000382	-0.000006
SPY10Jul20P300.00	PUT	300.00	$0.01		$0.01 / 5,103	1,635	63,991	41.954800%	-0.000139	-0.001353	0.000108	0.000090	-0.000001
SPY10Jul20P325.00	PUT	325.00	$7.25	$7.28 / 25	$7.70 / 200	1,451	543	27.081295%	-0.927018	-0.359745	0.027733	0.023036	-0.008274
SPY10Jul20C308.00	CALL	308.00	$9.72	$9.30 / 200	$9.96 / 200	717	1,348	26.396708%	0.975019	-0.131318	0.011671	0.009694	0.008220
SPY10Jul20P301.00	PUT	301.00	$0.01	$0.01 / 1	$0.01 / 5,264	717	22,682	39.758408%	-0.000310	-0.002855	0.000228	0.000190	-0.000003
SPY10Jul20C324.00	CALL	324.00	$0.01		$0.01 / 5,240	634	7,076	16.506542%	0.104125	-0.449978	0.036173	0.030048	0.000899
SPY10Jul20C325.00	CALL	325.00	$0.01		$0.01 / 5,677	564	49,253	18.713469%	0.072932	-0.345083	0.027733	0.023036	0.000630
SPY10Jul20C309.00	CALL	309.00	$8.88	$8.59 / 200	$9.05 / 200	539	2,999	36.851459%	0.960327	-0.199494	0.017115	0.014217	0.008119
SPY10Jul20C305.00	CALL	305.00	$12.78	$12.30 / 200	$13.05 / 200	480	2,981	39.899203%	0.995058	-0.020770	0.002838	0.002358	0.008313
SPY10Jul20P321.00	PUT	321.00	$3.38	$3.32 / 35	$3.38 / 200	457	999	6.449084%	-0.747577	-0.808790	0.063919	0.053095	-0.006619
SPY10Jul20P330.00	PUT	330.00	$12.26	$11.95 / 200	$12.70 / 200	255	191	37.017788%	-0.992293	-0.067222	0.004221	0.003506	-0.008975
SPY10Jul20C307.00	CALL	307.00	$10.59	$10.30 / 200	$11.05 / 200	244	1,540	34.440809%	0.984866	-0.080563	0.007616	0.006326	0.008279
SPY10Jul20P322.00	PUT	322.00	$4.16	$4.00 / 200	$4.49 / 50	224	401	18.211029%	-0.806367	-0.697535	0.054936	0.045633	-0.007152
SPY10Jul20C326.00	CALL	326.00	$0.01		$0.01 / 5,902	206	9,675	20.882370%	0.049513	-0.254918	0.020481	0.017013	0.000428
SPY10Jul20C301.00	CALL	301.00	$16.72	$16.30 / 200	$17.05 / 200	190	971	50.633996%	0.999640	0.011888	0.000228	0.000190	0.008244
SPY10Jul20C300.00	CALL	300.00	$17.77	$17.51 / 200	$18.00 / 200	179	913	60.941122%	0.999811	0.013393	0.000108	0.000090	0.008218
SPY10Jul20C304.00	CALL	304.00	$13.25	$13.30 / 200	$14.00 / 200	166	3,211	39.534492%	0.997332	-0.005520	0.001619	0.001345	0.008306
SPY10Jul20P296.00	PUT	296.00	$0.01	$0.01 / 2	$0.01 / 5,286	164	6,984	50.714584%	-0.000004	-0.000042	0.000003	0.000003	0.000000
SPY10Jul20C327.00	CALL	327.00	$0.01		$0.01 / 4,863	129	4,737	23.018614%	0.032570	-0.181458	0.014576	0.012108	0.000282
SPY10Jul20C302.00	CALL	302.00	$15.40	$15.30 / 200	$15.97 / 200	122	1,096	41.839640%	0.999291	0.008994	0.000460	0.000382	0.008268
SPY10Jul20P326.00	PUT	326.00	$8.29	$7.95 / 200	$8.70 / 200	117	193	28.199352%	-0.950437	-0.269576	0.020481	0.017013	-0.008503
SPY10Jul20C303.00	CALL	303.00	$14.49	$14.30 / 200	$14.96 / 200	108	2,485	38.308389%	0.998608	0.003697	0.000883	0.000733	0.008290
SPY10Jul20P297.00	PUT	297.00	$0.01		$0.01 / 5,135	106	7,218	48.526515%	-0.000010	-0.000108	0.000009	0.000007	0.000000
SPY10Jul20C290.00	CALL	290.00	$27.49	$27.30 / 200	$28.05 / 200	106	962	79.580473%	0.999950	0.014780	0.000001	0.000000	0.007945
SPY10Jul20P324.00	PUT	324.00	$6.37	$6.02 / 24	$6.70 / 200	101	125	19.020633%	-0.895825	-0.464643	0.036173	0.030048	-0.007977
SPY10Jul20P298.00	PUT	298.00	$0.01		$0.01 / 5,217	98	5,690	46.338528%	-0.000025	-0.000264	0.000021	0.000018	0.000000
SPY10Jul20C295.00	CALL	295.00	$22.70	$22.31 / 200	$23.05 / 200	90	697	67.206282%	0.999949	0.014747	0.000001	0.000001	0.008082
SPY10Jul20P323.00	PUT	323.00	$5.37	$4.95 / 200	$5.70 / 200	84	288	19.813212%	-0.855806	-0.579668	0.045435	0.037741	-0.007605
SPY10Jul20P295.00	PUT	295.00	$0.01		$0.01 / 5,403	78	21,230	52.901913%	-0.000001	-0.000016	0.000001	0.000001	0.000000
SPY10Jul20P294.00	PUT	294.00	$0.01		$0.01 / 4,867	71	22,695	55.085296%	-0.000001	-0.000006	0.000001	0.000000	0.000000
SPY10Jul20C280.00	CALL	280.00	$37.71	$37.30 / 200	$38.05 / 200	68	163	105.791273%	0.999950	0.014813	0.000001	0.000000	0.007671
SPY10Jul20C329.00	CALL	329.00	$0.01		$0.01 / 4,798	53	2,318	27.208689%	0.012810	-0.082381	0.006615	0.005495	0.000111
SPY10Jul20P329.00	PUT	329.00	$14.10	$10.95 / 200	$11.70 / 200	50	57	36.107034%	-0.987140	-0.097029	0.006615	0.005495	-0.008903
SPY10Jul20P292.00	PUT	292.00	$0.01		$0.01 / 4,785	36	2,189	59.457182%	-0.000001	-0.000001	0.000001	0.000000	0.000000
SPY10Jul20P290.00	PUT	290.00	$0.01		$0.01 / 5,819	28	26,291	63.831479%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P328.00	PUT	328.00	$10.57	$9.95 / 200	$10.70 / 200	25	64	31.999716%	-0.979196	-0.139161	0.010000	0.008306	-0.008807
SPY10Jul20C287.00	CALL	287.00	$30.34	$30.30 / 200	$31.05 / 200	25	67	87.433745%	0.999950	0.014790	0.000001	0.000000	0.007863
SPY10Jul20P288.00	PUT	288.00	$0.01		$0.01 / 4,875	23	1,559	68.210794%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P285.00	PUT	285.00	$0.01		$0.01 / 6,335	23	10,491	74.794672%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P332.00	PUT	332.00	$15.42	$13.95 / 200	$14.70 / 200	22	25	24.616748%	-0.997465	-0.033885	0.001545	0.001283	-0.009074
SPY10Jul20P293.00	PUT	293.00	$0.01		$0.01 / 4,797	15	6,061	57.270939%	-0.000001	-0.000002	0.000001	0.000000	0.000000
SPY10Jul20P275.00	PUT	275.00	$0.01		$0.01 / 4,911	15	9,242	96.938074%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C330.00	CALL	330.00	$0.01		$0.01 / 6,902	13	7,737	29.265596%	0.007657	-0.052577	0.004221	0.003506	0.000066
SPY10Jul20C296.00	CALL	296.00	$19.64	$21.30 / 200	$22.05 / 200	13	350	63.852309%	0.999947	0.014717	0.000003	0.000003	0.008110
SPY10Jul20P289.00	PUT	289.00	$0.01		$0.01 / 4,887	13	8,600	66.021155%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C285.00	CALL	285.00	$32.56	$32.30 / 200	$33.05 / 200	12	77	92.672432%	0.999950	0.014797	0.000001	0.000000	0.007808
SPY10Jul20P280.00	PUT	280.00	$0.01		$0.01 / 6,902	12	20,651	85.821954%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P260.00	PUT	260.00	$0.01		$0.01 / 4,902	12	2,904	131.006334%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C298.00	CALL	298.00	$19.57	$19.30 / 200	$20.05 / 200	11	665	58.583300%	0.999926	0.014489	0.000021	0.000018	0.008164
SPY10Jul20P287.00	PUT	287.00	$0.01		$0.01 / 4,911	11	1,843	70.402903%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C328.00	CALL	328.00	$0.01		$0.01 / 4,839	10	2,988	25.126423%	0.020755	-0.124509	0.010000	0.008306	0.000180
SPY10Jul20P327.00	PUT	327.00	$9.61	$8.95 / 200	$9.70 / 200	10	64	30.878858%	-0.967381	-0.196113	0.014576	0.012108	-0.008677
SPY10Jul20C299.00	CALL	299.00	$16.73	$18.30 / 200	$18.99 / 200	10	1,029	51.216983%	0.999890	0.014138	0.000049	0.000041	0.008191
SPY10Jul20P334.00	PUT	334.00	$18.72	$15.95 / 200	$16.70 / 200	9	9	47.256725%	-0.999241	-0.020755	0.000491	0.000408	-0.009145
SPY10Jul20C350.00	CALL	350.00	$0.01		$0.01 / 4,887	7	1,684	67.086479%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C333.00	CALL	333.00	$0.01		$0.01 / 4,887	7	3,408	35.316353%	0.001349	-0.011046	0.000887	0.000736	0.000012
SPY10Jul20C297.00	CALL	297.00	$20.71	$20.30 / 200	$20.99 / 10	7	368	56.153071%	0.999941	0.014648	0.000009	0.000007	0.008137
SPY10Jul20C291.00	CALL	291.00	$24.09	$26.30 / 200	$27.05 / 200	5	73	76.965482%	0.999950	0.014776	0.000001	0.000000	0.007973
SPY10Jul20P270.00	PUT	270.00	$0.01		$0.01 / 4,911	5	2,941	108.162696%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P255.00	PUT	255.00	$0.01		$0.01 / 4,819	5	2,853	142.654761%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P360.00	PUT	360.00	$42.37	$41.95 / 200	$42.70 / 200	4	2	105.512045%	-0.999950	-0.014544	0.000001	0.000000	-0.009863
SPY10Jul20P340.00	PUT	340.00	$22.29	$21.95 / 200	$22.70 / 200	4	43	62.701037%	-0.999943	-0.014698	0.000007	0.000006	-0.009315
SPY10Jul20C335.00	CALL	335.00	$0.01		$0.01 / 4,835	4	3,930	39.259331%	0.000361	-0.003280	0.000263	0.000219	0.000003
SPY10Jul20P291.00	PUT	291.00	$0.01		$0.01 / 4,835	4	2,536	61.645609%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C160.00	CALL	160.00	$157.72	$157.29 / 11	$158.06 / 11	4	0	489.097016%	0.999950	0.015218	0.000000	0.000000	0.004384
SPY10Jul20P338.00	PUT	338.00	$20.59	$19.95 / 200	$20.70 / 200	3	3	58.077887%	-0.999911	-0.015029	0.000033	0.000027	-0.009260
SPY10Jul20C331.00	CALL	331.00	$0.01		$0.01 / 4,914	3	3,522	31.304738%	0.004433	-0.032378	0.002599	0.002159	0.000038
SPY10Jul20P282.00	PUT	282.00	$0.01		$0.01 / 4,797	3	1,967	81.401216%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C270.00	CALL	270.00	$45.91	$47.30 / 200	$48.05 / 200	3	27	132.272859%	0.999950	0.014847	0.000001	0.000000	0.007397
SPY10Jul20P333.00	PUT	333.00	$17.37	$14.95 / 200	$15.70 / 200	2	25	26.198285%	-0.998601	-0.025681	0.000887	0.000736	-0.009112
SPY10Jul20C292.00	CALL	292.00	$22.78	$25.30 / 200	$26.05 / 200	2	180	74.345317%	0.999950	0.014772	0.000001	0.000000	0.008000
SPY10Jul20C288.00	CALL	288.00	$27.27	$29.30 / 200	$30.05 / 200	2	58	84.816723%	0.999950	0.014786	0.000001	0.000000	0.007890
SPY10Jul20C286.00	CALL	286.00	$31.42	$31.30 / 200	$32.05 / 200	2	42	90.051394%	0.999950	0.014793	0.000001	0.000000	0.007836
SPY10Jul20C284.00	CALL	284.00	$30.85	$33.30 / 200	$34.05 / 200	2	11	95.290064%	0.999950	0.014800	0.000001	0.000000	0.007781
SPY10Jul20C281.00	CALL	281.00	$34.38	$36.30 / 200	$37.05 / 200	2	13	103.162673%	0.999950	0.014810	0.000001	0.000000	0.007699
SPY10Jul20P279.00	PUT	279.00	$0.01		$0.01 / 4,835	2	1,793	88.039836%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P273.00	PUT	273.00	$0.01		$0.01 / 4,840	2	1,371	101.413553%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C260.00	CALL	260.00	$53.14	$57.30 / 200	$58.05 / 200	2	1	159.242887%	0.999950	0.014881	0.000001	0.000000	0.007123
SPY10Jul20C170.00	CALL	170.00	$147.70	$147.29 / 11	$148.06 / 11	2	0	448.657744%	0.999950	0.015184	0.000000	0.000000	0.004658
SPY10Jul20P350.00	PUT	350.00	$35.95	$31.95 / 200	$32.70 / 200	1	15	84.793335%	-0.999950	-0.014578	0.000001	0.000000	-0.009589
SPY10Jul20P336.00	PUT	336.00	$21.78	$17.95 / 200	$18.70 / 200	1	1	53.369884%	-0.999772	-0.016322	0.000136	0.000113	-0.009204
SPY10Jul20P335.00	PUT	335.00	$20.76	$16.95 / 200	$17.70 / 200	1	6	49.031611%	-0.999589	-0.017908	0.000263	0.000219	-0.009175
SPY10Jul20C293.00	CALL	293.00	$22.21	$24.30 / 200	$25.05 / 200	1	737	71.727211%	0.999950	0.014768	0.000001	0.000000	0.008027
SPY10Jul20P286.00	PUT	286.00	$0.01		$0.01 / 4,902	1	12,556	72.598096%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C282.00	CALL	282.00	$32.22	$35.30 / 200	$36.05 / 200	1	12	100.537613%	0.999950	0.014807	0.000001	0.000000	0.007726
SPY10Jul20C275.00	CALL	275.00	$40.23	$42.30 / 200	$43.05 / 200	1	39	118.981633%	0.999950	0.014830	0.000001	0.000000	0.007534
SPY10Jul20C271.00	CALL	271.00	$44.41	$46.30 / 200	$47.05 / 200	1	1	129.602897%	0.999950	0.014844	0.000001	0.000000	0.007425
SPY10Jul20P250.00	PUT	250.00	$0.01		$0.01 / 4,803	1	15,511	154.474855%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C390.00	CALL	390.00	$0.01		$0.01 / 4,982	0	143	131.703579%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P390.00	PUT	390.00	$77.02	$71.95 / 50	$72.70 / 50	0	7	161.784670%	-0.999950	-0.014443	0.000001	0.000000	-0.010685
SPY10Jul20C385.00	CALL	385.00	$0.03		$0.01 / 4,887	0	27	124.200872%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P385.00	PUT	385.00	$75.19	$66.95 / 50	$67.70 / 50	0	8	152.916706%	-0.999950	-0.014460	0.000001	0.000000	-0.010548
SPY10Jul20C380.00	CALL	380.00	$0.01		$0.01 / 4,887	0	3,142	116.555576%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P380.00	PUT	380.00		$61.95 / 200	$62.70 / 200	0	0	110.532251%	-0.999950	-0.014476	0.000001	0.000000	-0.010411
SPY10Jul20C375.00	CALL	375.00	$0.02		$0.01 / 4,887	0	485	108.754222%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P375.00	PUT	375.00	$62.00	$56.95 / 200	$57.70 / 200	0	0	134.608748%	-0.999950	-0.014493	0.000001	0.000000	-0.010274
SPY10Jul20C370.00	CALL	370.00	$0.01		$0.01 / 4,982	0	679	100.793468%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P370.00	PUT	370.00	$53.74	$51.95 / 200	$52.70 / 200	0	1	125.145707%	-0.999950	-0.014510	0.000001	0.000000	-0.010137
SPY10Jul20C365.00	CALL	365.00	$0.01		$0.01 / 4,887	0	1,722	92.658689%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P365.00	PUT	365.00	$48.66	$46.95 / 200	$47.70 / 200	0	0	115.449298%	-0.999950	-0.014527	0.000001	0.000000	-0.010000
SPY10Jul20C360.00	CALL	360.00	$0.01		$0.01 / 4,887	0	2,252	84.343712%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C355.00	CALL	355.00	$0.01		$0.01 / 4,887	0	1,311	75.824163%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P355.00	PUT	355.00		$36.95 / 200	$37.70 / 200	0	0	95.301190%	-0.999950	-0.014561	0.000001	0.000000	-0.009726
SPY10Jul20C353.00	CALL	353.00	$0.01		$0.01 / 4,877	0	114	72.356925%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P353.00	PUT	353.00		$34.95 / 200	$35.70 / 200	0	0	91.136277%	-0.999950	-0.014567	0.000001	0.000000	-0.009671
SPY10Jul20C352.00	CALL	352.00	$0.02		$0.01 / 4,840	0	308	70.610389%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P352.00	PUT	352.00		$33.95 / 200	$34.70 / 200	0	0	89.034650%	-0.999950	-0.014571	0.000001	0.000000	-0.009644
SPY10Jul20C351.00	CALL	351.00	$0.01		$0.01 / 4,873	0	37	68.852161%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P351.00	PUT	351.00		$32.95 / 200	$33.70 / 200	0	0	86.920335%	-0.999950	-0.014574	0.000001	0.000000	-0.009616
SPY10Jul20C349.00	CALL	349.00	$0.01		$0.01 / 4,767	0	779	65.312242%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P349.00	PUT	349.00		$30.95 / 200	$31.70 / 200	0	0	82.651746%	-0.999950	-0.014581	0.000001	0.000000	-0.009562
SPY10Jul20C348.00	CALL	348.00	$0.02		$0.01 / 4,819	0	857	63.525022%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P348.00	PUT	348.00	$32.84	$29.95 / 200	$30.70 / 200	0	2	80.495508%	-0.999950	-0.014584	0.000001	0.000000	-0.009534
SPY10Jul20C347.00	CALL	347.00	$0.01		$0.01 / 4,797	0	663	61.728751%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P347.00	PUT	347.00		$28.95 / 200	$29.70 / 200	0	0	75.728906%	-0.999950	-0.014588	0.000001	0.000000	-0.009507
SPY10Jul20C346.00	CALL	346.00	$0.01		$0.01 / 4,914	0	871	59.921197%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P346.00	PUT	346.00		$27.95 / 200	$28.70 / 200	0	0	76.143129%	-0.999950	-0.014591	0.000001	0.000000	-0.009479
SPY10Jul20C345.00	CALL	345.00	$0.01		$0.01 / 4,877	0	5,500	58.104048%	0.000001	-0.000001	0.000001	0.000000	0.000000
SPY10Jul20P345.00	PUT	345.00	$28.92	$26.95 / 200	$27.70 / 200	0	0	73.943420%	-0.999950	-0.014595	0.000001	0.000000	-0.009452
SPY10Jul20C344.00	CALL	344.00	$0.01		$0.01 / 4,803	0	1,022	56.276454%	0.000001	-0.000003	0.000001	0.000000	0.000000
SPY10Jul20P344.00	PUT	344.00	$30.38	$25.95 / 200	$26.70 / 200	0	1	71.728440%	-0.999950	-0.014600	0.000001	0.000000	-0.009425
SPY10Jul20C343.00	CALL	343.00	$0.01		$0.01 / 4,835	0	619	54.436053%	0.000001	-0.000007	0.000001	0.000000	0.000000
SPY10Jul20P343.00	PUT	343.00		$24.95 / 200	$25.70 / 200	0	0	69.497518%	-0.999950	-0.014608	0.000001	0.000000	-0.009397
SPY10Jul20C342.00	CALL	342.00	$0.02		$0.01 / 4,902	0	396	52.585168%	0.000001	-0.000016	0.000001	0.000001	0.000000
SPY10Jul20P342.00	PUT	342.00	$26.31	$23.95 / 200	$24.70 / 200	0	2	67.249847%	-0.999949	-0.014621	0.000001	0.000001	-0.009370
SPY10Jul20C341.00	CALL	341.00	$0.01		$0.01 / 4,911	0	770	50.721542%	0.000003	-0.000038	0.000003	0.000003	0.000000
SPY10Jul20P341.00	PUT	341.00	$23.05	$22.95 / 200	$23.70 / 200	0	50	64.984845%	-0.999947	-0.014646	0.000003	0.000003	-0.009342
SPY10Jul20C340.00	CALL	340.00	$0.01		$0.01 / 4,840	0	3,716	48.847683%	0.000008	-0.000087	0.000007	0.000006	0.000000
SPY10Jul20C339.00	CALL	339.00	$0.01		$0.01 / 4,873	0	755	46.956198%	0.000018	-0.000192	0.000015	0.000013	0.000000
SPY10Jul20P339.00	PUT	339.00	$33.40	$20.95 / 200	$21.70 / 200	0	2	60.399299%	-0.999933	-0.014807	0.000015	0.000013	-0.009287
SPY10Jul20C338.00	CALL	338.00	$0.01		$0.01 / 4,887	0	697	45.054932%	0.000039	-0.000411	0.000033	0.000027	0.000000
SPY10Jul20C337.00	CALL	337.00	$0.01		$0.01 / 4,911	0	1,071	43.136385%	0.000085	-0.000850	0.000068	0.000057	0.000001
SPY10Jul20P337.00	PUT	337.00		$18.95 / 200	$19.70 / 200	0	0	54.541105%	-0.999865	-0.015471	0.000068	0.000057	-0.009232
SPY10Jul20C336.00	CALL	336.00	$0.03		$0.01 / 4,877	0	1,469	41.205853%	0.000178	-0.001698	0.000136	0.000113	0.000002
SPY10Jul20C334.00	CALL	334.00	$0.01		$0.01 / 4,835	0	1,085	37.296706%	0.000709	-0.006124	0.000491	0.000408	0.000006
SPY10Jul20C332.00	CALL	332.00	$0.01		$0.01 / 4,840	0	1,229	33.319789%	0.002485	-0.019246	0.001545	0.001283	0.000022
SPY10Jul20P331.00	PUT	331.00	$16.98	$12.95 / 200	$13.70 / 200	0	30	39.984914%	-0.995518	-0.047020	0.002599	0.002159	-0.009030
SPY10Jul20C294.00	CALL	294.00	$20.37	$23.30 / 200	$24.01 / 10	0	594	65.655811%	0.999950	0.014761	0.000001	0.000000	0.008055
SPY10Jul20C289.00	CALL	289.00	$25.17	$28.30 / 200	$29.05 / 200	0	123	82.200444%	0.999950	0.014783	0.000001	0.000000	0.007918
SPY10Jul20P284.00	PUT	284.00	$0.02		$0.01 / 4,835	0	1,301	76.993659%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C283.00	CALL	283.00	$31.05	$34.30 / 200	$35.05 / 200	0	8	97.912362%	0.999950	0.014803	0.000001	0.000000	0.007753
SPY10Jul20P283.00	PUT	283.00	$0.01		$0.01 / 4,803	0	2,607	79.196351%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P281.00	PUT	281.00	$0.01		$0.01 / 4,853	0	893	83.610434%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C279.00	CALL	279.00	$37.22	$38.30 / 200	$39.05 / 200	0	8	108.422567%	0.999950	0.014817	0.000001	0.000000	0.007644
SPY10Jul20C278.00	CALL	278.00	$29.71	$39.30 / 200	$40.05 / 200	0	3	111.057527%	0.999950	0.014820	0.000001	0.000000	0.007616
SPY10Jul20P278.00	PUT	278.00	$0.01		$0.01 / 4,840	0	1,279	90.256084%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C277.00	CALL	277.00	$28.07	$40.30 / 200	$41.05 / 200	0	2	113.697155%	0.999950	0.014824	0.000001	0.000000	0.007589
SPY10Jul20P277.00	PUT	277.00	$0.01		$0.01 / 4,887	0	1,390	92.477904%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C276.00	CALL	276.00	$41.01	$41.34 / 200	$42.04 / 200	0	16	119.561045%	0.999950	0.014827	0.000001	0.000000	0.007562
SPY10Jul20P276.00	PUT	276.00	$0.01		$0.01 / 4,902	0	1,784	94.705590%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C274.00	CALL	274.00	$38.86	$43.30 / 200	$44.05 / 200	0	2	121.629771%	0.999950	0.014834	0.000001	0.000000	0.007507
SPY10Jul20P274.00	PUT	274.00	$0.01		$0.01 / 4,853	0	2,411	99.173637%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C273.00	CALL	273.00		$44.30 / 200	$45.05 / 200	0	0	124.286803%	0.999950	0.014837	0.000001	0.000000	0.007479
SPY10Jul20C272.00	CALL	272.00	$42.24	$45.30 / 200	$46.05 / 200	0	10	126.944885%	0.999950	0.014840	0.000001	0.000000	0.007452
SPY10Jul20P272.00	PUT	272.00	$0.01		$0.01 / 4,840	0	1,681	103.658358%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20P271.00	PUT	271.00	$0.02		$0.01 / 4,914	0	47	105.908278%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C265.00	CALL	265.00		$52.30 / 200	$53.05 / 200	0	0	145.684138%	0.999950	0.014864	0.000001	0.000000	0.007260
SPY10Jul20P265.00	PUT	265.00	$0.01		$0.01 / 4,914	0	27,999	119.511735%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C255.00	CALL	255.00	$58.97	$62.30 / 200	$63.05 / 200	0	3	172.964993%	0.999950	0.014898	0.000001	0.000000	0.006986
SPY10Jul20C250.00	CALL	250.00	$66.20	$67.30 / 10	$68.05 / 10	0	6	186.866722%	0.999950	0.014915	0.000001	0.000000	0.006849
SPY10Jul20C245.00	CALL	245.00	$67.43	$72.30 / 10	$73.05 / 10	0	2	200.970477%	0.999950	0.014931	0.000001	0.000000	0.006712
SPY10Jul20P245.00	PUT	245.00	$0.01		$0.01 / 4,902	0	1,966	166.474592%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C240.00	CALL	240.00	$77.01	$77.30 / 50	$78.05 / 50	0	2	215.291889%	0.999950	0.014948	0.000001	0.000000	0.006575
SPY10Jul20P240.00	PUT	240.00	$0.01		$0.01 / 4,902	0	1,599	178.672815%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C235.00	CALL	235.00	$75.00	$82.30 / 50	$83.05 / 50	0	4	229.840917%	0.999950	0.014965	0.000001	0.000000	0.006438
SPY10Jul20P235.00	PUT	235.00	$0.01		$0.01 / 4,840	0	1,377	191.079851%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C230.00	CALL	230.00		$87.30 / 50	$88.05 / 50	0	0	244.641675%	0.999950	0.014982	0.000001	0.000000	0.006301
SPY10Jul20P230.00	PUT	230.00	$0.01		$0.01 / 4,875	0	1,684	203.709787%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C225.00	CALL	225.00		$92.30 / 10	$93.05 / 10	0	0	259.708109%	0.999950	0.014999	0.000001	0.000000	0.006164
SPY10Jul20P225.00	PUT	225.00	$0.01		$0.01 / 4,797	0	1,273	216.576003%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C220.00	CALL	220.00		$97.29 / 11	$98.06 / 11	0	0	275.057966%	0.999950	0.015016	0.000001	0.000000	0.006027
SPY10Jul20P220.00	PUT	220.00	$0.01		$0.01 / 4,785	0	1,233	229.692402%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C215.00	CALL	215.00	$96.30	$102.29 / 11	$103.06 / 11	0	0	290.709615%	0.999950	0.015032	0.000001	0.000000	0.005890
SPY10Jul20P215.00	PUT	215.00	$0.01		$0.01 / 4,853	0	1,212	243.076286%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C210.00	CALL	210.00		$107.29 / 11	$108.06 / 11	0	0	306.681851%	0.999950	0.015049	0.000001	0.000000	0.005753
SPY10Jul20P210.00	PUT	210.00	$0.01		$0.01 / 4,887	0	2,425	256.740340%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C205.00	CALL	205.00	$114.33	$112.29 / 11	$113.06 / 11	0	0	322.994612%	0.999950	0.015066	0.000001	0.000000	0.005616
SPY10Jul20P205.00	PUT	205.00	$0.02		$0.01 / 4,887	0	1,989	270.702659%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C200.00	CALL	200.00	$102.05	$117.29 / 11	$118.06 / 11	0	30	339.668515%	0.999950	0.015083	0.000001	0.000000	0.005479
SPY10Jul20P200.00	PUT	200.00	$0.02		$0.01 / 4,767	0	3,512	284.980919%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C195.00	CALL	195.00		$122.29 / 11	$123.06 / 11	0	0	356.726319%	0.999950	0.015100	0.000001	0.000000	0.005342
SPY10Jul20P195.00	PUT	195.00	$0.01		$0.01 / 4,887	0	413	299.592159%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C190.00	CALL	190.00		$127.29 / 11	$128.06 / 11	0	0	374.190455%	0.999950	0.015117	0.000001	0.000000	0.005205
SPY10Jul20P190.00	PUT	190.00	$0.01		$0.01 / 4,887	0	1,171	314.558051%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C185.00	CALL	185.00		$132.29 / 11	$133.06 / 11	0	0	392.087899%	0.999950	0.015134	0.000001	0.000000	0.005068
SPY10Jul20P185.00	PUT	185.00	$0.01		$0.01 / 4,887	0	4,802	329.897838%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C180.00	CALL	180.00		$137.29 / 11	$138.06 / 11	0	0	410.445042%	0.999950	0.015150	0.000001	0.000000	0.004931
SPY10Jul20P180.00	PUT	180.00	$0.01		$0.01 / 4,887	0	194	345.636081%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY10Jul20C175.00	CALL	175.00		$142.29 / 11	$143.06 / 11	0	0	429.291369%	0.999950	0.015167	0.000000	0.000000	0.004795
SPY10Jul20P175.00	PUT	175.00	$0.02		$0.01 / 4,887	0	333	361.799772%	-0.000001	0.000000	0.000000	0.000000	0.000000
SPY10Jul20P170.00	PUT	170.00	$0.01		$0.01 / 4,887	0	772	378.407906%	-0.000001	0.000000	0.000000	0.000000	0.000000
SPY10Jul20C165.00	CALL	165.00	$148.19	$152.29 / 11	$153.06 / 11	0	1	468.580935%	0.999950	0.015201	0.000000	0.000000	0.004521
SPY10Jul20P165.00	PUT	165.00	$0.02		$0.01 / 4,887	0	5,350	395.499501%	-0.000001	0.000000	0.000000	0.000000	0.000000
SPY10Jul20P160.00	PUT	160.00	$0.01		$0.01 / 4,887	0	3,809	413.098517%	-0.000001	0.000000	0.000000	0.000000	0.000000
SPY10Jul20C155.00	CALL	155.00	$154.98	$162.29 / 11	$163.06 / 11	0	1	510.248908%	0.999950	0.015235	0.000000	0.000000	0.004247
SPY10Jul20P155.00	PUT	155.00	$0.01		$0.01 / 4,982	0	637	431.244311%	-0.000001	0.000000	0.000000	0.000000	0.000000