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

SPY Option Chain

End of day data from April 9, 2021 for SPY options expiring on April 12, 2021.

Expiration

Data From

NYSE Arca
SPY
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
SPY12Apr21C410.00	CALL	410.00	$1.70	$1.69 / 101	$1.72 / 73	73,168	9,018	7.108789%	0.557006	-0.310265	0.061251	0.169834	0.024752
SPY12Apr21P409.00	PUT	409.00	$0.49	$0.49 / 95	$0.50 / 106	55,166	2,251	7.053931%	-0.382316	-0.312676	0.059175	0.164079	-0.017407
SPY12Apr21P410.00	PUT	410.00	$0.78	$0.77 / 70	$0.78 / 36	52,554	696	6.766698%	-0.442856	-0.324304	0.061251	0.169834	-0.020179
SPY12Apr21P408.00	PUT	408.00	$0.31	$0.31 / 106	$0.32 / 1,098	51,103	5,341	7.399530%	-0.324390	-0.294289	0.055791	0.154697	-0.014759
SPY12Apr21C409.00	CALL	409.00	$2.43	$2.38 / 200	$2.46 / 136	44,171	5,967	7.412586%	0.617546	-0.298637	0.059175	0.164079	0.027415
SPY12Apr21C411.00	CALL	411.00	$1.13	$1.11 / 50	$1.13 / 75	40,938	5,216	6.887356%	0.495252	-0.314406	0.061881	0.171582	0.022028
SPY12Apr21C408.00	CALL	408.00	$3.28	$3.19 / 200	$3.27 / 67	34,767	6,230	7.755950%	0.675472	-0.280250	0.055791	0.154697	0.029953
SPY12Apr21C412.00	CALL	412.00	$0.70	$0.70 / 10	$0.71 / 79	33,472	6,235	6.891244%	0.433759	-0.310859	0.061032	0.169227	0.019309
SPY12Apr21P407.00	PUT	407.00	$0.19	$0.19 / 2,098	$0.20 / 25	27,275	6,751	7.703198%	-0.270303	-0.270326	0.051323	0.142307	-0.012290
SPY12Apr21P405.00	PUT	405.00	$0.10	$0.09 / 1,982	$0.10 / 740	24,692	13,775	8.795542%	-0.177239	-0.211845	0.040314	0.111781	-0.008050
SPY12Apr21P411.00	PUT	411.00	$1.19	$1.19 / 50	$1.21 / 113	21,703	680	6.618156%	-0.504610	-0.328444	0.061881	0.171582	-0.023013
SPY12Apr21P406.00	PUT	406.00	$0.14	$0.13 / 772	$0.14 / 941	18,720	9,433	8.255231%	-0.221029	-0.242289	0.046058	0.127707	-0.010044
SPY12Apr21C415.00	CALL	415.00	$0.15	$0.14 / 2	$0.15 / 1,319	18,032	24,421	7.349154%	0.264571	-0.259951	0.050772	0.140778	0.011802
SPY12Apr21C413.00	CALL	413.00	$0.40	$0.41 / 109	$0.42 / 114	17,039	0	6.903507%	0.373972	-0.299972	0.058774	0.162966	0.016660
SPY12Apr21C414.00	CALL	414.00	$0.25	$0.23 / 193	$0.24 / 100	14,283	0	6.992420%	0.317209	-0.282589	0.055273	0.153259	0.014141
SPY12Apr21P400.00	PUT	400.00	$0.04	$0.04 / 288	$0.05 / 12,289	14,023	9,383	12.760782%	-0.042908	-0.074094	0.014152	0.039239	-0.001945
SPY12Apr21C416.00	CALL	416.00	$0.09	$0.08 / 315	$0.09 / 1,960	11,665	0	7.614558%	0.216888	-0.233553	0.045560	0.126326	0.009680
SPY12Apr21C407.00	CALL	407.00	$4.22	$4.07 / 200	$4.17 / 109	10,431	7,397	8.273505%	0.729559	-0.256287	0.051323	0.142307	0.032312
SPY12Apr21P404.00	PUT	404.00	$0.08	$0.07 / 1,612	$0.08 / 3,484	9,944	7,366	9.506478%	-0.139284	-0.180653	0.034410	0.095411	-0.006323
SPY12Apr21P412.00	PUT	412.00	$1.78	$1.77 / 94	$1.79 / 55	9,739	817	6.566190%	-0.566103	-0.324897	0.061032	0.169227	-0.025842
SPY12Apr21P403.00	PUT	403.00	$0.06	$0.05 / 2,255	$0.06 / 1,481	8,745	5,913	10.039695%	-0.107204	-0.150219	0.028636	0.079402	-0.004864
SPY12Apr21P391.00	PUT	391.00	$0.03	$0.01 / 10,523	$0.02 / 1,385	6,209	1,360	18.814849%	-0.000766	-0.002133	0.000409	0.001133	-0.000035
SPY12Apr21P402.00	PUT	402.00	$0.05	$0.04 / 3,876	$0.05 / 1,817	6,067	4,219	10.730062%	-0.080768	-0.121777	0.023231	0.064414	-0.003663
SPY12Apr21C417.00	CALL	417.00	$0.05	$0.05 / 1,221	$0.06 / 2,729	5,320	0	8.034873%	0.174686	-0.204989	0.039945	0.110758	0.007801
SPY12Apr21C405.00	CALL	405.00	$6.15	$5.96 / 200	$6.07 / 98	4,811	4,663	9.622102%	0.822623	-0.197805	0.040314	0.111781	0.036334
SPY12Apr21P395.00	PUT	395.00	$0.02	$0.02 / 3,068	$0.03 / 1,974	4,699	19,903	16.342526%	-0.005871	-0.013519	0.002587	0.007174	-0.000266
SPY12Apr21C420.00	CALL	420.00	$0.01	$0.01 / 5,657	$0.02 / 2,121	3,809	6,911	9.162010%	0.081839	-0.120699	0.023463	0.065058	0.003659
SPY12Apr21P401.00	PUT	401.00	$0.04	$0.04 / 1,436	$0.05 / 6,677	3,518	3,110	11.749130%	-0.059533	-0.096224	0.018368	0.050930	-0.002699
SPY12Apr21P398.00	PUT	398.00	$0.03	$0.03 / 1,336	$0.04 / 9,496	3,152	1,866	14.222398%	-0.020802	-0.040624	0.007766	0.021534	-0.000942
SPY12Apr21P399.00	PUT	399.00	$0.04	$0.03 / 2,536	$0.04 / 7,029	2,620	7,586	13.251908%	-0.030227	-0.055588	0.010622	0.029453	-0.001370
SPY12Apr21P414.00	PUT	414.00	$3.20	$3.27 / 200	$3.36 / 106	2,475	0	6.514926%	-0.682653	-0.296626	0.055273	0.153259	-0.031229
SPY12Apr21C406.00	CALL	406.00	$5.32	$5.00 / 200	$5.11 / 113	2,404	5,541	8.909650%	0.778833	-0.228250	0.046058	0.127707	0.034449
SPY12Apr21C419.00	CALL	419.00	$0.02	$0.02 / 5,354	$0.03 / 3,044	1,986	0	8.906264%	0.107333	-0.147336	0.028661	0.079471	0.004797
SPY12Apr21C404.00	CALL	404.00	$7.02	$6.94 / 200	$7.05 / 119	1,746	4,523	10.500218%	0.860578	-0.166613	0.034410	0.095411	0.037951
SPY12Apr21P397.00	PUT	397.00	$0.03	$0.03 / 836	$0.04 / 6,274	1,524	1,556	15.180610%	-0.013980	-0.028914	0.005530	0.015333	-0.000633
SPY12Apr21P413.00	PUT	413.00	$2.38	$2.46 / 200	$2.53 / 107	1,486	0	6.550746%	-0.625890	-0.314009	0.058774	0.162966	-0.028600
SPY12Apr21P396.00	PUT	396.00	$0.03	$0.02 / 4,756	$0.03 / 1,737	1,478	3,309	15.422721%	-0.009171	-0.020038	0.003834	0.010630	-0.000415
SPY12Apr21P392.00	PUT	392.00	$0.02	$0.02 / 3,068	$0.03 / 4,458	1,425	1,100	19.079416%	-0.001324	-0.003527	0.000676	0.001873	-0.000060
SPY12Apr21C403.00	CALL	403.00	$8.02	$7.92 / 200	$8.03 / 97	1,410	1,640	11.264647%	0.892659	-0.136179	0.028636	0.079402	0.039300
SPY12Apr21C402.00	CALL	402.00	$8.99	$8.91 / 200	$9.02 / 93	1,234	1,099	12.159141%	0.919095	-0.107737	0.023231	0.064414	0.040391
SPY12Apr21C418.00	CALL	418.00	$0.04	$0.03 / 4,962	$0.04 / 2,260	1,219	0	8.405975%	0.138186	-0.175797	0.034225	0.094898	0.006174
SPY12Apr21C401.00	CALL	401.00	$10.14	$9.90 / 200	$10.01 / 76	1,132	1,381	12.991339%	0.940330	-0.082183	0.018368	0.050930	0.041246
SPY12Apr21P394.00	PUT	394.00	$0.03	$0.02 / 3,068	$0.03 / 4,673	1,124	17,897	17.257593%	-0.003665	-0.008878	0.001700	0.004713	-0.000166
SPY12Apr21C400.00	CALL	400.00	$11.41	$10.90 / 200	$11.01 / 95	1,119	1,119	14.081713%	0.956954	-0.060053	0.014152	0.039239	0.041891
SPY12Apr21P386.00	PUT	386.00	$0.01	$0.01 / 6,319	$0.02 / 2,014	1,109	869	23.115720%	-0.000033	-0.000113	0.000022	0.000060	-0.000001
SPY12Apr21C395.00	CALL	395.00	$16.50	$15.89 / 200	$16.00 / 100	965	885	18.980919%	0.993992	0.000523	0.002587	0.007174	0.043022
SPY12Apr21P415.00	PUT	415.00	$4.20	$4.17 / 200	$4.27 / 135	949	156	6.589005%	-0.735291	-0.273988	0.050772	0.140778	-0.033678
SPY12Apr21C421.00	CALL	421.00	$0.01	$0.01 / 5,158	$0.02 / 8,711	779	0	10.017557%	0.061244	-0.096667	0.018780	0.052072	0.002739
SPY12Apr21P390.00	PUT	390.00	$0.01	$0.01 / 7,922	$0.02 / 1,787	637	5,533	19.677124%	-0.000431	-0.001254	0.000240	0.000666	-0.000019
SPY12Apr21C397.00	CALL	397.00	$14.42	$13.89 / 200	$14.00 / 86	582	1,215	16.913627%	0.985882	-0.014872	0.005530	0.015333	0.042874
SPY12Apr21C398.00	CALL	398.00	$13.42	$12.89 / 200	$13.00 / 78	562	1,248	15.869774%	0.979060	-0.026582	0.007766	0.021534	0.042674
SPY12Apr21P385.00	PUT	385.00	$0.02	$0.01 / 3,866	$0.02 / 2,183	484	1,224	23.972754%	-0.000016	-0.000058	0.000011	0.000031	-0.000001
SPY12Apr21P387.00	PUT	387.00	$0.02	$0.01 / 6,405	$0.02 / 1,926	428	3,112	22.257008%	-0.000066	-0.000215	0.000041	0.000114	-0.000003
SPY12Apr21P416.00	PUT	416.00	$4.88	$5.11 / 200	$5.21 / 108	401	0	6.370200%	-0.782974	-0.247590	0.045560	0.126326	-0.035909
SPY12Apr21C399.00	CALL	399.00	$12.33	$11.90 / 200	$12.01 / 110	365	651	15.157797%	0.969635	-0.041546	0.010622	0.029453	0.042356
SPY12Apr21P393.00	PUT	393.00	$0.03	$0.02 / 3,068	$0.03 / 5,461	358	3,788	18.168722%	-0.002231	-0.005673	0.001086	0.003012	-0.000101
SPY12Apr21P420.00	PUT	420.00	$8.60	$9.04 / 200	$9.15 / 123	346	209	0.000000%	-0.918023	-0.134735	0.023463	0.065058	-0.042368
SPY12Apr21P422.00	PUT	422.00	$11.19	$11.03 / 200	$11.14 / 200	331	0	0.000000%	-0.954888	-0.089736	0.014699	0.040756	-0.044234
SPY12Apr21P380.00	PUT	380.00	$0.01	$0.01 / 3,342	$0.02 / 10,878	306	4,257	28.253694%	-0.000001	-0.000001	0.000001	0.000001	0.000000
SPY12Apr21C396.00	CALL	396.00	$15.03	$14.89 / 200	$15.00 / 94	303	545	17.949926%	0.990691	-0.005996	0.003834	0.010630	0.042982
SPY12Apr21P418.00	PUT	418.00	$6.85	$7.06 / 200	$7.17 / 127	247	0	0.000000%	-0.861676	-0.189833	0.034225	0.094898	-0.039634
SPY12Apr21C393.00	CALL	393.00	$18.00	$17.89 / 200	$18.00 / 110	223	419	21.032310%	0.997631	0.008370	0.001086	0.003012	0.042967
SPY12Apr21C425.00	CALL	425.00	$0.01		$0.01 / 8,978	207	3,319	12.734296%	0.015886	-0.031828	0.006172	0.017113	0.000711
SPY12Apr21P417.00	PUT	417.00	$5.55	$6.08 / 200	$6.18 / 102	207	0	5.505327%	-0.825176	-0.219026	0.039945	0.110758	-0.037898
SPY12Apr21C355.00	CALL	355.00	$56.49	$55.87 / 200	$55.98 / 200	182	154	56.732057%	0.999862	0.014053	0.000001	0.000000	0.038904
SPY12Apr21P419.00	PUT	419.00	$7.47	$8.05 / 200	$8.16 / 132	181	0	0.000000%	-0.892529	-0.161372	0.028661	0.079471	-0.041120
SPY12Apr21C389.00	CALL	389.00	$22.42	$21.89 / 200	$21.99 / 200	175	434	24.818546%	0.999626	0.013327	0.000137	0.000381	0.042619
SPY12Apr21P370.00	PUT	370.00	$0.02	$0.01 / 1	$0.01 / 4,997	159	1,637	35.394518%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P440.00	PUT	440.00	$30.35	$29.02 / 200	$29.13 / 200	158	0	0.000000%	-0.999856	-0.014054	0.000005	0.000013	-0.048219
SPY12Apr21P421.00	PUT	421.00	$10.30	$10.04 / 200	$10.15 / 164	155	0	0.000000%	-0.938619	-0.110702	0.018780	0.052072	-0.043398
SPY12Apr21P375.00	PUT	375.00	$0.01	$0.01 / 1,636	$0.01 / 1,400	155	1,516	31.245071%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P450.00	PUT	450.00	$38.75	$39.02 / 200	$39.13 / 200	140	200	35.241400%	-0.999862	-0.014027	0.000001	0.000000	-0.049315
SPY12Apr21P383.00	PUT	383.00	$0.01	$0.01 / 6,358	$0.02 / 6,042	125	1,244	25.685630%	-0.000004	-0.000014	0.000003	0.000007	0.000000
SPY12Apr21P371.00	PUT	371.00	$0.01	$0.01 / 736	$0.01 / 1,994	117	0	34.562295%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P388.00	PUT	388.00	$0.02	$0.01 / 6,162	$0.02 / 1,926	113	1,137	21.396510%	-0.000126	-0.000399	0.000076	0.000212	-0.000006
SPY12Apr21P374.00	PUT	374.00	$0.01	$0.01 / 174	$0.01 / 1,609	110	0	32.073497%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C387.00	CALL	387.00	$22.68	$23.88 / 200	$23.99 / 200	107	237	26.517554%	0.999797	0.013829	0.000041	0.000114	0.042408
SPY12Apr21C382.00	CALL	382.00	$28.77	$28.88 / 200	$28.99 / 200	105	155	31.435472%	0.999861	0.014040	0.000001	0.000003	0.041863
SPY12Apr21C280.00	CALL	280.00	$131.19	$130.87 / 200	$130.98 / 200	102	30	135.770767%	0.999862	0.014074	0.000001	0.000000	0.030685
SPY12Apr21C381.00	CALL	381.00	$29.13	$29.88 / 200	$29.99 / 200	100	0	32.416842%	0.999862	0.014043	0.000001	0.000002	0.041753
SPY12Apr21C390.00	CALL	390.00	$21.45	$20.89 / 200	$21.00 / 200	91	450	24.080526%	0.999431	0.012790	0.000240	0.000666	0.042720
SPY12Apr21P423.00	PUT	423.00	$12.27	$12.03 / 200	$12.14 / 200	87	0	0.000000%	-0.967457	-0.072011	0.011252	0.031198	-0.044906
SPY12Apr21P372.00	PUT	372.00	$0.02	$0.01 / 936	$0.01 / 2,045	79	0	33.732049%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C385.00	CALL	385.00	$26.29	$25.88 / 200	$25.99 / 200	75	185	28.488846%	0.999846	0.013988	0.000011	0.000031	0.042191
SPY12Apr21P384.00	PUT	384.00	$0.02	$0.01 / 6,222	$0.02 / 2,164	73	1,435	24.829225%	-0.000008	-0.000029	0.000005	0.000015	0.000000
SPY12Apr21C394.00	CALL	394.00	$17.36	$16.89 / 200	$17.00 / 106	72	544	20.008174%	0.996197	0.005165	0.001700	0.004713	0.043012
SPY12Apr21C350.00	CALL	350.00	$60.27	$60.87 / 200	$60.98 / 200	57	64	61.622844%	0.999862	0.014055	0.000001	0.000000	0.038356
SPY12Apr21C369.00	CALL	369.00	$41.84	$41.87 / 200	$41.98 / 200	55	0	43.185719%	0.999862	0.014050	0.000001	0.000000	0.040438
SPY12Apr21P445.00	PUT	445.00	$33.76	$34.02 / 200	$34.13 / 200	54	200	28.102706%	-0.999862	-0.014030	0.000001	0.000000	-0.048767
SPY12Apr21C388.00	CALL	388.00	$23.01	$22.88 / 200	$22.99 / 200	53	477	25.527210%	0.999736	0.013646	0.000076	0.000212	0.042515
SPY12Apr21C370.00	CALL	370.00	$39.20	$40.87 / 200	$40.98 / 200	51	3,007	42.224744%	0.999862	0.014049	0.000001	0.000000	0.040548
SPY12Apr21P429.00	PUT	429.00	$19.65	$18.02 / 200	$18.13 / 200	50	0	0.000000%	-0.996832	-0.021429	0.001432	0.003971	-0.046878
SPY12Apr21P427.00	PUT	427.00	$16.88	$16.02 / 200	$16.13 / 200	50	0	0.000000%	-0.992651	-0.030049	0.003103	0.008605	-0.046471
SPY12Apr21C378.00	CALL	378.00	$32.80	$32.88 / 200	$32.99 / 200	50	0	35.354454%	0.999862	0.014047	0.000001	0.000000	0.041425
SPY12Apr21C372.00	CALL	372.00	$38.46	$38.87 / 200	$38.98 / 200	50	0	40.301056%	0.999862	0.014049	0.000001	0.000000	0.040767
SPY12Apr21C371.00	CALL	371.00	$38.86	$39.87 / 200	$39.98 / 200	50	0	41.261601%	0.999862	0.014049	0.000001	0.000000	0.040657
SPY12Apr21P382.00	PUT	382.00	$0.01	$0.01 / 5,978	$0.02 / 5,136	48	2,762	26.541402%	-0.000002	-0.000006	0.000001	0.000003	0.000000
SPY12Apr21P378.00	PUT	378.00	$0.01	$0.01 / 2,436	$0.02 / 6,859	47	0	29.966480%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P365.00	PUT	365.00	$0.01		$0.01 / 5,436	45	1,211	39.559825%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C423.00	CALL	423.00	$0.01		$0.01 / 2,531	44	0	11.151164%	0.032405	-0.057976	0.011252	0.031198	0.001450
SPY12Apr21P389.00	PUT	389.00	$0.01	$0.01 / 9,749	$0.02 / 1,908	40	698	20.538897%	-0.000236	-0.000717	0.000137	0.000381	-0.000011
SPY12Apr21P373.00	PUT	373.00	$0.01	$0.01 / 1,236	$0.01 / 2,070	35	0	32.904281%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C392.00	CALL	392.00	$19.31	$18.89 / 200	$19.00 / 200	26	757	22.051064%	0.998538	0.010516	0.000676	0.001873	0.042899
SPY12Apr21P425.00	PUT	425.00	$13.55	$14.03 / 200	$14.14 / 200	24	129	0.000000%	-0.983977	-0.045863	0.006172	0.017113	-0.045864
SPY12Apr21C422.00	CALL	422.00	$0.01	$0.01 / 361	$0.01 / 286	24	0	10.347283%	0.044974	-0.075701	0.014699	0.040756	0.002012
SPY12Apr21P379.00	PUT	379.00	$0.01	$0.01 / 3,410	$0.02 / 5,721	16	0	29.109143%	-0.000001	-0.000001	0.000001	0.000000	0.000000
SPY12Apr21C391.00	CALL	391.00	$19.89	$19.89 / 200	$20.00 / 200	10	491	23.066690%	0.999097	0.011911	0.000409	0.001133	0.042815
SPY12Apr21C375.00	CALL	375.00	$34.62	$35.88 / 200	$35.98 / 200	9	174	37.867684%	0.999862	0.014048	0.000001	0.000000	0.041096
SPY12Apr21P470.00	PUT	470.00	$61.37	$59.02 / 200	$59.13 / 200	8	0	0.000000%	-0.999862	-0.014022	0.000001	0.000000	-0.051507
SPY12Apr21C427.00	CALL	427.00	$0.01		$0.01 / 6,698	8	0	14.294517%	0.007211	-0.016015	0.003103	0.008605	0.000323
SPY12Apr21C384.00	CALL	384.00	$25.73	$26.88 / 200	$26.99 / 200	6	189	29.472769%	0.999854	0.014017	0.000005	0.000015	0.042082
SPY12Apr21C386.00	CALL	386.00	$24.84	$24.88 / 200	$24.99 / 200	5	159	27.505902%	0.999829	0.013932	0.000022	0.000060	0.042300
SPY12Apr21C380.00	CALL	380.00	$29.85	$30.88 / 200	$30.99 / 200	5	134	33.396237%	0.999862	0.014045	0.000001	0.000001	0.041644
SPY12Apr21C368.00	CALL	368.00	$42.83	$42.87 / 200	$42.98 / 200	5	0	44.147284%	0.999862	0.014050	0.000001	0.000000	0.040329
SPY12Apr21P426.00	PUT	426.00	$16.85	$15.03 / 200	$15.14 / 200	4	0	13.391867%	-0.989056	-0.036857	0.004424	0.012267	-0.046201
SPY12Apr21C383.00	CALL	383.00	$27.77	$27.88 / 200	$27.99 / 200	4	74	30.455145%	0.999859	0.014032	0.000003	0.000007	0.041972
SPY12Apr21P377.00	PUT	377.00	$0.01	$0.01 / 1,836	$0.01 / 267	4	0	29.592118%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C376.00	CALL	376.00	$32.60	$34.88 / 200	$34.98 / 200	4	0	36.898087%	0.999862	0.014048	0.000001	0.000000	0.041205
SPY12Apr21P360.00	PUT	360.00	$0.01		$0.01 / 5,712	4	877	43.745990%	0.000000	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C426.00	CALL	426.00	$0.01		$0.01 / 6,306	3	0	13.517873%	0.010806	-0.022823	0.004424	0.012267	0.000484
SPY12Apr21P376.00	PUT	376.00	$0.01	$0.01 / 1,836	$0.01 / 1,172	3	0	30.417627%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C360.00	CALL	360.00	$49.18	$50.87 / 200	$50.98 / 200	3	52	51.872173%	0.999862	0.014052	0.000001	0.000000	0.039452
SPY12Apr21P350.00	PUT	350.00	$0.01		$0.01 / 5,795	3	1,719	52.217134%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C430.00	CALL	430.00	$0.01		$0.01 / 6,977	2	1,945	16.586609%	0.001908	-0.004868	0.000943	0.002614	0.000086
SPY12Apr21P430.00	PUT	430.00	$21.64	$19.02 / 200	$19.13 / 200	2	7	0.000000%	-0.997954	-0.018901	0.000943	0.002614	-0.047038
SPY12Apr21C435.00	CALL	435.00	$0.01		$0.01 / 6,410	1	1,107	20.300487%	0.000142	-0.000440	0.000085	0.000236	0.000006
SPY12Apr21C485.00	CALL	485.00			$0.01 / 7,316	0	0	53.081481%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P485.00	PUT	485.00	$77.45	$74.02 / 200	$74.13 / 200	0	50	0.000000%	-0.999862	-0.014018	0.000001	0.000000	-0.053151
SPY12Apr21C480.00	CALL	480.00			$0.01 / 7,311	0	0	50.070349%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P480.00	PUT	480.00		$69.02 / 200	$69.13 / 200	0	0	0.000000%	-0.999862	-0.014019	0.000001	0.000000	-0.052603
SPY12Apr21C475.00	CALL	475.00			$0.01 / 7,306	0	0	47.006896%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P475.00	PUT	475.00	$68.66	$64.02 / 200	$64.13 / 200	0	0	0.000000%	-0.999862	-0.014021	0.000001	0.000000	-0.052055
SPY12Apr21C470.00	CALL	470.00			$0.01 / 7,270	0	0	43.894506%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C465.00	CALL	465.00	$0.01		$0.01 / 6,653	0	3	40.726749%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P465.00	PUT	465.00	$57.92	$54.02 / 200	$54.13 / 200	0	50	0.000000%	-0.999862	-0.014023	0.000001	0.000000	-0.050959
SPY12Apr21C460.00	CALL	460.00	$0.01		$0.01 / 6,629	0	26	37.498721%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P460.00	PUT	460.00		$49.02 / 200	$49.13 / 200	0	0	0.000000%	-0.999862	-0.014025	0.000001	0.000000	-0.050411
SPY12Apr21C455.00	CALL	455.00			$0.01 / 6,597	0	0	34.209797%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P455.00	PUT	455.00	$46.68	$44.02 / 200	$44.13 / 200	0	0	0.000000%	-0.999862	-0.014026	0.000001	0.000000	-0.049863
SPY12Apr21C450.00	CALL	450.00	$0.03		$0.01 / 6,501	0	20	30.849558%	0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C445.00	CALL	445.00	$0.01		$0.01 / 6,458	0	27	27.421576%	0.000001	-0.000001	0.000001	0.000000	0.000000
SPY12Apr21C440.00	CALL	440.00	$0.01		$0.01 / 6,439	0	78	23.908043%	0.000007	-0.000024	0.000005	0.000013	0.000000
SPY12Apr21P435.00	PUT	435.00	$26.90	$24.02 / 200	$24.13 / 200	0	10	0.000000%	-0.999721	-0.014472	0.000085	0.000236	-0.047665
SPY12Apr21C432.00	CALL	432.00			$0.01 / 7,181	0	0	18.085287%	0.000714	-0.001981	0.000383	0.001063	0.000032
SPY12Apr21P432.00	PUT	432.00		$21.02 / 200	$21.13 / 200	0	0	0.000000%	-0.999148	-0.016013	0.000383	0.001063	-0.047310
SPY12Apr21C431.00	CALL	431.00			$0.01 / 7,172	0	0	17.337620%	0.001179	-0.003138	0.000607	0.001684	0.000053
SPY12Apr21P431.00	PUT	431.00		$20.02 / 200	$20.13 / 200	0	0	0.000000%	-0.998683	-0.017171	0.000607	0.001684	-0.047180
SPY12Apr21C429.00	CALL	429.00			$0.01 / 7,027	0	0	15.826310%	0.003030	-0.007396	0.001432	0.003971	0.000136
SPY12Apr21C428.00	CALL	428.00			$0.01 / 6,738	0	0	15.063066%	0.004720	-0.011000	0.002131	0.005908	0.000211
SPY12Apr21P428.00	PUT	428.00		$17.02 / 200	$17.13 / 200	0	0	0.000000%	-0.995143	-0.025033	0.002131	0.005908	-0.046693
SPY12Apr21C424.00	CALL	424.00			$0.01 / 7,454	0	0	11.946538%	0.022907	-0.043431	0.008425	0.023361	0.001026
SPY12Apr21P424.00	PUT	424.00		$13.03 / 200	$13.14 / 200	0	0	0.000000%	-0.976955	-0.057465	0.008425	0.023361	-0.045440
SPY12Apr21P381.00	PUT	381.00		$0.01 / 5,777	$0.02 / 5,662	0	0	27.398885%	-0.000001	-0.000003	0.000001	0.000002	0.000000
SPY12Apr21C379.00	CALL	379.00		$31.88 / 200	$31.99 / 200	0	0	34.375843%	0.999862	0.014046	0.000001	0.000000	0.041534
SPY12Apr21C377.00	CALL	377.00		$33.88 / 200	$33.99 / 200	0	0	36.334751%	0.999862	0.014047	0.000001	0.000000	0.041315
SPY12Apr21C374.00	CALL	374.00		$36.87 / 200	$36.98 / 200	0	0	38.380177%	0.999862	0.014048	0.000001	0.000000	0.040986
SPY12Apr21C373.00	CALL	373.00		$37.87 / 200	$37.98 / 200	0	0	39.338948%	0.999862	0.014049	0.000001	0.000000	0.040877
SPY12Apr21P369.00	PUT	369.00		$0.01 / 236	$0.01 / 5,177	0	0	36.223968%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P368.00	PUT	368.00		$0.01 / 45	$0.01 / 5,593	0	0	37.055981%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C365.00	CALL	365.00	$43.11	$45.87 / 200	$45.98 / 200	0	78	47.038213%	0.999862	0.014051	0.000001	0.000000	0.040000
SPY12Apr21P355.00	PUT	355.00	$0.01		$0.01 / 6,134	0	905	47.965184%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C345.00	CALL	345.00	$47.61	$65.87 / 200	$65.98 / 200	0	1	66.553261%	0.999862	0.014056	0.000001	0.000000	0.037808
SPY12Apr21P345.00	PUT	345.00	$0.01		$0.01 / 5,818	0	2,100	56.505870%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C340.00	CALL	340.00	$50.16	$70.87 / 200	$70.98 / 200	0	0	71.520954%	0.999862	0.014058	0.000001	0.000000	0.037260
SPY12Apr21P340.00	PUT	340.00	$0.01		$0.01 / 5,836	0	973	60.837469%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C335.00	CALL	335.00		$75.87 / 200	$75.98 / 200	0	0	76.535808%	0.999862	0.014059	0.000001	0.000000	0.036712
SPY12Apr21P335.00	PUT	335.00	$0.01		$0.01 / 5,840	0	300	65.208871%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C330.00	CALL	330.00		$80.87 / 200	$80.98 / 200	0	0	81.599766%	0.999862	0.014060	0.000001	0.000000	0.036164
SPY12Apr21P330.00	PUT	330.00	$0.01		$0.01 / 12,030	0	393	69.632453%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C325.00	CALL	325.00		$85.87 / 200	$85.98 / 200	0	0	86.716701%	0.999862	0.014062	0.000001	0.000000	0.035616
SPY12Apr21P325.00	PUT	325.00	$0.01		$0.01 / 6,222	0	398	74.103648%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C320.00	CALL	320.00		$90.87 / 200	$90.98 / 200	0	0	91.890680%	0.999862	0.014063	0.000001	0.000000	0.035068
SPY12Apr21P320.00	PUT	320.00	$0.01		$0.01 / 6,265	0	408	78.628894%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C315.00	CALL	315.00		$95.87 / 200	$95.98 / 200	0	0	97.123538%	0.999862	0.014064	0.000001	0.000000	0.034521
SPY12Apr21P315.00	PUT	315.00	$0.01		$0.01 / 6,231	0	149	83.207402%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C310.00	CALL	310.00		$100.87 / 200	$100.98 / 200	0	0	102.426875%	0.999862	0.014066	0.000001	0.000000	0.033973
SPY12Apr21P310.00	PUT	310.00	$0.01		$0.01 / 5,855	0	285	87.846621%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C305.00	CALL	305.00		$105.87 / 200	$105.98 / 200	0	0	107.791555%	0.999862	0.014067	0.000001	0.000000	0.033425
SPY12Apr21P305.00	PUT	305.00	$0.01		$0.01 / 6,224	0	552	92.549945%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C300.00	CALL	300.00		$110.87 / 200	$110.98 / 200	0	0	113.230893%	0.999862	0.014069	0.000001	0.000000	0.032877
SPY12Apr21P300.00	PUT	300.00	$0.01		$0.01 / 6,262	0	1,024	97.314552%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C295.00	CALL	295.00		$115.87 / 200	$115.98 / 200	0	0	118.742499%	0.999862	0.014070	0.000001	0.000000	0.032329
SPY12Apr21P295.00	PUT	295.00	$0.02		$0.01 / 6,482	0	40	102.150102%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C290.00	CALL	290.00		$120.87 / 200	$120.98 / 200	0	0	124.334794%	0.999862	0.014071	0.000001	0.000000	0.031781
SPY12Apr21P290.00	PUT	290.00	$0.01		$0.01 / 6,004	0	26	107.053251%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C285.00	CALL	285.00		$125.87 / 200	$125.98 / 200	0	0	130.009755%	0.999862	0.014073	0.000001	0.000000	0.031233
SPY12Apr21P285.00	PUT	285.00	$0.01		$0.01 / 5,855	0	11	112.035586%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21P280.00	PUT	280.00	$0.01		$0.01 / 5,855	0	143	117.093300%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C275.00	CALL	275.00		$135.87 / 200	$135.98 / 200	0	0	141.622062%	0.999862	0.014075	0.000001	0.000000	0.030137
SPY12Apr21P275.00	PUT	275.00	$0.01		$0.01 / 5,969	0	338	122.233774%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C270.00	CALL	270.00		$140.87 / 200	$140.98 / 200	0	0	147.567799%	0.999862	0.014077	0.000001	0.000000	0.029589
SPY12Apr21P270.00	PUT	270.00	$0.01		$0.01 / 6,030	0	100	127.456669%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C265.00	CALL	265.00	$130.17	$145.86 / 20	$145.99 / 20	0	24	153.614899%	0.999862	0.014078	0.000001	0.000000	0.029041
SPY12Apr21P265.00	PUT	265.00	$0.01		$0.01 / 6,126	0	8	132.770228%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C260.00	CALL	260.00		$150.86 / 20	$150.99 / 20	0	0	159.764853%	0.999862	0.014079	0.000001	0.000000	0.028493
SPY12Apr21P260.00	PUT	260.00	$0.05		$0.01 / 6,265	0	48	138.177637%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C255.00	CALL	255.00		$155.86 / 20	$155.99 / 20	0	0	166.023810%	0.999862	0.014081	0.000001	0.000000	0.027945
SPY12Apr21P255.00	PUT	255.00	$0.01		$0.01 / 6,242	0	4	143.684270%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C250.00	CALL	250.00		$160.86 / 20	$160.99 / 20	0	0	172.396603%	0.999862	0.014082	0.000001	0.000000	0.027397
SPY12Apr21P250.00	PUT	250.00	$0.02		$0.01 / 5,855	0	15	149.288703%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C245.00	CALL	245.00		$165.86 / 20	$165.99 / 20	0	0	178.888117%	0.999862	0.014084	0.000001	0.000000	0.026849
SPY12Apr21P245.00	PUT	245.00	$0.02		$0.01 / 6,232	0	127	154.999062%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C240.00	CALL	240.00		$170.86 / 20	$170.99 / 20	0	0	185.504317%	0.999862	0.014085	0.000001	0.000000	0.026301
SPY12Apr21P240.00	PUT	240.00	$0.01		$0.01 / 6,281	0	511	160.823037%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C235.00	CALL	235.00		$175.86 / 20	$175.99 / 20	0	0	192.251356%	0.999862	0.014086	0.000001	0.000000	0.025753
SPY12Apr21P235.00	PUT	235.00	$0.01		$0.01 / 6,158	0	11	166.759087%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C230.00	CALL	230.00		$180.86 / 20	$180.99 / 20	0	0	199.137639%	0.999862	0.014088	0.000001	0.000000	0.025205
SPY12Apr21P230.00	PUT	230.00	$0.01		$0.01 / 6,352	0	15	172.818652%	-0.000001	0.000000	0.000001	0.000000	0.000000
SPY12Apr21C225.00	CALL	225.00		$185.86 / 20	$185.99 / 20	0	0	206.166442%	0.999862	0.014089	0.000000	0.000000	0.024658
SPY12Apr21P225.00	PUT	225.00	$0.01		$0.01 / 6,415	0	1	179.006553%	-0.000001	0.000000	0.000000	0.000000	0.000000
SPY12Apr21C220.00	CALL	220.00		$190.86 / 20	$190.99 / 20	0	0	213.344889%	0.999862	0.014090	0.000000	0.000000	0.024110
SPY12Apr21P220.00	PUT	220.00	$0.01		$0.01 / 7,268	0	335	185.328228%	-0.000001	0.000000	0.000000	0.000000	0.000000
SPY12Apr21C215.00	CALL	215.00		$195.86 / 20	$195.99 / 20	0	0	220.683373%	0.999862	0.014092	0.000000	0.000000	0.023562
SPY12Apr21P215.00	PUT	215.00	$0.02		$0.01 / 7,268	0	69	191.789041%	-0.000001	0.000000	0.000000	0.000000	0.000000
SPY12Apr21C210.00	CALL	210.00		$200.86 / 20	$200.99 / 20	0	0	228.188749%	0.999862	0.014093	0.000000	0.000000	0.023014
SPY12Apr21P210.00	PUT	210.00	$0.01		$0.01 / 7,268	0	12	198.398116%	-0.000001	0.000000	0.000000	0.000000	0.000000
SPY12Apr21C205.00	CALL	205.00		$205.86 / 20	$205.99 / 20	0	0	235.869158%	0.999862	0.014095	0.000000	0.000000	0.022466
SPY12Apr21P205.00	PUT	205.00	$0.01		$0.01 / 7,268	0	618	205.162766%	-0.000001	0.000000	0.000000	0.000000	0.000000