SPY Option Chain

End of day data from October 23, 2020 for SPY options expiring on October 23, 2020.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $345.41 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY23Oct20C345.00CALL345.00$0.43$0.40 / 10$0.49 / 129148,62726,1503.832015%0.539530-0.5991560.1297620.0717470.005067
SPY23Oct20P344.00PUT344.00$0.02$0.01 / 11,366$0.02 / 207138,64916,6864.271215%-0.334688-0.5620070.1190430.065821-0.003185
SPY23Oct20P345.00PUT345.00$0.11$0.11 / 622$0.12 / 20124,34319,7753.215382%-0.460425-0.6140330.1297620.071747-0.004385
SPY23Oct20C346.00CALL346.00$0.03$0.03 / 1,511$0.04 / 40108,94514,4053.320895%0.410041-0.5885120.1270750.0702620.003855
SPY23Oct20P342.00PUT342.00$0.01$0.01 / 145$0.01 / 7,50599,04624,2808.692343%-0.138926-0.3407310.0723760.040018-0.001320
SPY23Oct20P343.00PUT343.00$0.01$0.01 / 231$0.02 / 7,43298,93522,8306.826299%-0.224944-0.4620130.0980220.054198-0.002139
SPY23Oct20P341.00PUT341.00$0.01$0.01 / 704$0.01 / 5,17683,17015,01510.931732%-0.078434-0.2251830.0478750.026471-0.000745
SPY23Oct20C344.00CALL344.00$1.34$1.23 / 150$1.37 / 12268,86411,9353.945942%0.665266-0.5471270.1190430.0658210.006240
SPY23Oct20P340.00PUT340.00$0.01$0.01 / 12$0.01 / 5,77257,11440,62513.117020%-0.040303-0.1332190.0283420.015671-0.000383
SPY23Oct20C347.00CALL347.00$0.01$0.01 / 10,460$0.02 / 5,35356,35513,5295.340728%0.290067-0.5193090.1119040.0618740.002729
SPY23Oct20C348.00CALL348.00$0.01$0.01 / 8$0.01 / 4,85239,72720,6627.307146%0.189971-0.4122020.0886960.0490410.001788
SPY23Oct20P346.00PUT346.00$0.73$0.62 / 150$0.79 / 1028,5868,1553.622322%-0.589914-0.6033860.1270750.070262-0.005625
SPY23Oct20C350.00CALL350.00$0.01$0.01 / 20$0.01 / 5,40025,68238,82311.691384%0.063648-0.1898510.0407760.0225450.000600
SPY23Oct20C349.00CALL349.00$0.01$0.01 / 1$0.01 / 6,61618,82720,2859.536499%0.114703-0.2946390.0633320.0350170.001080
SPY23Oct20C343.00CALL343.00$2.28$2.16 / 150$2.35 / 7318,55111,3367.124883%0.775010-0.4471310.0980220.0541980.007258
SPY23Oct20P339.00PUT339.00$0.01$0.01 / 1$0.01 / 6,69215,15612,92715.269757%-0.018779-0.0704780.0150020.008295-0.000178
SPY23Oct20P338.00PUT338.00$0.01$0.01 / 537$0.01 / 6,69812,74420,99117.392077%-0.007909-0.0333080.0070930.003922-0.000075
SPY23Oct20P347.00PUT347.00$1.70$1.45 / 150$1.78 / 12811,0597,8055.568261%-0.709888-0.5341820.1119040.061874-0.006778
SPY23Oct20P337.00PUT337.00$0.01$0.01 / 42$0.01 / 6,5008,44121,42319.493081%-0.003002-0.0140480.0029930.001655-0.000028
SPY23Oct20P336.00PUT336.00$0.01$0.01 / 57$0.01 / 6,6935,72714,46121.577495%-0.001025-0.0052820.0011260.000622-0.000010
SPY23Oct20C342.00CALL342.00$3.20$3.01 / 150$3.40 / 1505,3665,82810.386314%0.861029-0.3258470.0723760.0400180.008050
SPY23Oct20C351.00CALL351.00$0.01$0.01 / 45$0.01 / 5,2584,70228,15413.793074%0.032382-0.1103820.0236930.0131000.000305
SPY23Oct20P335.00PUT335.00$0.01$0.01 / 7$0.01 / 6,7594,56121,32523.643472%-0.000314-0.0017690.0003770.000208-0.000003
SPY23Oct20P334.00PUT334.00$0.01$0.01 / 15$0.01 / 6,4464,54717,87225.700514%-0.000086-0.0005270.0001120.000062-0.000001
SPY23Oct20P348.00PUT348.00$2.72$2.58 / 150$2.87 / 1504,3187,4267.806373%-0.809984-0.4270720.0886960.049041-0.007746
SPY23Oct20C352.00CALL352.00$0.01$0.01 / 239$0.01 / 5,3994,24916,50015.851761%0.015079-0.0579630.0124350.0068760.000142
SPY23Oct20C340.00CALL340.00$5.22$5.01 / 150$5.42 / 1503,9374,25415.790817%0.959652-0.1183300.0283420.0156710.008932
SPY23Oct20C354.00CALL354.00$0.01$0.01 / 2$0.01 / 6,0723,20716,74619.860339%0.002496-0.0118170.0025330.0014010.000024
SPY23Oct20P349.00PUT349.00$3.74$3.51 / 150$4.14 / 1502,8395,22015.216507%-0.885252-0.3095070.0633320.035017-0.008481
SPY23Oct20P333.00PUT333.00$0.01$0.01 / 3$0.01 / 5,2502,51737,53327.742755%-0.000021-0.0001390.0000300.0000160.000000
SPY23Oct20C341.00CALL341.00$4.30$4.21 / 150$4.38 / 1502,1781,6979.957092%0.921521-0.2102970.0478750.0264710.008597
SPY23Oct20P350.00PUT350.00$4.64$4.38 / 150$5.01 / 1502,0786,49415.993480%-0.936306-0.2047170.0407760.022545-0.008989
SPY23Oct20P330.00PUT330.00$0.01$0.01 / 5,2911,84218,96433.829968%-0.000001-0.0000010.0000010.0000000.000000
SPY23Oct20C353.00CALL353.00$0.01$0.01 / 6$0.01 / 5,5891,66017,45617.870378%0.006419-0.0275140.0059010.0032620.000061
SPY23Oct20P351.00PUT351.00$5.79$5.38 / 150$6.00 / 1501,3022,62318.314696%-0.967573-0.1252450.0236930.013100-0.009311
SPY23Oct20C339.00CALL339.00$6.67$6.25 / 100$6.59 / 1501,2771,61723.714034%0.981176-0.0555860.0150020.0082950.009109
SPY23Oct20P332.00PUT332.00$0.01$0.01 / 244$0.01 / 5,2301,2017,29129.779753%-0.000005-0.0000330.0000070.0000040.000000
SPY23Oct20P352.00PUT352.00$6.64$6.40 / 150$7.02 / 109752,77010.659910%-0.984876-0.0728240.0124350.006876-0.009502
SPY23Oct20C334.00CALL334.00$11.50$10.97 / 150$11.60 / 1508171,95535.020165%0.9998690.0143760.0001120.0000620.009150
SPY23Oct20C355.00CALL355.00$0.01$0.01 / 5,28974719,91421.822972%0.000886-0.0045960.0009850.0005450.000008
SPY23Oct20C335.00CALL335.00$10.67$9.97 / 150$10.39 / 1506731,41526.231495%0.9996410.0131320.0003770.0002080.009175
SPY23Oct20P331.00PUT331.00$0.01$0.01 / 5,3596166,78431.809623%-0.000001-0.0000070.0000010.0000010.000000
SPY23Oct20C338.00CALL338.00$7.54$6.88 / 150$7.62 / 1505693,22118.623645%0.992046-0.0184140.0070930.0039220.009185
SPY23Oct20C336.00CALL336.00$9.24$8.88 / 150$9.58 / 1503541,90028.648993%0.9989300.0096160.0011260.0006220.009196
SPY23Oct20C337.00CALL337.00$8.55$7.88 / 150$8.61 / 1502931,54219.976272%0.9969530.0008480.0029930.0016550.009204
SPY23Oct20C333.00CALL333.00$12.04$12.00 / 150$12.60 / 1502456,11427.713009%0.9999340.0147660.0000300.0000160.009123
SPY23Oct20C330.00CALL330.00$15.53$14.96 / 150$15.38 / 1502261,21731.640895%0.9999540.0149110.0000010.0000000.009041
SPY23Oct20C356.00CALL356.00$0.01$0.01 / 5,3621928,00423.758859%0.000287-0.0016200.0003470.0001920.000003
SPY23Oct20P328.00PUT328.00$0.01$0.01 / 5,4711786,75337.858423%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P320.00PUT320.00$0.01$0.01 / 6,1511758,89153.863685%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P308.00PUT308.00$0.01$0.01 / 5,6641502,37277.883292%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P329.00PUT329.00$0.01$0.01 / 5,2301286,04735.848313%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C357.00CALL357.00$0.01$0.01 / 5,35912114,78925.673735%0.000085-0.0005180.0001110.0000610.000001
SPY23Oct20C362.00CALL362.00$0.01$0.01 / 5,3261186,21734.955191%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C331.00CALL331.00$14.31$13.98 / 10$14.60 / 15011743443.897593%0.9999540.0149030.0000010.0000010.009068
SPY23Oct20P355.00PUT355.00$9.31$9.38 / 150$10.12 / 1501151,67026.383880%-0.999068-0.0194500.0009850.000545-0.009718
SPY23Oct20P356.00PUT356.00$10.41$10.38 / 150$11.03 / 15010660725.151073%-0.999667-0.0164720.0003470.000192-0.009751
SPY23Oct20C332.00CALL332.00$13.60$12.96 / 150$13.61 / 15010688134.032665%0.9999500.0148750.0000070.0000040.009096
SPY23Oct20P353.00PUT353.00$7.43$7.41 / 150$8.02 / 1501042,03316.528024%-0.993535-0.0423730.0059010.003262-0.009611
SPY23Oct20C364.00CALL364.00$0.01$0.01 / 6,2531023,33138.559748%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P365.00PUT365.00$19.44$19.38 / 150$19.79 / 15010010243.016698%-0.999955-0.0148310.0000010.000000-0.010000
SPY23Oct20P354.00PUT354.00$8.73$8.38 / 150$9.04 / 150971,26513.585525%-0.997458-0.0266730.0025330.001401-0.009675
SPY23Oct20C358.00CALL358.00$0.01$0.01 / 5,3358219,83127.565248%0.000023-0.0001500.0000320.0000180.000000
SPY23Oct20C328.00CALL328.00$17.33$16.97 / 150$17.60 / 1508046151.509733%0.9999550.0149170.0000010.0000000.008986
SPY23Oct20C360.00CALL360.00$0.01$0.01 / 5,7897222,52231.294883%0.000001-0.0000100.0000020.0000010.000000
SPY23Oct20C329.00CALL329.00$16.47$15.95 / 10$16.60 / 1506483949.857721%0.9999550.0149140.0000010.0000000.009014
SPY23Oct20C300.00CALL300.00$45.41$44.98 / 150$45.60 / 15063148110.857876%0.9999550.0149820.0000010.0000000.008219
SPY23Oct20C327.00CALL327.00$17.82$17.89 / 150$18.62 / 1505954642.346478%0.9999550.0149190.0000010.0000000.008959
SPY23Oct20P325.00PUT325.00$0.01$0.01 / 5,343548,85143.873454%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C320.00CALL320.00$25.58$24.88 / 150$25.62 / 1504947954.458136%0.9999550.0149350.0000010.0000000.008767
SPY23Oct20C359.00CALL359.00$0.01$0.01 / 6,631485,93029.439043%0.000006-0.0000400.0000080.0000050.000000
SPY23Oct20C363.00CALL363.00$0.01$0.01 / 5,4364517,96036.765465%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P326.00PUT326.00$0.01$0.01 / 5,350433,20141.871354%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C325.00CALL325.00$20.41$19.98 / 150$20.61 / 1504159140.877848%0.9999550.0149240.0000010.0000000.008904
SPY23Oct20P357.00PUT357.00$11.94$11.38 / 150$12.03 / 1502215227.263790%-0.999870-0.0153670.0001110.000061-0.009780
SPY23Oct20P324.00PUT324.00$0.01$0.01 / 5,298224,28145.873857%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P322.00PUT322.00$0.01$0.01 / 5,325222,21549.869844%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C361.00CALL361.00$0.01$0.01 / 5,388206,52433.131790%0.000001-0.0000020.0000010.0000000.000000
SPY23Oct20C326.00CALL326.00$18.78$18.88 / 150$19.62 / 1502044147.070709%0.9999550.0149210.0000010.0000000.008931
SPY23Oct20P280.00PUT280.00$0.01$0.01 / 5,278207,163135.672058%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C323.00CALL323.00$22.55$21.88 / 150$22.58 / 1501642453.320341%0.9999550.0149280.0000010.0000000.008849
SPY23Oct20C302.50CALL302.50$42.84$42.38 / 150$43.12 / 150131299.860377%0.9999550.0149760.0000010.0000000.008288
SPY23Oct20P323.00PUT323.00$0.01$0.01 / 5,359102,57947.871647%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C311.00CALL311.00$34.43$33.88 / 150$34.58 / 150103979.336087%0.9999550.0149560.0000010.0000000.008521
SPY23Oct20C295.00CALL295.00$50.08$49.88 / 150$50.60 / 1501026116.673742%0.9999550.0149940.0000010.0000000.008082
SPY23Oct20P360.00PUT360.00$14.96$14.39 / 10$14.97 / 150830739.092269%-0.999953-0.0148520.0000020.000001-0.009863
SPY23Oct20P359.00PUT359.00$14.01$13.38 / 150$14.12 / 150813735.163163%-0.999949-0.0148840.0000080.000005-0.009836
SPY23Oct20P319.00PUT319.00$0.01$0.01 / 5,51183,45855.858893%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P364.00PUT364.00$18.98$18.38 / 150$19.12 / 15072945.613276%-0.999955-0.0148330.0000010.000000-0.009973
SPY23Oct20P363.00PUT363.00$18.14$17.38 / 150$18.02 / 15072834.362989%-0.999955-0.0148350.0000010.000000-0.009945
SPY23Oct20P361.00PUT361.00$16.12$15.38 / 150$16.12 / 15071939.404254%-0.999954-0.0148420.0000010.000000-0.009890
SPY23Oct20C322.00CALL322.00$23.00$22.98 / 150$23.62 / 150725249.834338%0.9999550.0149310.0000010.0000000.008822
SPY23Oct20P321.00PUT321.00$0.01$0.01 / 5,43471,69451.866491%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P327.00PUT327.00$0.01$0.01 / 5,35162,76139.866545%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C324.00CALL324.00$21.26$20.88 / 150$21.58 / 150654354.737406%0.9999550.0149260.0000010.0000000.008877
SPY23Oct20C368.00CALL368.00$0.01$0.01 / 5,42452,12845.606661%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P362.00PUT362.00$17.70$16.38 / 150$17.12 / 15044941.492554%-0.999955-0.0148380.0000010.000000-0.009918
SPY23Oct20P358.00PUT358.00$12.68$12.42 / 150$13.12 / 150428435.133165%-0.999932-0.0149970.0000320.000018-0.009808
SPY23Oct20C315.00CALL315.00$29.92$29.97 / 150$30.62 / 15043059.760633%0.9999550.0149470.0000010.0000000.008630
SPY23Oct20C280.00CALL280.00$64.65$64.98 / 150$65.60 / 15046193.357140%0.9999550.0150290.0000010.0000000.007671
SPY23Oct20P380.00PUT380.00$35.65$34.42 / 150$35.12 / 1502680.462270%-0.999955-0.0147960.0000010.000000-0.010411
SPY23Oct20C316.00CALL316.00$29.31$28.88 / 150$29.62 / 15025962.072901%0.9999550.0149450.0000010.0000000.008658
SPY23Oct20P316.00PUT316.00$0.01$0.01 / 5,69723,42961.849528%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C314.00CALL314.00$29.49$30.98 / 150$31.62 / 15022465.817465%0.9999550.0149490.0000010.0000000.008603
SPY23Oct20P290.00PUT290.00$0.01$0.01 / 4,89623,117114.643553%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P285.00PUT285.00$0.01$0.01 / 4,98421,570125.095142%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C260.00CALL260.00$84.74$84.88 / 150$85.60 / 15022170.155334%0.9999550.0150750.0000010.0000000.007123
SPY23Oct20C319.00CALL319.00$24.93$25.88 / 150$26.58 / 15018260.417569%0.9999550.0149380.0000010.0000000.008740
SPY23Oct20C318.00CALL318.00$25.92$26.98 / 150$27.62 / 15014557.820142%0.9999550.0149400.0000010.0000000.008712
SPY23Oct20C313.00CALL313.00$30.90$31.88 / 150$32.62 / 1501468.199865%0.9999550.0149520.0000010.0000000.008575
SPY23Oct20P310.00PUT310.00$0.02$0.01 / 4,94615,28973.863276%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C290.00CALL290.00$54.99$55.00 / 150$55.60 / 150187114.649463%0.9999550.0150050.0000010.0000000.007945
SPY23Oct20C425.00CALL425.00$0.01$0.01 / 4,9980278132.127637%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P425.00PUT425.00$79.38 / 150$80.12 / 15000150.921047%-0.999955-0.0146910.0000010.000000-0.011644
SPY23Oct20C420.00CALL420.00$0.01$0.01 / 4,9980154125.294213%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P420.00PUT420.00$74.38 / 150$75.12 / 15000143.298245%-0.999955-0.0147030.0000010.000000-0.011507
SPY23Oct20C415.00CALL415.00$0.02$0.01 / 4,9300174118.343459%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P415.00PUT415.00$69.38 / 150$70.12 / 15000135.538056%-0.999955-0.0147140.0000010.000000-0.011370
SPY23Oct20C410.00CALL410.00$0.02$0.01 / 4,9080103111.268673%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P410.00PUT410.00$67.65$64.38 / 150$65.12 / 15001127.626208%-0.999955-0.0147260.0000010.000000-0.011233
SPY23Oct20C405.00CALL405.00$0.02$0.01 / 4,9510292104.061472%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P405.00PUT405.00$61.79$59.38 / 150$60.02 / 1500298.489035%-0.999955-0.0147380.0000010.000000-0.011096
SPY23Oct20C400.00CALL400.00$0.01$0.01 / 4,99803,99396.714744%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P400.00PUT400.00$56.72$54.42 / 150$55.12 / 150023116.691969%-0.999955-0.0147490.0000010.000000-0.010959
SPY23Oct20C395.00CALL395.00$0.01$0.01 / 4,98801,72289.221798%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P395.00PUT395.00$49.38 / 150$50.12 / 15000102.913761%-0.999955-0.0147610.0000010.000000-0.010822
SPY23Oct20C390.00CALL390.00$0.01$0.01 / 4,95001,26281.565647%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P390.00PUT390.00$44.38 / 150$45.12 / 1500094.306475%-0.999955-0.0147720.0000010.000000-0.010685
SPY23Oct20C388.00CALL388.00$0.01 / 4,9980078.458360%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P388.00PUT388.00$42.38 / 150$43.12 / 1500090.807949%-0.999955-0.0147770.0000010.000000-0.010630
SPY23Oct20C387.00CALL387.00$0.01$0.01 / 4,99805176.891795%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P387.00PUT387.00$42.08$41.38 / 150$42.12 / 15004989.046200%-0.999955-0.0147790.0000010.000000-0.010603
SPY23Oct20C386.00CALL386.00$0.01 / 4,9980075.319805%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P386.00PUT386.00$42.72$40.38 / 150$41.12 / 1500087.275703%-0.999955-0.0147820.0000010.000000-0.010575
SPY23Oct20C385.00CALL385.00$0.01$0.01 / 4,896042373.740990%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P385.00PUT385.00$39.38 / 150$40.12 / 1500085.496138%-0.999955-0.0147840.0000010.000000-0.010548
SPY23Oct20C384.00CALL384.00$0.01$0.01 / 4,99804872.153570%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P384.00PUT384.00$37.87$38.38 / 150$39.12 / 1500083.707263%-0.999955-0.0147860.0000010.000000-0.010521
SPY23Oct20C383.00CALL383.00$0.01$0.01 / 4,9980870.559563%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P383.00PUT383.00$37.38 / 150$38.12 / 1500081.907398%-0.999955-0.0147890.0000010.000000-0.010493
SPY23Oct20C382.00CALL382.00$0.01$0.01 / 4,99802868.959084%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P382.00PUT382.00$36.38 / 150$37.12 / 1500080.098915%-0.999955-0.0147910.0000010.000000-0.010466
SPY23Oct20C381.00CALL381.00$0.01$0.01 / 4,99804767.345967%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P381.00PUT381.00$35.38 / 150$36.12 / 1500078.281007%-0.999955-0.0147930.0000010.000000-0.010438
SPY23Oct20C380.00CALL380.00$0.01$0.01 / 5,07303,61965.728349%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C379.00CALL379.00$0.01$0.01 / 4,998027664.103413%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P379.00PUT379.00$33.38 / 150$34.12 / 1500074.619463%-0.999955-0.0147980.0000010.000000-0.010384
SPY23Oct20C378.00CALL378.00$0.02$0.01 / 5,048010762.467406%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P378.00PUT378.00$33.50$32.38 / 150$33.12 / 1500072.769366%-0.999955-0.0148000.0000010.000000-0.010356
SPY23Oct20C377.00CALL377.00$0.01$0.01 / 4,998014260.823825%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P377.00PUT377.00$31.37 / 150$32.12 / 1500069.766053%-0.999955-0.0148030.0000010.000000-0.010329
SPY23Oct20C376.00CALL376.00$0.02$0.01 / 4,99801859.170600%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P376.00PUT376.00$30.37 / 150$31.12 / 1500067.920328%-0.999955-0.0148050.0000010.000000-0.010301
SPY23Oct20C375.00CALL375.00$0.02$0.01 / 5,748077557.509187%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P375.00PUT375.00$30.33$29.38 / 150$30.02 / 1500642.415606%-0.999955-0.0148070.0000010.000000-0.010274
SPY23Oct20C374.00CALL374.00$0.03$0.01 / 4,87805355.838150%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P374.00PUT374.00$30.84$28.42 / 150$29.12 / 1500168.817631%-0.999955-0.0148100.0000010.000000-0.010247
SPY23Oct20C373.00CALL373.00$0.01$0.01 / 4,91406654.159556%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P373.00PUT373.00$25.18$27.38 / 150$28.12 / 1500263.360956%-0.999955-0.0148120.0000010.000000-0.010219
SPY23Oct20C372.00CALL372.00$0.01$0.01 / 4,98801,38952.468138%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P372.00PUT372.00$18.90$26.38 / 150$27.12 / 1500061.444501%-0.999955-0.0148140.0000010.000000-0.010192
SPY23Oct20C371.00CALL371.00$0.01$0.01 / 4,914048350.770099%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P371.00PUT371.00$25.38 / 150$26.12 / 1500059.515577%-0.999955-0.0148170.0000010.000000-0.010164
SPY23Oct20C370.00CALL370.00$0.01$0.01 / 5,43406,74949.059858%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P370.00PUT370.00$26.72$24.38 / 150$25.12 / 150017657.573734%-0.999955-0.0148190.0000010.000000-0.010137
SPY23Oct20C369.00CALL369.00$0.01$0.01 / 5,538095547.337724%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P369.00PUT369.00$22.23$23.38 / 150$24.12 / 1500155.616608%-0.999955-0.0148210.0000010.000000-0.010110
SPY23Oct20P368.00PUT368.00$20.55$22.38 / 150$23.12 / 1500153.646196%-0.999955-0.0148240.0000010.000000-0.010082
SPY23Oct20C367.00CALL367.00$0.01$0.01 / 5,25001,67743.862384%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P367.00PUT367.00$16.02$21.38 / 150$22.12 / 1500051.661488%-0.999955-0.0148260.0000010.000000-0.010055
SPY23Oct20C366.00CALL366.00$0.01$0.01 / 5,44803,35142.106635%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P366.00PUT366.00$21.77$20.38 / 150$21.12 / 1500849.660773%-0.999955-0.0148280.0000010.000000-0.010027
SPY23Oct20C365.00CALL365.00$0.01$0.01 / 5,305014,07340.340430%0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C321.00CALL321.00$22.80$23.88 / 150$24.58 / 150036357.660395%0.9999550.0149330.0000010.0000000.008795
SPY23Oct20P318.00PUT318.00$0.01$0.01 / 5,53803,54757.854896%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C317.00CALL317.00$25.05$27.98 / 150$28.62 / 15003659.816762%0.9999550.0149420.0000010.0000000.008685
SPY23Oct20P317.00PUT317.00$0.01$0.01 / 5,57403,64559.851120%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P315.00PUT315.00$0.01$0.01 / 5,929044,38563.848317%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P314.00PUT314.00$0.01$0.01 / 4,988011,02065.850022%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P313.00PUT313.00$0.01$0.01 / 4,95001,33667.848808%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C312.00CALL312.00$29.82$32.98 / 150$33.62 / 15001869.822692%0.9999550.0149540.0000010.0000000.008548
SPY23Oct20P312.00PUT312.00$0.01$0.01 / 4,97802,91569.853801%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P311.00PUT311.00$0.01$0.01 / 4,97402,84071.856886%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C310.00CALL310.00$34.77$34.99 / 150$35.60 / 15008869.252446%0.9999550.0149590.0000010.0000000.008493
SPY23Oct20C309.00CALL309.00$33.84$35.88 / 150$36.58 / 15001983.683123%0.9999550.0149610.0000010.0000000.008466
SPY23Oct20P309.00PUT309.00$0.01$0.01 / 4,98401,10275.871615%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C308.00CALL308.00$39.14$36.88 / 150$37.62 / 1500385.859615%0.9999550.0149630.0000010.0000000.008438
SPY23Oct20C307.00CALL307.00$36.63$37.98 / 150$38.62 / 15002479.869733%0.9999550.0149660.0000010.0000000.008411
SPY23Oct20P307.00PUT307.00$0.01$0.01 / 4,95103,11379.895663%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C306.00CALL306.00$40.46$38.88 / 150$39.58 / 15001090.218759%0.9999550.0149680.0000010.0000000.008384
SPY23Oct20P306.00PUT306.00$0.01$0.01 / 5,022090981.913575%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C305.00CALL305.00$39.87$39.97 / 150$40.60 / 150098107.724194%0.9999550.0149700.0000010.0000000.008356
SPY23Oct20P305.00PUT305.00$0.01$0.01 / 5,01305,87883.932655%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P302.50PUT302.50$0.01$0.01 / 4,99801,72488.993607%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P300.00PUT300.00$0.01$0.01 / 5,24602,36894.076426%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P295.00PUT295.00$0.01$0.01 / 4,98405,134104.308693%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C285.00CALL285.00$59.53$59.88 / 150$60.58 / 150014139.462219%0.9999550.0150170.0000010.0000000.007808
SPY23Oct20C275.00CALL275.00$68.31$69.88 / 150$70.60 / 15000103.995333%0.9999550.0150400.0000010.0000000.007534
SPY23Oct20P275.00PUT275.00$0.01$0.01 / 5,388015,506146.385908%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C270.00CALL270.00$74.88 / 150$75.60 / 15000197.423595%0.9999550.0150520.0000010.0000000.007397
SPY23Oct20P270.00PUT270.00$0.01$0.01 / 4,98805,369157.248586%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C265.00CALL265.00$79.88 / 150$80.60 / 15000179.575168%0.9999550.0150640.0000010.0000000.007260
SPY23Oct20P265.00PUT265.00$0.01$0.01 / 5,0220861168.268906%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20P260.00PUT260.00$0.01$0.01 / 5,339027,505179.456422%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C255.00CALL255.00$88.78$89.88 / 150$90.60 / 15006227.213814%0.9999550.0150870.0000010.0000000.006986
SPY23Oct20P255.00PUT255.00$0.01$0.01 / 5,3880539190.825140%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C250.00CALL250.00$93.54$94.88 / 150$95.60 / 150010240.629426%0.9999550.0150980.0000010.0000000.006849
SPY23Oct20P250.00PUT250.00$0.01$0.01 / 5,47201,559202.380055%-0.0000010.0000000.0000010.0000000.000000
SPY23Oct20C245.00CALL245.00$98.52$99.88 / 150$100.60 / 150020254.269081%0.9999550.0151100.0000000.0000000.006712
SPY23Oct20P245.00PUT245.00$0.01$0.01 / 5,513013,388214.134138%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C240.00CALL240.00$103.53$104.88 / 150$105.60 / 150010270.486372%0.9999550.0151220.0000000.0000000.006575
SPY23Oct20P240.00PUT240.00$0.01$0.01 / 4,9500178226.099003%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C235.00CALL235.00$109.88 / 150$110.60 / 15000284.715826%0.9999550.0151330.0000000.0000000.006438
SPY23Oct20P235.00PUT235.00$0.01$0.01 / 4,9080382238.286146%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C230.00CALL230.00$114.88 / 150$115.71 / 15000237.955128%0.9999550.0151450.0000000.0000000.006301
SPY23Oct20P230.00PUT230.00$0.01$0.01 / 4,998058250.704460%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C225.00CALL225.00$119.88 / 150$120.71 / 15000250.087126%0.9999550.0151570.0000000.0000000.006164
SPY23Oct20P225.00PUT225.00$0.01$0.01 / 4,9980162263.374403%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C220.00CALL220.00$124.87 / 11$125.61 / 1100286.432188%0.9999550.0151680.0000000.0000000.006027
SPY23Oct20P220.00PUT220.00$0.02$0.01 / 4,998019276.297941%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C215.00CALL215.00$129.87 / 11$130.72 / 1100275.127156%0.9999550.0151800.0000000.0000000.005890
SPY23Oct20P215.00PUT215.00$0.02$0.01 / 4,9980201289.500232%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C210.00CALL210.00$134.87 / 11$135.61 / 1100303.809397%0.9999550.0151920.0000000.0000000.005753
SPY23Oct20P210.00PUT210.00$0.01$0.01 / 4,9980464302.989044%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C205.00CALL205.00$139.87 / 11$140.72 / 1100301.289326%0.9999550.0152030.0000000.0000000.005616
SPY23Oct20P205.00PUT205.00$0.01$0.01 / 4,998061316.780697%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C200.00CALL200.00$144.87 / 11$145.72 / 1100314.829834%0.9999550.0152150.0000000.0000000.005479
SPY23Oct20P200.00PUT200.00$0.01$0.01 / 4,9980316330.893750%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C195.00CALL195.00$149.87 / 11$150.72 / 1100328.700788%0.9999550.0152270.0000000.0000000.005342
SPY23Oct20P195.00PUT195.00$0.01$0.01 / 4,99803,481345.346028%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C190.00CALL190.00$154.87 / 11$155.72 / 1100342.916374%0.9999550.0152380.0000000.0000000.005205
SPY23Oct20P190.00PUT190.00$0.02$0.01 / 4,99801,120360.159752%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C185.00CALL185.00$159.87 / 11$160.72 / 1100357.502737%0.9999550.0152500.0000000.0000000.005068
SPY23Oct20P185.00PUT185.00$0.02$0.01 / 4,9980100375.347736%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C180.00CALL180.00$164.87 / 11$165.72 / 1100372.476204%0.9999550.0152610.0000000.0000000.004931
SPY23Oct20P180.00PUT180.00$0.01$0.01 / 4,9980313390.939673%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C175.00CALL175.00$169.87 / 11$170.72 / 1100387.863594%0.9999550.0152730.0000000.0000000.004795
SPY23Oct20P175.00PUT175.00$0.02$0.01 / 4,99804406.957829%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C170.00CALL170.00$173.70$174.87 / 11$175.72 / 1102403.688675%0.9999550.0152850.0000000.0000000.004658
SPY23Oct20P170.00PUT170.00$0.01 / 4,99800423.428764%-0.0000010.0000000.0000000.0000000.000000
SPY23Oct20C165.00CALL165.00$169.80$179.87 / 11$180.72 / 11010419.980014%0.9999550.0152960.0000000.0000000.004521
SPY23Oct20P165.00PUT165.00$0.01$0.01 / 4,99801,006440.380719%-0.0000010.0000000.0000000.0000000.000000