SPY Option Chain
End of day data from May 25, 2022 for SPY options expiring on May 27, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SPY27May22C400.00 | CALL | 400.00 | $2.55 | $2.55 / 150 | $2.57 / 227 | 200,491 | 24,286 | 25.474043% | 0.398700 | -0.594447 | 0.041622 | 0.139102 | 0.012813 |
| SPY27May22P390.00 | PUT | 390.00 | $1.23 | $1.22 / 867 | $1.23 / 4 | 111,094 | 34,399 | 27.211990% | -0.203615 | -0.438361 | 0.030514 | 0.101979 | -0.006741 |
| SPY27May22P394.00 | PUT | 394.00 | $2.27 | $2.28 / 11 | $2.29 / 34 | 72,561 | 3,419 | 26.422116% | -0.347755 | -0.572810 | 0.039845 | 0.133164 | -0.011542 |
| SPY27May22P385.00 | PUT | 385.00 | $0.50 | $0.49 / 1,169 | $0.50 / 174 | 68,907 | 36,909 | 28.035048% | -0.083504 | -0.237733 | 0.016557 | 0.055336 | -0.002758 |
| SPY27May22C395.00 | CALL | 395.00 | $5.20 | $5.16 / 150 | $5.23 / 150 | 68,418 | 11,241 | 26.605422% | 0.611191 | -0.589121 | 0.041331 | 0.138130 | 0.019552 |
| SPY27May22P395.00 | PUT | 395.00 | $2.62 | $2.62 / 161 | $2.64 / 43 | 66,356 | 8,140 | 26.167775% | -0.388689 | -0.594305 | 0.041331 | 0.138130 | -0.012911 |
| SPY27May22P380.00 | PUT | 380.00 | $0.18 | $0.17 / 1,714 | $0.18 / 1,753 | 61,566 | 56,776 | 28.810332% | -0.026055 | -0.093643 | 0.006524 | 0.021805 | -0.000859 |
| SPY27May22C396.00 | CALL | 396.00 | $4.55 | $4.57 / 150 | $4.60 / 178 | 51,362 | 5,939 | 26.383764% | 0.569090 | -0.604201 | 0.042367 | 0.141592 | 0.018225 |
| SPY27May22C397.00 | CALL | 397.00 | $4.00 | $4.01 / 10 | $4.02 / 12 | 49,741 | 6,570 | 26.153592% | 0.526295 | -0.612376 | 0.042921 | 0.143444 | 0.016871 |
| SPY27May22C405.00 | CALL | 405.00 | $0.96 | $0.96 / 163 | $0.97 / 1 | 49,316 | 10,851 | 24.195544% | 0.215001 | -0.450451 | 0.031507 | 0.105298 | 0.006932 |
| SPY27May22C398.00 | CALL | 398.00 | $3.48 | $3.48 / 67 | $3.50 / 220 | 44,821 | 5,729 | 25.947750% | 0.483303 | -0.613419 | 0.042977 | 0.143633 | 0.015507 |
| SPY27May22C410.00 | CALL | 410.00 | $0.24 | $0.23 / 1,762 | $0.24 / 134 | 44,657 | 13,218 | 22.564034% | 0.094231 | -0.259171 | 0.018117 | 0.060547 | 0.003046 |
| SPY27May22P393.00 | PUT | 393.00 | $1.95 | $1.96 / 150 | $1.97 / 1 | 43,812 | 3,731 | 26.584690% | -0.308426 | -0.545549 | 0.037956 | 0.126852 | -0.010230 |
| SPY27May22P392.00 | PUT | 392.00 | $1.69 | $1.69 / 139 | $1.70 / 64 | 34,900 | 7,283 | 26.864495% | -0.271088 | -0.513381 | 0.035725 | 0.119394 | -0.008985 |
| SPY27May22P396.00 | PUT | 396.00 | $3.00 | $3.01 / 150 | $3.02 / 3 | 33,345 | 4,807 | 25.921295% | -0.430790 | -0.609359 | 0.042367 | 0.141592 | -0.014321 |
| SPY27May22C394.00 | CALL | 394.00 | $5.84 | $5.80 / 150 | $5.88 / 150 | 32,151 | 4,984 | 26.800041% | 0.652125 | -0.567598 | 0.039845 | 0.133164 | 0.020839 |
| SPY27May22C399.00 | CALL | 399.00 | $2.98 | $2.99 / 149 | $3.01 / 103 | 30,061 | 4,035 | 25.689672% | 0.440609 | -0.607354 | 0.042538 | 0.142165 | 0.014149 |
| SPY27May22P397.00 | PUT | 397.00 | $3.41 | $3.44 / 107 | $3.46 / 72 | 28,180 | 5,294 | 25.732579% | -0.473584 | -0.617506 | 0.042921 | 0.143444 | -0.015757 |
| SPY27May22P375.00 | PUT | 375.00 | $0.08 | $0.07 / 320 | $0.08 / 7,075 | 25,287 | 30,035 | 30.972704% | -0.006037 | -0.026452 | 0.001843 | 0.006161 | -0.000199 |
| SPY27May22C402.00 | CALL | 402.00 | $1.79 | $1.79 / 150 | $1.80 / 1 | 23,651 | 4,631 | 24.939488% | 0.319001 | -0.550269 | 0.038510 | 0.128702 | 0.010267 |
| SPY27May22P391.00 | PUT | 391.00 | $1.45 | $1.44 / 200 | $1.45 / 4 | 22,857 | 5,266 | 27.043341% | -0.236067 | -0.477294 | 0.033219 | 0.111020 | -0.007820 |
| SPY27May22C415.00 | CALL | 415.00 | $0.05 | $0.05 / 65 | $0.06 / 3,699 | 22,069 | 12,316 | 22.692046% | 0.033273 | -0.114385 | 0.007993 | 0.026712 | 0.001077 |
| SPY27May22P388.00 | PUT | 388.00 | $0.87 | $0.87 / 333 | $0.88 / 75 | 21,525 | 5,883 | 27.644467% | -0.147052 | -0.356333 | 0.024810 | 0.082917 | -0.004863 |
| SPY27May22C406.00 | CALL | 406.00 | $0.75 | $0.76 / 100 | $0.77 / 459 | 21,044 | 6,060 | 23.966821% | 0.185422 | -0.412152 | 0.028824 | 0.096331 | 0.005982 |
| SPY27May22P389.00 | PUT | 389.00 | $1.04 | $1.04 / 168 | $1.05 / 150 | 21,016 | 8,013 | 27.504417% | -0.173909 | -0.397682 | 0.027686 | 0.092528 | -0.005754 |
| SPY27May22P398.00 | PUT | 398.00 | $3.89 | $3.91 / 150 | $3.92 / 20 | 19,889 | 4,793 | 25.458226% | -0.516577 | -0.618522 | 0.042977 | 0.143633 | -0.017203 |
| SPY27May22C393.00 | CALL | 393.00 | $6.55 | $6.43 / 271 | $6.59 / 25 | 19,620 | 4,304 | 26.902924% | 0.691454 | -0.540310 | 0.037956 | 0.126852 | 0.022069 |
| SPY27May22C401.00 | CALL | 401.00 | $2.16 | $2.15 / 150 | $2.16 / 1 | 17,879 | 5,568 | 25.200543% | 0.358027 | -0.575189 | 0.040263 | 0.134561 | 0.011515 |
| SPY27May22P379.00 | PUT | 379.00 | $0.15 | $0.14 / 859 | $0.15 / 7,258 | 16,476 | 5,248 | 29.150429% | -0.019931 | -0.074715 | 0.005206 | 0.017398 | -0.000657 |
| SPY27May22P387.00 | PUT | 387.00 | $0.74 | $0.73 / 184 | $0.74 / 460 | 15,536 | 6,516 | 27.863829% | -0.123069 | -0.315319 | 0.021957 | 0.073381 | -0.004068 |
| SPY27May22C403.00 | CALL | 403.00 | $1.48 | $1.48 / 150 | $1.50 / 476 | 15,464 | 3,622 | 24.786902% | 0.281974 | -0.520528 | 0.036421 | 0.121721 | 0.009081 |
| SPY27May22C408.00 | CALL | 408.00 | $0.43 | $0.44 / 150 | $0.45 / 671 | 13,815 | 6,800 | 23.298221% | 0.134465 | -0.333943 | 0.023348 | 0.078031 | 0.004342 |
| SPY27May22P383.00 | PUT | 383.00 | $0.33 | $0.33 / 434 | $0.34 / 980 | 13,558 | 4,212 | 28.412685% | -0.054232 | -0.170299 | 0.011863 | 0.039646 | -0.001790 |
| SPY27May22C404.00 | CALL | 404.00 | $1.21 | $1.20 / 150 | $1.21 / 1 | 13,551 | 5,043 | 24.465339% | 0.247234 | -0.486918 | 0.034063 | 0.113841 | 0.007967 |
| SPY27May22P386.00 | PUT | 386.00 | $0.61 | $0.60 / 550 | $0.61 / 75 | 13,372 | 5,313 | 27.948091% | -0.101920 | -0.275534 | 0.019188 | 0.064129 | -0.003367 |
| SPY27May22P360.00 | PUT | 360.00 | $0.01 | $0.01 / 3,907 | $0.02 / 4,280 | 13,343 | 48,014 | 40.565200% | -0.000010 | -0.000071 | 0.000005 | 0.000016 | 0.000000 |
| SPY27May22P384.00 | PUT | 384.00 | $0.41 | $0.40 / 1,299 | $0.42 / 2,060 | 13,170 | 5,256 | 28.256007% | -0.067671 | -0.202511 | 0.014106 | 0.047142 | -0.002234 |
| SPY27May22C407.00 | CALL | 407.00 | $0.59 | $0.58 / 185 | $0.60 / 2,066 | 12,446 | 6,299 | 23.642180% | 0.158573 | -0.373009 | 0.026083 | 0.087171 | 0.005118 |
| SPY27May22P382.00 | PUT | 382.00 | $0.27 | $0.27 / 500 | $0.28 / 3,771 | 11,675 | 8,717 | 28.633017% | -0.042971 | -0.141362 | 0.009848 | 0.032912 | -0.001417 |
| SPY27May22P381.00 | PUT | 381.00 | $0.21 | $0.21 / 2,909 | $0.22 / 500 | 11,590 | 6,462 | 28.585912% | -0.033658 | -0.115816 | 0.008069 | 0.026966 | -0.001110 |
| SPY27May22C411.00 | CALL | 411.00 | $0.17 | $0.17 / 644 | $0.18 / 2,584 | 11,234 | 7,457 | 22.483993% | 0.077868 | -0.224707 | 0.015706 | 0.052491 | 0.002518 |
| SPY27May22P370.00 | PUT | 370.00 | $0.04 | $0.03 / 2,290 | $0.04 / 7,790 | 9,995 | 38,663 | 33.427281% | -0.001016 | -0.005288 | 0.000369 | 0.001232 | -0.000033 |
| SPY27May22P400.00 | PUT | 400.00 | $4.97 | $4.98 / 150 | $5.02 / 150 | 9,739 | 22,208 | 25.077025% | -0.601180 | -0.599496 | 0.041622 | 0.139102 | -0.020061 |
| SPY27May22P399.00 | PUT | 399.00 | $4.42 | $4.42 / 150 | $4.46 / 178 | 9,311 | 1,810 | 25.300861% | -0.559270 | -0.612430 | 0.042538 | 0.142165 | -0.018643 |
| SPY27May22C409.00 | CALL | 409.00 | $0.33 | $0.32 / 1,262 | $0.33 / 50 | 8,168 | 4,583 | 22.890681% | 0.113051 | -0.295766 | 0.020677 | 0.069103 | 0.003652 |
| SPY27May22P376.00 | PUT | 376.00 | $0.09 | $0.08 / 1 | $0.09 / 7,169 | 8,038 | 20,092 | 30.334946% | -0.008291 | -0.035002 | 0.002439 | 0.008152 | -0.000273 |
| SPY27May22P378.00 | PUT | 378.00 | $0.12 | $0.11 / 1,256 | $0.12 / 4,301 | 7,556 | 12,385 | 29.275404% | -0.015063 | -0.058819 | 0.004098 | 0.013697 | -0.000496 |
| SPY27May22P369.00 | PUT | 369.00 | $0.02 | $0.02 / 6,910 | $0.03 / 1,438 | 6,561 | 7,416 | 33.172526% | -0.000684 | -0.003672 | 0.000256 | 0.000855 | -0.000022 |
| SPY27May22P377.00 | PUT | 377.00 | $0.10 | $0.09 / 1,493 | $0.10 / 4,769 | 6,364 | 3,873 | 29.618474% | -0.011245 | -0.045683 | 0.003183 | 0.010639 | -0.000370 |
| SPY27May22P365.00 | PUT | 365.00 | $0.03 | $0.02 / 878 | $0.03 / 10,350 | 5,399 | 66,641 | 37.463057% | -0.000122 | -0.000738 | 0.000051 | 0.000172 | -0.000004 |
| SPY27May22P373.00 | PUT | 373.00 | $0.08 | $0.05 / 50 | $0.06 / 5,823 | 4,901 | 7,844 | 31.948688% | -0.003079 | -0.014493 | 0.001010 | 0.003376 | -0.000101 |
| SPY27May22C412.00 | CALL | 412.00 | $0.12 | $0.12 / 1,036 | $0.13 / 2,432 | 4,527 | 4,850 | 22.288706% | 0.063788 | -0.192787 | 0.013474 | 0.045031 | 0.002063 |
| SPY27May22P372.00 | PUT | 372.00 | $0.04 | $0.04 / 2,411 | $0.05 / 6,834 | 4,401 | 6,170 | 32.232635% | -0.002157 | -0.010504 | 0.000732 | 0.002447 | -0.000071 |
| SPY27May22P374.00 | PUT | 374.00 | $0.06 | $0.05 / 3,024 | $0.06 / 3,968 | 4,056 | 9,678 | 30.781377% | -0.004340 | -0.019717 | 0.001374 | 0.004592 | -0.000143 |
| SPY27May22C392.00 | CALL | 392.00 | $7.30 | $7.14 / 271 | $7.34 / 25 | 4,039 | 4,488 | 27.200557% | 0.728791 | -0.508114 | 0.035725 | 0.119394 | 0.023231 |
| SPY27May22C390.00 | CALL | 390.00 | $8.84 | $8.66 / 264 | $8.89 / 150 | 3,840 | 7,277 | 27.645174% | 0.796265 | -0.433040 | 0.030514 | 0.101979 | 0.025311 |
| SPY27May22P371.00 | PUT | 371.00 | $0.05 | $0.03 / 7,010 | $0.04 / 3,242 | 3,629 | 6,791 | 32.316262% | -0.001491 | -0.007506 | 0.000523 | 0.001748 | -0.000049 |
| SPY27May22C391.00 | CALL | 391.00 | $7.96 | $7.88 / 267 | $8.12 / 208 | 3,497 | 3,095 | 27.485264% | 0.763813 | -0.472000 | 0.033219 | 0.111020 | 0.024315 |
| SPY27May22C420.00 | CALL | 420.00 | $0.03 | $0.02 / 19 | $0.03 / 6,590 | 3,185 | 18,052 | 25.239971% | 0.009435 | -0.039102 | 0.002732 | 0.009129 | 0.000306 |
| SPY27May22C413.00 | CALL | 413.00 | $0.10 | $0.08 / 5,040 | $0.09 / 25 | 2,796 | 5,279 | 21.981277% | 0.051800 | -0.163682 | 0.011439 | 0.038230 | 0.001676 |
| SPY27May22C463.00 | CALL | 463.00 | $0.01 | | $0.01 / 3,454 | 2,223 | 1,716 | 56.977902% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C414.00 | CALL | 414.00 | $0.06 | $0.06 / 2,947 | $0.07 / 1,713 | 2,178 | 3,840 | 22.165464% | 0.041698 | -0.137537 | 0.009611 | 0.032121 | 0.001350 |
| SPY27May22C416.00 | CALL | 416.00 | $0.04 | $0.03 / 7,002 | $0.04 / 1,045 | 2,033 | 5,435 | 22.312102% | 0.026318 | -0.094163 | 0.006579 | 0.021988 | 0.000852 |
| SPY27May22C421.00 | CALL | 421.00 | $0.02 | $0.01 / 4,192 | $0.02 / 11,464 | 1,908 | 3,525 | 24.698400% | 0.007142 | -0.030620 | 0.002139 | 0.007149 | 0.000232 |
| SPY27May22P350.00 | PUT | 350.00 | $0.01 | $0.01 / 1,833 | $0.02 / 6,532 | 1,772 | 32,815 | 50.878855% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P364.00 | PUT | 364.00 | $0.02 | $0.01 / 6,900 | $0.02 / 1,025 | 1,699 | 7,979 | 36.461925% | -0.000076 | -0.000476 | 0.000033 | 0.000111 | -0.000003 |
| SPY27May22C417.00 | CALL | 417.00 | $0.04 | $0.03 / 1,252 | $0.04 / 12,643 | 1,580 | 5,715 | 23.325804% | 0.020635 | -0.076734 | 0.005361 | 0.017918 | 0.000668 |
| SPY27May22C419.00 | CALL | 419.00 | $0.03 | $0.02 / 1,896 | $0.03 / 13,099 | 1,504 | 4,266 | 24.280761% | 0.012355 | -0.049444 | 0.003454 | 0.011544 | 0.000400 |
| SPY27May22P367.00 | PUT | 367.00 | $0.02 | $0.02 / 2,882 | $0.03 / 9,244 | 1,497 | 9,215 | 35.319434% | -0.000297 | -0.001695 | 0.000118 | 0.000395 | -0.000010 |
| SPY27May22P405.00 | PUT | 405.00 | $8.23 | $8.28 / 172 | $8.49 / 100 | 1,486 | 5,221 | 23.446573% | -0.784878 | -0.455364 | 0.031507 | 0.105298 | -0.026353 |
| SPY27May22C424.00 | CALL | 424.00 | $0.01 | $0.01 / 2,041 | $0.02 / 7,960 | 1,387 | 2,764 | 27.392588% | 0.002940 | -0.013870 | 0.000969 | 0.003238 | 0.000095 |
| SPY27May22C435.00 | CALL | 435.00 | $0.01 | | $0.01 / 2,228 | 1,377 | 7,704 | 35.447058% | 0.000059 | -0.000369 | 0.000026 | 0.000086 | 0.000002 |
| SPY27May22C439.00 | CALL | 439.00 | $0.01 | | $0.01 / 3,376 | 1,360 | 1,290 | 38.671384% | 0.000011 | -0.000075 | 0.000005 | 0.000018 | 0.000000 |
| SPY27May22C438.00 | CALL | 438.00 | $0.01 | | $0.01 / 3,215 | 1,232 | 1,816 | 37.870537% | 0.000017 | -0.000114 | 0.000008 | 0.000027 | 0.000001 |
| SPY27May22P368.00 | PUT | 368.00 | $0.03 | $0.03 / 23 | $0.04 / 9,426 | 1,223 | 6,352 | 35.644444% | -0.000454 | -0.002513 | 0.000175 | 0.000585 | -0.000015 |
| SPY27May22C430.00 | CALL | 430.00 | $0.01 | $0.01 / 273 | $0.02 / 5,479 | 1,197 | 9,592 | 32.642857% | 0.000394 | -0.002202 | 0.000154 | 0.000514 | 0.000013 |
| SPY27May22P335.00 | PUT | 335.00 | $0.01 | $0.01 / 1,011 | $0.02 / 8,435 | 1,187 | 3,417 | 66.609762% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P410.00 | PUT | 410.00 | $13.42 | $12.54 / 3 | $12.84 / 3 | 1,174 | 5,310 | 21.681019% | -0.905648 | -0.263947 | 0.018117 | 0.060547 | -0.030650 |
| SPY27May22C422.00 | CALL | 422.00 | $0.02 | $0.01 / 2,660 | $0.02 / 7,844 | 1,159 | 3,416 | 25.601641% | 0.005359 | -0.023745 | 0.001659 | 0.005543 | 0.000174 |
| SPY27May22C441.00 | CALL | 441.00 | $0.02 | | $0.01 / 2,869 | 1,127 | 2,123 | 40.260726% | 0.000005 | -0.000032 | 0.000002 | 0.000008 | 0.000000 |
| SPY27May22C425.00 | CALL | 425.00 | $0.01 | $0.01 / 1,275 | $0.02 / 7,707 | 924 | 7,103 | 28.279284% | 0.002149 | -0.010449 | 0.000730 | 0.002439 | 0.000070 |
| SPY27May22P401.00 | PUT | 401.00 | $5.67 | $5.57 / 150 | $5.63 / 150 | 922 | 2,483 | 24.826940% | -0.641853 | -0.580211 | 0.040263 | 0.134561 | -0.021441 |
| SPY27May22P404.00 | PUT | 404.00 | $7.84 | $7.52 / 172 | $7.72 / 100 | 847 | 1,778 | 23.740116% | -0.752645 | -0.491858 | 0.034063 | 0.113841 | -0.025236 |
| SPY27May22C469.00 | CALL | 469.00 | $0.01 | | $0.01 / 4,985 | 836 | 1,012 | 61.315766% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P330.00 | PUT | 330.00 | $0.01 | | $0.01 / 834 | 828 | 15,346 | 69.348717% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C442.00 | CALL | 442.00 | $0.01 | | $0.01 / 2,957 | 794 | 1,775 | 41.056206% | 0.000003 | -0.000021 | 0.000001 | 0.000005 | 0.000000 |
| SPY27May22C388.00 | CALL | 388.00 | $10.41 | $10.30 / 172 | $10.56 / 150 | 746 | 1,992 | 28.213459% | 0.852828 | -0.350957 | 0.024810 | 0.082917 | 0.027025 |
| SPY27May22P338.00 | PUT | 338.00 | $0.01 | | $0.01 / 249 | 732 | 603 | 61.101224% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P366.00 | PUT | 366.00 | $0.03 | $0.02 / 1,520 | $0.03 / 10,587 | 678 | 4,224 | 36.391966% | -0.000192 | -0.001127 | 0.000079 | 0.000262 | -0.000006 |
| SPY27May22C471.00 | CALL | 471.00 | $0.01 | | $0.01 / 5,507 | 666 | 702 | 62.741093% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P337.00 | PUT | 337.00 | $0.01 | | $0.01 / 446 | 653 | 415 | 62.126512% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C418.00 | CALL | 418.00 | $0.03 | $0.03 / 30 | $0.04 / 7,666 | 614 | 8,012 | 24.332632% | 0.016037 | -0.061905 | 0.004325 | 0.014454 | 0.000520 |
| SPY27May22C389.00 | CALL | 389.00 | $9.65 | $9.47 / 172 | $9.72 / 150 | 594 | 2,229 | 27.973178% | 0.825970 | -0.392334 | 0.027686 | 0.092528 | 0.026216 |
| SPY27May22C448.00 | CALL | 448.00 | $0.01 | | $0.01 / 3,912 | 588 | 1,662 | 45.731457% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C385.00 | CALL | 385.00 | $13.00 | $12.90 / 172 | $13.19 / 4 | 564 | 3,196 | 28.744031% | 0.916375 | -0.232276 | 0.016557 | 0.055336 | 0.028884 |
| SPY27May22C443.00 | CALL | 443.00 | $0.01 | | $0.01 / 3,321 | 519 | 1,748 | 41.841102% | 0.000002 | -0.000013 | 0.000001 | 0.000003 | 0.000000 |
| SPY27May22P341.00 | PUT | 341.00 | $0.01 | | $0.01 / 229 | 518 | 20,330 | 58.039236% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P343.00 | PUT | 343.00 | $0.01 | $0.01 / 1,160 | $0.02 / 5,010 | 516 | 582 | 58.173002% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C440.00 | CALL | 440.00 | $0.01 | | $0.01 / 3,491 | 498 | 4,678 | 39.467485% | 0.000007 | -0.000050 | 0.000003 | 0.000012 | 0.000000 |
| SPY27May22C423.00 | CALL | 423.00 | $0.01 | $0.01 / 2,337 | $0.02 / 8,100 | 423 | 5,467 | 26.497773% | 0.003987 | -0.018235 | 0.001274 | 0.004257 | 0.000129 |
| SPY27May22P363.00 | PUT | 363.00 | $0.02 | $0.01 / 6,871 | $0.02 / 2,418 | 406 | 2,742 | 37.489218% | -0.000047 | -0.000302 | 0.000021 | 0.000070 | -0.000002 |
| SPY27May22P402.00 | PUT | 402.00 | $6.36 | $6.12 / 172 | $6.31 / 249 | 391 | 2,136 | 24.350299% | -0.680879 | -0.555263 | 0.038510 | 0.128702 | -0.022772 |
| SPY27May22C434.00 | CALL | 434.00 | $0.01 | | $0.01 / 2,192 | 387 | 4,374 | 34.631638% | 0.000087 | -0.000537 | 0.000038 | 0.000125 | 0.000003 |
| SPY27May22P361.00 | PUT | 361.00 | $0.02 | $0.01 / 4,299 | $0.02 / 3,649 | 381 | 5,136 | 39.538682% | -0.000017 | -0.000117 | 0.000008 | 0.000027 | -0.000001 |
| SPY27May22P403.00 | PUT | 403.00 | $7.00 | $6.81 / 172 | $7.02 / 172 | 371 | 1,439 | 24.202011% | -0.717906 | -0.525495 | 0.036421 | 0.121721 | -0.024040 |
| SPY27May22P325.00 | PUT | 325.00 | $0.01 | | $0.01 / 2,371 | 369 | 3,334 | 74.571937% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C445.00 | CALL | 445.00 | $0.01 | | $0.01 / 3,616 | 367 | 1,763 | 43.406490% | 0.000001 | -0.000005 | 0.000001 | 0.000001 | 0.000000 |
| SPY27May22C446.00 | CALL | 446.00 | $0.01 | | $0.01 / 3,638 | 359 | 1,081 | 44.187240% | 0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
| SPY27May22C437.00 | CALL | 437.00 | $0.01 | | $0.01 / 3,463 | 334 | 2,840 | 37.066537% | 0.000026 | -0.000170 | 0.000012 | 0.000040 | 0.000001 |
| SPY27May22C380.00 | CALL | 380.00 | $17.32 | $17.57 / 3 | $17.88 / 3 | 325 | 1,077 | 30.186397% | 0.973824 | -0.088050 | 0.006524 | 0.021805 | 0.030371 |
| SPY27May22P315.00 | PUT | 315.00 | $0.01 | | $0.01 / 2,697 | 284 | 6,570 | 85.190665% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P353.00 | PUT | 353.00 | $0.02 | $0.01 / 2,080 | $0.02 / 6,767 | 282 | 1,854 | 47.772521% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P355.00 | PUT | 355.00 | $0.01 | $0.01 / 2,421 | $0.02 / 5,232 | 281 | 25,051 | 45.708856% | -0.000001 | -0.000005 | 0.000001 | 0.000001 | 0.000000 |
| SPY27May22C436.00 | CALL | 436.00 | $0.01 | | $0.01 / 3,306 | 278 | 5,792 | 36.257869% | 0.000039 | -0.000251 | 0.000018 | 0.000059 | 0.000001 |
| SPY27May22P358.00 | PUT | 358.00 | $0.02 | $0.01 / 3,113 | $0.02 / 4,080 | 270 | 2,543 | 42.620254% | -0.000003 | -0.000025 | 0.000002 | 0.000006 | 0.000000 |
| SPY27May22C470.00 | CALL | 470.00 | $0.01 | | $0.01 / 5,581 | 268 | 3,631 | 62.029974% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P407.00 | PUT | 407.00 | $10.23 | $9.89 / 150 | $10.11 / 150 | 267 | 1,734 | 22.547060% | -0.841307 | -0.377868 | 0.026083 | 0.087171 | -0.028331 |
| SPY27May22C466.00 | CALL | 466.00 | $0.01 | | $0.01 / 4,998 | 266 | 900 | 59.158250% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P344.00 | PUT | 344.00 | $0.01 | $0.01 / 1,161 | $0.02 / 4,993 | 263 | 1,426 | 57.125220% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C428.00 | CALL | 428.00 | $0.01 | | $0.01 / 961 | 262 | 4,625 | 29.657631% | 0.000797 | -0.004222 | 0.000295 | 0.000985 | 0.000026 |
| SPY27May22C444.00 | CALL | 444.00 | $0.01 | | $0.01 / 3,778 | 256 | 1,538 | 42.626018% | 0.000001 | -0.000009 | 0.000001 | 0.000002 | 0.000000 |
| SPY27May22P362.00 | PUT | 362.00 | $0.02 | $0.01 / 4,462 | $0.02 / 2,783 | 253 | 6,361 | 38.512800% | -0.000029 | -0.000189 | 0.000013 | 0.000044 | -0.000001 |
| SPY27May22P406.00 | PUT | 406.00 | $9.51 | $9.07 / 166 | $9.28 / 100 | 252 | 1,942 | 23.012622% | -0.814458 | -0.417037 | 0.028824 | 0.096331 | -0.027385 |
| SPY27May22C450.00 | CALL | 450.00 | $0.01 | | $0.01 / 4,211 | 248 | 6,386 | 47.267042% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C459.00 | CALL | 459.00 | $0.01 | | $0.01 / 4,574 | 247 | 934 | 54.038401% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C452.00 | CALL | 452.00 | $0.01 | | $0.01 / 3,838 | 247 | 2,221 | 48.792127% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P421.00 | PUT | 421.00 | $22.04 | $23.33 / 3 | $23.63 / 3 | 230 | 484 | 24.278742% | -0.992738 | -0.035098 | 0.002139 | 0.007149 | -0.034368 |
| SPY27May22P333.00 | PUT | 333.00 | $0.01 | | $0.01 / 468 | 224 | 0 | 66.238895% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P339.00 | PUT | 339.00 | $0.01 | | $0.01 / 242 | 215 | 223 | 60.078875% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P351.00 | PUT | 351.00 | $0.02 | $0.01 / 1,973 | $0.02 / 7,785 | 209 | 2,966 | 49.841279% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C386.00 | CALL | 386.00 | $12.15 | $12.03 / 172 | $12.30 / 102 | 200 | 2,049 | 28.709018% | 0.897960 | -0.270104 | 0.019188 | 0.064129 | 0.028356 |
| SPY27May22C387.00 | CALL | 387.00 | $11.15 | $11.14 / 172 | $11.41 / 4 | 194 | 2,351 | 28.307659% | 0.876811 | -0.309916 | 0.021957 | 0.073381 | 0.027738 |
| SPY27May22P357.00 | PUT | 357.00 | $0.02 | $0.01 / 3,469 | $0.02 / 4,556 | 182 | 4,534 | 43.648904% | -0.000002 | -0.000014 | 0.000001 | 0.000003 | 0.000000 |
| SPY27May22P352.00 | PUT | 352.00 | $0.01 | $0.01 / 2,083 | $0.02 / 6,729 | 181 | 2,519 | 48.806578% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C384.00 | CALL | 384.00 | $13.81 | $13.82 / 150 | $14.10 / 4 | 178 | 1,976 | 29.054471% | 0.932209 | -0.197027 | 0.014106 | 0.047142 | 0.029325 |
| SPY27May22P345.00 | PUT | 345.00 | $0.01 | $0.01 / 1,288 | $0.02 / 7,200 | 167 | 24,957 | 56.082768% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P320.00 | PUT | 320.00 | $0.01 | | $0.01 / 2,976 | 155 | 20,238 | 79.849818% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C427.00 | CALL | 427.00 | $0.01 | $0.01 / 565 | $0.02 / 6,044 | 149 | 2,861 | 30.039100% | 0.001119 | -0.005764 | 0.000403 | 0.001345 | 0.000036 |
| SPY27May22P415.00 | PUT | 415.00 | $18.50 | $17.35 / 3 | $17.65 / 100 | 146 | 6,475 | 17.382237% | -0.966607 | -0.119026 | 0.007993 | 0.026712 | -0.033030 |
| SPY27May22C383.00 | CALL | 383.00 | $15.07 | $14.73 / 100 | $14.93 / 2 | 146 | 1,033 | 28.242945% | 0.945648 | -0.164788 | 0.011863 | 0.039646 | 0.029687 |
| SPY27May22C375.00 | CALL | 375.00 | $22.55 | $22.45 / 3 | $22.77 / 3 | 141 | 235 | 32.738342% | 0.993843 | -0.020723 | 0.001843 | 0.006161 | 0.030621 |
| SPY27May22P420.00 | PUT | 420.00 | $22.70 | $22.33 / 3 | $22.63 / 3 | 140 | 4,570 | 24.311586% | -0.990445 | -0.043607 | 0.002732 | 0.009129 | -0.034212 |
| SPY27May22P356.00 | PUT | 356.00 | $0.01 | $0.01 / 2,579 | $0.02 / 4,419 | 135 | 3,677 | 44.677357% | -0.000001 | -0.000008 | 0.000001 | 0.000002 | 0.000000 |
| SPY27May22P359.00 | PUT | 359.00 | $0.02 | $0.01 / 3,544 | $0.02 / 3,824 | 130 | 5,210 | 41.592385% | -0.000006 | -0.000042 | 0.000003 | 0.000010 | 0.000000 |
| SPY27May22P408.00 | PUT | 408.00 | $11.09 | $10.75 / 4 | $11.03 / 172 | 126 | 1,541 | 22.552082% | -0.865415 | -0.338774 | 0.023348 | 0.078031 | -0.029189 |
| SPY27May22P332.00 | PUT | 332.00 | $0.01 | | $0.01 / 507 | 100 | 0 | 67.273433% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P310.00 | PUT | 310.00 | $0.01 | | $0.01 / 3,643 | 100 | 8,099 | 90.597254% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P409.00 | PUT | 409.00 | $12.00 | $11.63 / 3 | $11.88 / 100 | 97 | 1,055 | 21.695729% | -0.886829 | -0.300570 | 0.020677 | 0.069103 | -0.029961 |
| SPY27May22P340.00 | PUT | 340.00 | $0.01 | $0.01 / 1,160 | $0.02 / 8,345 | 94 | 7,575 | 61.322719% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P413.00 | PUT | 413.00 | $16.38 | $15.39 / 3 | $15.67 / 25 | 91 | 920 | 19.285435% | -0.948080 | -0.168377 | 0.011439 | 0.038230 | -0.032266 |
| SPY27May22C382.00 | CALL | 382.00 | $17.39 | $15.65 / 100 | $15.98 / 100 | 87 | 1,066 | 29.446349% | 0.956909 | -0.135824 | 0.009848 | 0.032912 | 0.029977 |
| SPY27May22C370.00 | CALL | 370.00 | $27.32 | $27.42 / 3 | $27.74 / 3 | 82 | 129 | 37.185869% | 0.998863 | 0.000577 | 0.000369 | 0.001232 | 0.030375 |
| SPY27May22P414.00 | PUT | 414.00 | $16.43 | $16.37 / 3 | $16.66 / 100 | 75 | 649 | 18.954996% | -0.958182 | -0.142205 | 0.009611 | 0.032121 | -0.032675 |
| SPY27May22C374.00 | CALL | 374.00 | $24.84 | $23.44 / 3 | $23.76 / 3 | 70 | 17 | 33.482572% | 0.995540 | -0.013960 | 0.001374 | 0.004592 | 0.030594 |
| SPY27May22P411.00 | PUT | 411.00 | $14.32 | $13.47 / 3 | $13.73 / 100 | 68 | 603 | 20.415551% | -0.922012 | -0.229457 | 0.015706 | 0.052491 | -0.031260 |
| SPY27May22P424.00 | PUT | 424.00 | $27.14 | $26.33 / 3 | $26.63 / 3 | 66 | 136 | 28.598577% | -0.996940 | -0.018266 | 0.000969 | 0.003238 | -0.034751 |
| SPY27May22C365.00 | CALL | 365.00 | $30.49 | $32.41 / 3 | $32.73 / 3 | 60 | 63 | 42.425429% | 0.999758 | 0.005263 | 0.000051 | 0.000172 | 0.029994 |
| SPY27May22C381.00 | CALL | 381.00 | $16.80 | $16.61 / 3 | $16.92 / 3 | 58 | 820 | 29.784326% | 0.966222 | -0.110250 | 0.008069 | 0.026966 | 0.030203 |
| SPY27May22C350.00 | CALL | 350.00 | $47.33 | $47.40 / 3 | $47.72 / 3 | 57 | 50 | 59.188484% | 0.999880 | 0.006409 | 0.000001 | 0.000000 | 0.028765 |
| SPY27May22P418.00 | PUT | 418.00 | $20.70 | $20.32 / 3 | $20.65 / 3 | 56 | 1,005 | 24.273313% | -0.983843 | -0.066464 | 0.004325 | 0.014454 | -0.033834 |
| SPY27May22C453.00 | CALL | 453.00 | $0.01 | | $0.01 / 3,944 | 41 | 3,154 | 49.549599% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P437.00 | PUT | 437.00 | $39.00 | $39.32 / 3 | $39.64 / 3 | 41 | 96 | 40.577044% | -0.999854 | -0.004212 | 0.000012 | 0.000040 | -0.035914 |
| SPY27May22C379.00 | CALL | 379.00 | $19.45 | $18.53 / 3 | $18.84 / 3 | 39 | 554 | 30.396429% | 0.979949 | -0.069094 | 0.005206 | 0.017398 | 0.030491 |
| SPY27May22C378.00 | CALL | 378.00 | $20.56 | $19.50 / 3 | $19.82 / 3 | 35 | 209 | 30.914595% | 0.984816 | -0.053171 | 0.004098 | 0.013697 | 0.030570 |
| SPY27May22C377.00 | CALL | 377.00 | $20.71 | $20.48 / 3 | $20.80 / 3 | 31 | 140 | 31.485343% | 0.988634 | -0.040009 | 0.003183 | 0.010639 | 0.030613 |
| SPY27May22C426.00 | CALL | 426.00 | $0.02 | $0.01 / 580 | $0.02 / 8,196 | 29 | 2,275 | 29.161184% | 0.001558 | -0.007798 | 0.000545 | 0.001820 | 0.000051 |
| SPY27May22P412.00 | PUT | 412.00 | $15.48 | $14.43 / 3 | $14.69 / 25 | 29 | 1,375 | 19.967087% | -0.936092 | -0.197509 | 0.013474 | 0.045031 | -0.031797 |
| SPY27May22P417.00 | PUT | 417.00 | $19.38 | $19.34 / 3 | $19.64 / 3 | 27 | 2,143 | 25.152861% | -0.979245 | -0.081320 | 0.005361 | 0.017918 | -0.033603 |
| SPY27May22C433.00 | CALL | 433.00 | $0.01 | | $0.01 / 2,105 | 26 | 1,781 | 33.812149% | 0.000129 | -0.000775 | 0.000054 | 0.000181 | 0.000004 |
| SPY27May22C429.00 | CALL | 429.00 | $0.02 | $0.01 / 264 | $0.02 / 4,982 | 25 | 1,660 | 31.779188% | 0.000563 | -0.003063 | 0.000214 | 0.000715 | 0.000018 |
| SPY27May22P425.00 | PUT | 425.00 | $27.43 | $27.32 / 3 | $27.64 / 3 | 23 | 540 | 27.856496% | -0.997731 | -0.014818 | 0.000730 | 0.002439 | -0.034859 |
| SPY27May22P354.00 | PUT | 354.00 | $0.02 | $0.01 / 2,165 | $0.02 / 6,000 | 21 | 2,466 | 46.742342% | -0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
| SPY27May22P349.00 | PUT | 349.00 | $0.02 | $0.01 / 2,384 | $0.02 / 6,859 | 21 | 4,242 | 51.916435% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P300.00 | PUT | 300.00 | $0.01 | | $0.01 / 4,386 | 21 | 2,716 | 101.618671% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C490.00 | CALL | 490.00 | $0.01 | | $0.01 / 5,742 | 20 | 529 | 75.863721% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C447.00 | CALL | 447.00 | $0.01 | | $0.01 / 3,829 | 18 | 2,645 | 44.961036% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C368.00 | CALL | 368.00 | $30.11 | $29.41 / 3 | $29.73 / 3 | 18 | 31 | 38.847733% | 0.999426 | 0.003406 | 0.000175 | 0.000585 | 0.030229 |
| SPY27May22C455.00 | CALL | 455.00 | $0.01 | | $0.01 / 3,861 | 15 | 1,700 | 51.057432% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C367.00 | CALL | 367.00 | $30.10 | $30.41 / 3 | $30.72 / 3 | 14 | 19 | 39.625064% | 0.999583 | 0.004252 | 0.000118 | 0.000395 | 0.030152 |
| SPY27May22P435.00 | PUT | 435.00 | $40.76 | $37.32 / 3 | $37.64 / 3 | 13 | 14 | 36.542645% | -0.999821 | -0.004466 | 0.000026 | 0.000086 | -0.035749 |
| SPY27May22P426.00 | PUT | 426.00 | $27.20 | $28.32 / 3 | $28.64 / 3 | 13 | 23 | 28.740731% | -0.998322 | -0.012139 | 0.000545 | 0.001820 | -0.034960 |
| SPY27May22P419.00 | PUT | 419.00 | $22.50 | $21.33 / 3 | $21.63 / 3 | 12 | 466 | 22.466048% | -0.987525 | -0.053976 | 0.003454 | 0.011544 | -0.034035 |
| SPY27May22C360.00 | CALL | 360.00 | $39.02 | $37.40 / 3 | $37.72 / 3 | 12 | 52 | 47.397827% | 0.999870 | 0.006066 | 0.000005 | 0.000016 | 0.029586 |
| SPY27May22P440.00 | PUT | 440.00 | $41.19 | $42.33 / 3 | $42.63 / 3 | 11 | 191 | 40.768950% | -0.999873 | -0.004010 | 0.000003 | 0.000012 | -0.036161 |
| SPY27May22C432.00 | CALL | 432.00 | $0.01 | | $0.01 / 1,707 | 11 | 2,392 | 32.989184% | 0.000189 | -0.001107 | 0.000077 | 0.000258 | 0.000006 |
| SPY27May22P430.00 | PUT | 430.00 | $32.88 | $32.32 / 3 | $32.64 / 3 | 11 | 864 | 32.241224% | -0.999485 | -0.006435 | 0.000154 | 0.000514 | -0.035327 |
| SPY27May22C372.00 | CALL | 372.00 | $26.72 | $25.43 / 3 | $25.75 / 3 | 11 | 316 | 35.391604% | 0.997723 | -0.004693 | 0.000732 | 0.002447 | 0.030502 |
| SPY27May22P348.00 | PUT | 348.00 | $0.01 | $0.01 / 1,278 | $0.02 / 6,779 | 10 | 1,712 | 52.955485% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P336.00 | PUT | 336.00 | $0.01 | | $0.01 / 449 | 10 | 1,612 | 63.150486% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C330.00 | CALL | 330.00 | $65.60 | $67.40 / 3 | $67.71 / 3 | 10 | 33 | 82.434552% | 0.999880 | 0.006953 | 0.000001 | 0.000000 | 0.027121 |
| SPY27May22P295.00 | PUT | 295.00 | $0.01 | | $0.01 / 4,466 | 10 | 4,914 | 107.248297% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P290.00 | PUT | 290.00 | $0.01 | | $0.01 / 4,628 | 10 | 2,280 | 112.951323% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P436.00 | PUT | 436.00 | $42.60 | $38.33 / 3 | $38.63 / 3 | 8 | 15 | 39.698078% | -0.999841 | -0.004321 | 0.000018 | 0.000059 | -0.035831 |
| SPY27May22C431.00 | CALL | 431.00 | $0.01 | | $0.01 / 1,875 | 8 | 2,713 | 32.161391% | 0.000274 | -0.001569 | 0.000110 | 0.000366 | 0.000009 |
| SPY27May22P342.00 | PUT | 342.00 | $0.01 | $0.01 / 1,160 | $0.02 / 5,084 | 8 | 661 | 59.221328% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C492.00 | CALL | 492.00 | $0.01 | | $0.01 / 5,737 | 7 | 3,237 | 77.200667% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P423.00 | PUT | 423.00 | $28.51 | $25.33 / 3 | $25.63 / 3 | 7 | 1,362 | 26.076188% | -0.995893 | -0.022659 | 0.001274 | 0.004257 | -0.034635 |
| SPY27May22P346.00 | PUT | 346.00 | $0.01 | $0.01 / 1,205 | $0.02 / 4,839 | 7 | 403 | 55.035683% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P434.00 | PUT | 434.00 | $36.34 | $36.32 / 3 | $36.64 / 3 | 6 | 14 | 37.924277% | -0.999793 | -0.004661 | 0.000038 | 0.000125 | -0.035665 |
| SPY27May22P422.00 | PUT | 422.00 | $25.92 | $24.33 / 3 | $24.63 / 3 | 6 | 581 | 26.723229% | -0.994520 | -0.028195 | 0.001659 | 0.005543 | -0.034508 |
| SPY27May22C451.00 | CALL | 451.00 | $0.01 | | $0.01 / 4,310 | 5 | 4,744 | 48.030500% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P427.00 | PUT | 427.00 | $33.63 | $29.33 / 3 | $29.63 / 3 | 5 | 49 | 29.621831% | -0.998761 | -0.010079 | 0.000403 | 0.001345 | -0.035057 |
| SPY27May22P416.00 | PUT | 416.00 | $18.54 | $18.34 / 3 | $18.64 / 100 | 5 | 849 | 21.204070% | -0.973561 | -0.098777 | 0.006579 | 0.021988 | -0.033337 |
| SPY27May22C373.00 | CALL | 373.00 | $21.58 | $24.43 / 3 | $24.75 / 3 | 5 | 45 | 34.159140% | 0.996800 | -0.008709 | 0.001010 | 0.003376 | 0.030554 |
| SPY27May22C371.00 | CALL | 371.00 | $27.04 | $26.42 / 3 | $26.74 / 3 | 5 | 6 | 35.973138% | 0.998389 | -0.001668 | 0.000523 | 0.001748 | 0.030442 |
| SPY27May22C454.00 | CALL | 454.00 | $0.01 | | $0.01 / 4,506 | 4 | 3,317 | 50.304414% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C364.00 | CALL | 364.00 | $35.29 | $33.41 / 3 | $33.73 / 3 | 4 | 10 | 43.617088% | 0.999803 | 0.005552 | 0.000033 | 0.000111 | 0.029913 |
| SPY27May22P270.00 | PUT | 270.00 | $0.01 | | $0.01 / 5,287 | 4 | 5,060 | 136.657585% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C465.00 | CALL | 465.00 | $0.02 | | $0.01 / 4,844 | 3 | 2,473 | 58.434163% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P439.00 | PUT | 439.00 | $41.85 | $41.33 / 3 | $41.63 / 3 | 3 | 5 | 42.325847% | -0.999869 | -0.004063 | 0.000005 | 0.000018 | -0.036079 |
| SPY27May22C449.00 | CALL | 449.00 | $0.01 | | $0.01 / 4,022 | 2 | 2,413 | 46.501486% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C369.00 | CALL | 369.00 | $24.50 | $28.42 / 100 | $28.74 / 3 | 2 | 21 | 38.396775% | 0.999196 | 0.002220 | 0.000256 | 0.000855 | 0.030304 |
| SPY27May22C355.00 | CALL | 355.00 | $41.05 | $42.40 / 3 | $42.72 / 3 | 2 | 2 | 53.279376% | 0.999879 | 0.006268 | 0.000001 | 0.000001 | 0.029176 |
| SPY27May22P334.00 | PUT | 334.00 | $0.01 | | $0.01 / 459 | 2 | 1,221 | 65.209832% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C485.00 | CALL | 485.00 | $0.01 | | $0.01 / 5,968 | 1 | 2,292 | 72.485257% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C480.00 | CALL | 480.00 | $0.01 | | $0.01 / 5,446 | 1 | 774 | 69.053140% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C477.00 | CALL | 477.00 | $0.02 | | $0.01 / 5,800 | 1 | 4,265 | 66.968970% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C475.00 | CALL | 475.00 | $0.01 | | $0.01 / 5,789 | 1 | 1,133 | 65.568736% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C472.00 | CALL | 472.00 | $0.02 | | $0.01 / 5,453 | 1 | 600 | 63.452993% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P465.00 | PUT | 465.00 | $70.44 | $67.32 / 3 | $67.64 / 3 | 1 | 4 | 60.931297% | -0.999880 | -0.003281 | 0.000001 | 0.000000 | -0.038216 |
| SPY27May22P455.00 | PUT | 455.00 | $58.83 | $57.33 / 3 | $57.63 / 3 | 1 | 5 | 55.881689% | -0.999880 | -0.003553 | 0.000001 | 0.000000 | -0.037394 |
| SPY27May22P452.00 | PUT | 452.00 | $57.56 | $54.33 / 3 | $54.63 / 3 | 1 | 1 | 53.396585% | -0.999880 | -0.003634 | 0.000001 | 0.000000 | -0.037148 |
| SPY27May22P447.00 | PUT | 447.00 | $53.57 | $49.32 / 3 | $49.64 / 3 | 1 | 93 | 49.199004% | -0.999880 | -0.003772 | 0.000001 | 0.000000 | -0.036737 |
| SPY27May22C362.00 | CALL | 362.00 | $36.82 | $35.40 / 3 | $35.73 / 3 | 1 | 4 | 45.538322% | 0.999851 | 0.005893 | 0.000013 | 0.000044 | 0.029750 |
| SPY27May22C361.00 | CALL | 361.00 | $33.07 | $36.41 / 3 | $36.72 / 3 | 1 | 2 | 46.720082% | 0.999862 | 0.005993 | 0.000008 | 0.000027 | 0.029668 |
| SPY27May22C358.00 | CALL | 358.00 | $39.70 | $39.38 / 100 | $39.73 / 100 | 1 | 1 | 49.189130% | 0.999876 | 0.006167 | 0.000002 | 0.000006 | 0.029422 |
| SPY27May22C315.00 | CALL | 315.00 | $81.98 | $82.40 / 3 | $82.71 / 3 | 1 | 1 | 100.983863% | 0.999880 | 0.007361 | 0.000001 | 0.000000 | 0.025888 |
| SPY27May22P280.00 | PUT | 280.00 | $0.01 | | $0.01 / 4,993 | 1 | 1,569 | 124.619049% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C550.00 | CALL | 550.00 | $0.01 | | $0.01 / 7,929 | 0 | 210 | 113.074955% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P550.00 | PUT | 550.00 | | $152.32 / 3 | $152.64 / 3 | 0 | 0 | 121.044909% | -0.999880 | -0.000968 | 0.000001 | 0.000000 | -0.045202 |
| SPY27May22C540.00 | CALL | 540.00 | $0.01 | | $0.01 / 7,890 | 0 | 27 | 107.253560% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P540.00 | PUT | 540.00 | | $142.33 / 3 | $142.63 / 3 | 0 | 0 | 114.513061% | -0.999880 | -0.001240 | 0.000001 | 0.000000 | -0.044380 |
| SPY27May22C535.00 | CALL | 535.00 | $0.01 | | $0.01 / 7,817 | 0 | 22 | 104.293849% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P535.00 | PUT | 535.00 | | $137.33 / 3 | $137.63 / 3 | 0 | 0 | 100.335870% | -0.999880 | -0.001376 | 0.000001 | 0.000000 | -0.043969 |
| SPY27May22C530.00 | CALL | 530.00 | $0.01 | | $0.01 / 6,971 | 0 | 40 | 101.295727% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P530.00 | PUT | 530.00 | | $132.33 / 3 | $132.63 / 3 | 0 | 0 | 107.857796% | -0.999880 | -0.001512 | 0.000001 | 0.000000 | -0.043558 |
| SPY27May22C525.00 | CALL | 525.00 | $0.01 | | $0.01 / 6,732 | 0 | 522 | 98.260207% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P525.00 | PUT | 525.00 | | $127.33 / 3 | $127.63 / 3 | 0 | 0 | 93.458976% | -0.999880 | -0.001648 | 0.000001 | 0.000000 | -0.043147 |
| SPY27May22C520.00 | CALL | 520.00 | $0.01 | | $0.01 / 6,429 | 0 | 57 | 95.186155% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P520.00 | PUT | 520.00 | | $122.33 / 3 | $122.63 / 3 | 0 | 0 | 101.065251% | -0.999880 | -0.001784 | 0.000001 | 0.000000 | -0.042736 |
| SPY27May22C515.00 | CALL | 515.00 | $0.01 | | $0.01 / 5,955 | 0 | 348 | 92.073491% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P515.00 | PUT | 515.00 | | $117.33 / 3 | $117.63 / 3 | 0 | 0 | 86.413342% | -0.999880 | -0.001920 | 0.000001 | 0.000000 | -0.042325 |
| SPY27May22C510.00 | CALL | 510.00 | $0.01 | | $0.01 / 5,667 | 0 | 628 | 88.918164% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P510.00 | PUT | 510.00 | | $112.33 / 3 | $112.63 / 3 | 0 | 0 | 94.133476% | -0.999880 | -0.002056 | 0.000001 | 0.000000 | -0.041914 |
| SPY27May22C505.00 | CALL | 505.00 | $0.01 | | $0.01 / 5,783 | 0 | 951 | 85.721663% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P505.00 | PUT | 505.00 | | $107.33 / 3 | $107.63 / 3 | 0 | 0 | 79.170089% | -0.999880 | -0.002192 | 0.000001 | 0.000000 | -0.041503 |
| SPY27May22C500.00 | CALL | 500.00 | $0.01 | | $0.01 / 5,898 | 0 | 1,704 | 82.483850% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P500.00 | PUT | 500.00 | $79.65 | $102.32 / 3 | $102.64 / 3 | 0 | 0 | 87.047287% | -0.999880 | -0.002329 | 0.000001 | 0.000000 | -0.041093 |
| SPY27May22C495.00 | CALL | 495.00 | $0.01 | | $0.01 / 5,504 | 0 | 1,863 | 79.196408% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P495.00 | PUT | 495.00 | | $97.33 / 3 | $97.63 / 3 | 0 | 0 | 71.682253% | -0.999880 | -0.002465 | 0.000001 | 0.000000 | -0.040682 |
| SPY27May22P492.00 | PUT | 492.00 | | $94.33 / 3 | $94.63 / 3 | 0 | 0 | 81.268330% | -0.999880 | -0.002546 | 0.000001 | 0.000000 | -0.040435 |
| SPY27May22P490.00 | PUT | 490.00 | $73.00 | $92.33 / 3 | $92.63 / 3 | 0 | 0 | 67.819837% | -0.999880 | -0.002601 | 0.000001 | 0.000000 | -0.040271 |
| SPY27May22C489.00 | CALL | 489.00 | $0.01 | | $0.01 / 5,870 | 0 | 318 | 75.192007% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P489.00 | PUT | 489.00 | | $91.33 / 3 | $91.63 / 3 | 0 | 0 | 79.071364% | -0.999880 | -0.002628 | 0.000001 | 0.000000 | -0.040189 |
| SPY27May22C488.00 | CALL | 488.00 | $0.01 | | $0.01 / 5,605 | 0 | 1,003 | 74.517880% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P488.00 | PUT | 488.00 | | $90.33 / 3 | $90.63 / 3 | 0 | 0 | 66.249045% | -0.999880 | -0.002655 | 0.000001 | 0.000000 | -0.040106 |
| SPY27May22C487.00 | CALL | 487.00 | $0.01 | | $0.01 / 5,936 | 0 | 700 | 73.841829% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P487.00 | PUT | 487.00 | | $89.33 / 3 | $89.63 / 3 | 0 | 0 | 77.599881% | -0.999880 | -0.002682 | 0.000001 | 0.000000 | -0.040024 |
| SPY27May22C486.00 | CALL | 486.00 | $0.01 | | $0.01 / 5,773 | 0 | 293 | 73.163822% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P486.00 | PUT | 486.00 | | $88.33 / 3 | $88.63 / 3 | 0 | 0 | 64.655819% | -0.999880 | -0.002709 | 0.000001 | 0.000000 | -0.039942 |
| SPY27May22P485.00 | PUT | 485.00 | | $87.32 / 3 | $87.64 / 3 | 0 | 0 | 76.123141% | -0.999880 | -0.002737 | 0.000001 | 0.000000 | -0.039860 |
| SPY27May22C484.00 | CALL | 484.00 | $0.02 | | $0.01 / 5,997 | 0 | 675 | 71.801246% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P484.00 | PUT | 484.00 | | $86.33 / 3 | $86.63 / 3 | 0 | 0 | 75.379393% | -0.999880 | -0.002764 | 0.000001 | 0.000000 | -0.039778 |
| SPY27May22C483.00 | CALL | 483.00 | $0.01 | | $0.01 / 6,010 | 0 | 10 | 71.116670% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P483.00 | PUT | 483.00 | | $85.33 / 3 | $85.63 / 3 | 0 | 0 | 62.227786% | -0.999880 | -0.002791 | 0.000001 | 0.000000 | -0.039695 |
| SPY27May22C482.00 | CALL | 482.00 | $0.01 | | $0.01 / 5,695 | 0 | 124 | 70.431412% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P482.00 | PUT | 482.00 | | $84.33 / 3 | $84.63 / 3 | 0 | 0 | 73.890385% | -0.999880 | -0.002818 | 0.000001 | 0.000000 | -0.039613 |
| SPY27May22C481.00 | CALL | 481.00 | $0.01 | | $0.01 / 5,711 | 0 | 673 | 69.743221% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P481.00 | PUT | 481.00 | | $83.33 / 3 | $83.63 / 3 | 0 | 0 | 60.577992% | -0.999880 | -0.002845 | 0.000001 | 0.000000 | -0.039531 |
| SPY27May22P480.00 | PUT | 480.00 | $78.64 | $82.32 / 3 | $82.64 / 3 | 0 | 0 | 72.394760% | -0.999880 | -0.002873 | 0.000001 | 0.000000 | -0.039449 |
| SPY27May22C479.00 | CALL | 479.00 | $0.01 | | $0.01 / 5,850 | 0 | 786 | 68.361385% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P479.00 | PUT | 479.00 | | $81.33 / 3 | $81.63 / 3 | 0 | 0 | 71.644676% | -0.999880 | -0.002900 | 0.000001 | 0.000000 | -0.039367 |
| SPY27May22C478.00 | CALL | 478.00 | $0.01 | | $0.01 / 5,936 | 0 | 261 | 67.668258% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P478.00 | PUT | 478.00 | $52.65 | $80.33 / 3 | $80.63 / 3 | 0 | 0 | 58.039553% | -0.999880 | -0.002927 | 0.000001 | 0.000000 | -0.039284 |
| SPY27May22P477.00 | PUT | 477.00 | $51.94 | $79.33 / 3 | $79.63 / 3 | 0 | 0 | 70.135517% | -0.999880 | -0.002954 | 0.000001 | 0.000000 | -0.039202 |
| SPY27May22C476.00 | CALL | 476.00 | $0.02 | | $0.01 / 5,824 | 0 | 661 | 66.269987% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P476.00 | PUT | 476.00 | $82.23 | $78.33 / 3 | $78.63 / 3 | 0 | 0 | 56.296663% | -0.999880 | -0.002981 | 0.000001 | 0.000000 | -0.039120 |
| SPY27May22P475.00 | PUT | 475.00 | $67.43 | $77.33 / 3 | $77.63 / 3 | 0 | 0 | 68.620560% | -0.999880 | -0.003009 | 0.000001 | 0.000000 | -0.039038 |
| SPY27May22C474.00 | CALL | 474.00 | $0.01 | | $0.01 / 5,286 | 0 | 776 | 64.864028% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P474.00 | PUT | 474.00 | | $76.33 / 3 | $76.63 / 3 | 0 | 0 | 67.860966% | -0.999880 | -0.003036 | 0.000001 | 0.000000 | -0.038956 |
| SPY27May22C473.00 | CALL | 473.00 | $0.03 | | $0.01 / 5,530 | 0 | 785 | 64.158056% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P473.00 | PUT | 473.00 | $30.79 | $75.33 / 3 | $75.63 / 3 | 0 | 0 | 53.571808% | -0.999880 | -0.003063 | 0.000001 | 0.000000 | -0.038874 |
| SPY27May22P472.00 | PUT | 472.00 | $60.61 | $74.33 / 3 | $74.63 / 3 | 0 | 0 | 66.335503% | -0.999880 | -0.003090 | 0.000001 | 0.000000 | -0.038791 |
| SPY27May22P471.00 | PUT | 471.00 | $69.59 | $73.33 / 3 | $73.63 / 3 | 0 | 0 | 51.648461% | -0.999880 | -0.003117 | 0.000001 | 0.000000 | -0.038709 |
| SPY27May22P470.00 | PUT | 470.00 | $67.94 | $72.32 / 3 | $72.64 / 3 | 0 | 3 | 64.802836% | -0.999880 | -0.003145 | 0.000001 | 0.000000 | -0.038627 |
| SPY27May22P469.00 | PUT | 469.00 | $79.19 | $71.32 / 3 | $71.64 / 3 | 0 | 0 | 64.032626% | -0.999880 | -0.003172 | 0.000001 | 0.000000 | -0.038545 |
| SPY27May22C468.00 | CALL | 468.00 | $0.01 | | $0.01 / 4,692 | 0 | 437 | 60.600630% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P468.00 | PUT | 468.00 | $50.40 | $70.33 / 3 | $70.63 / 3 | 0 | 0 | 63.260753% | -0.999880 | -0.003199 | 0.000001 | 0.000000 | -0.038463 |
| SPY27May22C467.00 | CALL | 467.00 | $0.01 | | $0.01 / 5,248 | 0 | 850 | 59.880210% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P467.00 | PUT | 467.00 | $49.21 | $69.33 / 3 | $69.63 / 3 | 0 | 0 | 47.302214% | -0.999880 | -0.003226 | 0.000001 | 0.000000 | -0.038380 |
| SPY27May22P466.00 | PUT | 466.00 | $76.24 | $68.33 / 3 | $68.63 / 3 | 0 | 0 | 61.711336% | -0.999880 | -0.003253 | 0.000001 | 0.000000 | -0.038298 |
| SPY27May22C464.00 | CALL | 464.00 | $0.01 | | $0.01 / 3,466 | 0 | 2,840 | 57.708779% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P464.00 | PUT | 464.00 | $43.67 | $66.33 / 3 | $66.63 / 3 | 0 | 0 | 63.199923% | -0.999880 | -0.003308 | 0.000001 | 0.000000 | -0.038134 |
| SPY27May22P463.00 | PUT | 463.00 | $71.51 | $65.33 / 3 | $65.63 / 3 | 0 | 0 | 62.396891% | -0.999880 | -0.003335 | 0.000001 | 0.000000 | -0.038052 |
| SPY27May22C462.00 | CALL | 462.00 | $0.01 | | $0.01 / 4,716 | 0 | 1,057 | 56.247435% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P462.00 | PUT | 462.00 | $70.43 | $64.33 / 3 | $64.63 / 3 | 0 | 0 | 61.592173% | -0.999880 | -0.003362 | 0.000001 | 0.000000 | -0.037970 |
| SPY27May22C461.00 | CALL | 461.00 | $0.01 | | $0.01 / 4,438 | 0 | 24,424 | 55.513282% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P461.00 | PUT | 461.00 | $69.76 | $63.33 / 3 | $63.63 / 3 | 0 | 0 | 60.782981% | -0.999880 | -0.003389 | 0.000001 | 0.000000 | -0.037887 |
| SPY27May22C460.00 | CALL | 460.00 | $0.01 | | $0.01 / 4,527 | 0 | 2,971 | 54.777299% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P460.00 | PUT | 460.00 | $65.10 | $62.32 / 3 | $62.64 / 3 | 0 | 0 | 59.970522% | -0.999880 | -0.003417 | 0.000001 | 0.000000 | -0.037805 |
| SPY27May22P459.00 | PUT | 459.00 | $60.17 | $61.33 / 3 | $61.63 / 3 | 0 | 0 | 59.159476% | -0.999880 | -0.003444 | 0.000001 | 0.000000 | -0.037723 |
| SPY27May22C458.00 | CALL | 458.00 | $0.01 | | $0.01 / 4,597 | 0 | 1,153 | 53.295358% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P458.00 | PUT | 458.00 | $65.51 | $60.33 / 3 | $60.63 / 3 | 0 | 0 | 58.346510% | -0.999880 | -0.003471 | 0.000001 | 0.000000 | -0.037641 |
| SPY27May22C457.00 | CALL | 457.00 | $0.01 | | $0.01 / 4,443 | 0 | 1,644 | 52.553938% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P457.00 | PUT | 457.00 | $55.25 | $59.32 / 3 | $59.64 / 3 | 0 | 1 | 57.525117% | -0.999880 | -0.003498 | 0.000001 | 0.000000 | -0.037559 |
| SPY27May22C456.00 | CALL | 456.00 | $0.01 | | $0.01 / 3,948 | 0 | 1,427 | 51.805599% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22P456.00 | PUT | 456.00 | $65.35 | $58.33 / 3 | $58.63 / 3 | 0 | 3 | 56.704571% | -0.999880 | -0.003525 | 0.000001 | 0.000000 | -0.037476 |
| SPY27May22P454.00 | PUT | 454.00 | $67.39 | $56.32 / 3 | $56.64 / 3 | 0 | 0 | 55.056256% | -0.999880 | -0.003580 | 0.000001 | 0.000000 | -0.037312 |
| SPY27May22P453.00 | PUT | 453.00 | $62.46 | $55.33 / 3 | $55.63 / 3 | 0 | 0 | 54.229702% | -0.999880 | -0.003607 | 0.000001 | 0.000000 | -0.037230 |
| SPY27May22P451.00 | PUT | 451.00 | $52.31 | $53.33 / 3 | $53.63 / 3 | 0 | 5 | 52.562973% | -0.999880 | -0.003662 | 0.000001 | 0.000000 | -0.037065 |
| SPY27May22P450.00 | PUT | 450.00 | $61.38 | $52.32 / 3 | $52.64 / 3 | 0 | 235 | 51.726534% | -0.999880 | -0.003689 | 0.000001 | 0.000000 | -0.036983 |
| SPY27May22P449.00 | PUT | 449.00 | $59.70 | $51.33 / 3 | $51.63 / 3 | 0 | 10 | 50.888073% | -0.999880 | -0.003717 | 0.000001 | 0.000000 | -0.036901 |
| SPY27May22P448.00 | PUT | 448.00 | $60.89 | $50.33 / 3 | $50.63 / 3 | 0 | 13 | 50.043449% | -0.999880 | -0.003744 | 0.000001 | 0.000000 | -0.036819 |
| SPY27May22P446.00 | PUT | 446.00 | $55.70 | $48.32 / 3 | $48.64 / 3 | 0 | 2 | 45.743127% | -0.999879 | -0.003801 | 0.000001 | 0.000001 | -0.036655 |
| SPY27May22P445.00 | PUT | 445.00 | $50.95 | $47.32 / 3 | $47.64 / 3 | 0 | 296 | 44.922243% | -0.999879 | -0.003830 | 0.000001 | 0.000001 | -0.036572 |
| SPY27May22P444.00 | PUT | 444.00 | $53.05 | $46.32 / 3 | $46.64 / 3 | 0 | 13 | 44.095152% | -0.999879 | -0.003860 | 0.000001 | 0.000002 | -0.036490 |
| SPY27May22P443.00 | PUT | 443.00 | $60.49 | $45.33 / 3 | $45.63 / 3 | 0 | 24 | 45.788447% | -0.999878 | -0.003893 | 0.000001 | 0.000003 | -0.036408 |
| SPY27May22P442.00 | PUT | 442.00 | $51.00 | $44.33 / 3 | $44.63 / 3 | 0 | 507 | 42.438203% | -0.999877 | -0.003927 | 0.000001 | 0.000005 | -0.036326 |
| SPY27May22P441.00 | PUT | 441.00 | $51.13 | $43.32 / 3 | $43.64 / 3 | 0 | 0 | 41.603400% | -0.999875 | -0.003966 | 0.000002 | 0.000008 | -0.036243 |
| SPY27May22P438.00 | PUT | 438.00 | $49.04 | $40.33 / 3 | $40.63 / 3 | 0 | 22 | 41.453388% | -0.999863 | -0.004129 | 0.000008 | 0.000027 | -0.035997 |
| SPY27May22P433.00 | PUT | 433.00 | $43.99 | $35.33 / 3 | $35.63 / 3 | 0 | 0 | 35.825509% | -0.999751 | -0.004926 | 0.000054 | 0.000181 | -0.035582 |
| SPY27May22P432.00 | PUT | 432.00 | $41.68 | $34.33 / 3 | $34.63 / 3 | 0 | 6 | 33.970859% | -0.999691 | -0.005286 | 0.000077 | 0.000258 | -0.035498 |
| SPY27May22P431.00 | PUT | 431.00 | $37.17 | $33.33 / 3 | $33.63 / 3 | 0 | 40 | 35.010341% | -0.999606 | -0.005774 | 0.000110 | 0.000366 | -0.035413 |
| SPY27May22P429.00 | PUT | 429.00 | $36.21 | $31.33 / 3 | $31.63 / 3 | 0 | 24 | 31.370628% | -0.999317 | -0.007323 | 0.000214 | 0.000715 | -0.035239 |
| SPY27May22P428.00 | PUT | 428.00 | $37.64 | $30.33 / 3 | $30.63 / 3 | 0 | 19 | 30.501048% | -0.999083 | -0.008509 | 0.000295 | 0.000985 | -0.035149 |
| SPY27May22C376.00 | CALL | 376.00 | $17.79 | $21.45 / 100 | $21.79 / 3 | 0 | 159 | 31.932330% | 0.991588 | -0.029300 | 0.002439 | 0.008152 | 0.030629 |
| SPY27May22C366.00 | CALL | 366.00 | $25.45 | $31.41 / 3 | $31.73 / 3 | 0 | 14 | 41.233006% | 0.999688 | 0.004847 | 0.000079 | 0.000262 | 0.030073 |
| SPY27May22C363.00 | CALL | 363.00 | $33.34 | $34.40 / 3 | $34.73 / 3 | 0 | 15 | 44.355292% | 0.999832 | 0.005753 | 0.000021 | 0.000070 | 0.029832 |
| SPY27May22C359.00 | CALL | 359.00 | | $38.38 / 100 | $38.73 / 100 | 0 | 0 | 48.023199% | 0.999874 | 0.006122 | 0.000003 | 0.000010 | 0.029504 |
| SPY27May22C357.00 | CALL | 357.00 | $35.56 | $40.41 / 3 | $40.72 / 3 | 0 | 1 | 51.459578% | 0.999878 | 0.006204 | 0.000001 | 0.000003 | 0.029340 |
| SPY27May22C356.00 | CALL | 356.00 | $36.46 | $41.38 / 100 | $41.73 / 3 | 0 | 1 | 51.522305% | 0.999879 | 0.006238 | 0.000001 | 0.000002 | 0.029258 |
| SPY27May22C354.00 | CALL | 354.00 | $42.33 | $43.41 / 3 | $43.71 / 3 | 0 | 8 | 54.458897% | 0.999879 | 0.006298 | 0.000001 | 0.000001 | 0.029094 |
| SPY27May22C353.00 | CALL | 353.00 | | $44.40 / 3 | $44.71 / 3 | 0 | 0 | 55.031531% | 0.999880 | 0.006326 | 0.000001 | 0.000000 | 0.029011 |
| SPY27May22C352.00 | CALL | 352.00 | | $45.38 / 100 | $45.73 / 3 | 0 | 0 | 56.203652% | 0.999880 | 0.006354 | 0.000001 | 0.000000 | 0.028929 |
| SPY27May22C351.00 | CALL | 351.00 | | $46.38 / 100 | $46.73 / 3 | 0 | 0 | 57.375250% | 0.999880 | 0.006381 | 0.000001 | 0.000000 | 0.028847 |
| SPY27May22C349.00 | CALL | 349.00 | $42.70 | $48.40 / 3 | $48.71 / 3 | 0 | 1 | 59.728080% | 0.999880 | 0.006436 | 0.000001 | 0.000000 | 0.028683 |
| SPY27May22C348.00 | CALL | 348.00 | | $49.40 / 3 | $49.71 / 3 | 0 | 0 | 60.906228% | 0.999880 | 0.006463 | 0.000001 | 0.000000 | 0.028600 |
| SPY27May22C347.00 | CALL | 347.00 | $50.39 | $50.38 / 100 | $50.73 / 3 | 0 | 0 | 62.084982% | 0.999880 | 0.006491 | 0.000001 | 0.000000 | 0.028518 |
| SPY27May22P347.00 | PUT | 347.00 | $0.03 | $0.01 / 1,276 | $0.02 / 4,836 | 0 | 508 | 53.995948% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C346.00 | CALL | 346.00 | | $51.40 / 3 | $51.70 / 3 | 0 | 0 | 62.546301% | 0.999880 | 0.006518 | 0.000001 | 0.000000 | 0.028436 |
| SPY27May22C345.00 | CALL | 345.00 | $37.79 | $52.40 / 3 | $52.72 / 3 | 0 | 8 | 65.134978% | 0.999880 | 0.006545 | 0.000001 | 0.000000 | 0.028354 |
| SPY27May22C344.00 | CALL | 344.00 | | $53.40 / 3 | $53.70 / 3 | 0 | 0 | 64.892192% | 0.999880 | 0.006572 | 0.000001 | 0.000000 | 0.028272 |
| SPY27May22C343.00 | CALL | 343.00 | | $54.40 / 3 | $54.70 / 3 | 0 | 0 | 66.067914% | 0.999880 | 0.006599 | 0.000001 | 0.000000 | 0.028189 |
| SPY27May22C342.00 | CALL | 342.00 | $47.00 | $55.40 / 3 | $55.71 / 3 | 0 | 4 | 68.008300% | 0.999880 | 0.006627 | 0.000001 | 0.000000 | 0.028107 |
| SPY27May22C341.00 | CALL | 341.00 | | $56.38 / 100 | $56.73 / 3 | 0 | 0 | 69.198367% | 0.999880 | 0.006654 | 0.000001 | 0.000000 | 0.028025 |
| SPY27May22C340.00 | CALL | 340.00 | | $57.40 / 3 | $57.72 / 3 | 0 | 0 | 71.123610% | 0.999880 | 0.006681 | 0.000001 | 0.000000 | 0.027943 |
| SPY27May22C339.00 | CALL | 339.00 | | $58.38 / 100 | $58.73 / 3 | 0 | 0 | 71.584362% | 0.999880 | 0.006708 | 0.000001 | 0.000000 | 0.027861 |
| SPY27May22C338.00 | CALL | 338.00 | | $59.38 / 100 | $59.73 / 3 | 0 | 0 | 72.780855% | 0.999880 | 0.006735 | 0.000001 | 0.000000 | 0.027779 |
| SPY27May22C337.00 | CALL | 337.00 | | $60.38 / 100 | $60.73 / 3 | 0 | 0 | 73.979677% | 0.999880 | 0.006763 | 0.000001 | 0.000000 | 0.027696 |
| SPY27May22C336.00 | CALL | 336.00 | | $61.40 / 3 | $61.71 / 3 | 0 | 0 | 75.181440% | 0.999880 | 0.006790 | 0.000001 | 0.000000 | 0.027614 |
| SPY27May22C335.00 | CALL | 335.00 | $53.59 | $62.40 / 3 | $62.71 / 3 | 0 | 2 | 76.384357% | 0.999880 | 0.006817 | 0.000001 | 0.000000 | 0.027532 |
| SPY27May22C334.00 | CALL | 334.00 | | $63.38 / 100 | $63.73 / 3 | 0 | 0 | 77.589629% | 0.999880 | 0.006844 | 0.000001 | 0.000000 | 0.027450 |
| SPY27May22C333.00 | CALL | 333.00 | | $64.40 / 3 | $64.71 / 3 | 0 | 0 | 78.797278% | 0.999880 | 0.006871 | 0.000001 | 0.000000 | 0.027368 |
| SPY27May22C332.00 | CALL | 332.00 | | $65.40 / 3 | $65.71 / 3 | 0 | 0 | 80.007379% | 0.999880 | 0.006899 | 0.000001 | 0.000000 | 0.027285 |
| SPY27May22C331.00 | CALL | 331.00 | | $66.38 / 100 | $66.73 / 3 | 0 | 0 | 81.218758% | 0.999880 | 0.006926 | 0.000001 | 0.000000 | 0.027203 |
| SPY27May22P331.00 | PUT | 331.00 | | | $0.01 / 519 | 0 | 0 | 68.308227% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C325.00 | CALL | 325.00 | | $72.39 / 3 | $72.72 / 3 | 0 | 0 | 88.547564% | 0.999880 | 0.007089 | 0.000001 | 0.000000 | 0.026710 |
| SPY27May22C320.00 | CALL | 320.00 | $68.45 | $77.40 / 3 | $77.71 / 3 | 0 | 4 | 94.730845% | 0.999880 | 0.007225 | 0.000001 | 0.000000 | 0.026299 |
| SPY27May22C310.00 | CALL | 310.00 | $86.01 | $87.39 / 3 | $87.71 / 3 | 0 | 4 | 106.248804% | 0.999880 | 0.007497 | 0.000001 | 0.000000 | 0.025477 |
| SPY27May22C305.00 | CALL | 305.00 | | $92.40 / 3 | $92.70 / 3 | 0 | 0 | 112.616173% | 0.999880 | 0.007633 | 0.000001 | 0.000000 | 0.025066 |
| SPY27May22P305.00 | PUT | 305.00 | $0.01 | | $0.01 / 3,878 | 0 | 4,470 | 96.072818% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C300.00 | CALL | 300.00 | $88.83 | $97.40 / 3 | $97.70 / 3 | 0 | 0 | 119.074051% | 0.999880 | 0.007769 | 0.000001 | 0.000000 | 0.024656 |
| SPY27May22C295.00 | CALL | 295.00 | | $102.40 / 3 | $102.70 / 3 | 0 | 0 | 125.621815% | 0.999880 | 0.007905 | 0.000001 | 0.000000 | 0.024245 |
| SPY27May22C290.00 | CALL | 290.00 | $99.82 | $107.40 / 3 | $107.70 / 3 | 0 | 1 | 132.264577% | 0.999880 | 0.008041 | 0.000001 | 0.000000 | 0.023834 |
| SPY27May22C285.00 | CALL | 285.00 | | $112.40 / 3 | $112.70 / 3 | 0 | 0 | 139.012587% | 0.999880 | 0.008177 | 0.000001 | 0.000000 | 0.023423 |
| SPY27May22P285.00 | PUT | 285.00 | $0.01 | | $0.01 / 5,080 | 0 | 3,399 | 118.738531% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C280.00 | CALL | 280.00 | | $117.39 / 3 | $117.71 / 3 | 0 | 0 | 145.863373% | 0.999880 | 0.008313 | 0.000001 | 0.000000 | 0.023012 |
| SPY27May22C275.00 | CALL | 275.00 | | $122.39 / 3 | $122.71 / 3 | 0 | 0 | 152.827311% | 0.999880 | 0.008449 | 0.000001 | 0.000000 | 0.022601 |
| SPY27May22P275.00 | PUT | 275.00 | $0.01 | | $0.01 / 5,184 | 0 | 1,793 | 130.589620% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY27May22C270.00 | CALL | 270.00 | $119.30 | $127.39 / 3 | $127.71 / 3 | 0 | 1 | 159.909974% | 0.999880 | 0.008585 | 0.000001 | 0.000000 | 0.022190 |