SPY Option Chain

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

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $317.92 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY10Jul20P314.00PUT314.00$0.01$0.01 / 9$0.01 / 4,560152,77915,14210.238899%-0.231273-0.7642910.0609600.050637-0.002031
SPY10Jul20P315.00PUT315.00$0.01$0.01 / 214$0.01 / 3,836128,05714,5557.759235%-0.297179-0.8692160.0692890.057555-0.002612
SPY10Jul20P313.00PUT313.00$0.01$0.01 / 19$0.01 / 5,708117,42812,00312.655040%-0.174267-0.6448040.0514540.042741-0.001529
SPY10Jul20C316.00CALL316.00$1.65$1.61 / 10$1.68 / 10113,57015,2296.622030%0.629645-0.9342020.0755860.0627870.005400
SPY10Jul20C317.00CALL317.00$0.70$0.69 / 1$0.71 / 14104,60716,5824.550968%0.551745-0.9800690.0791690.0657630.004738
SPY10Jul20P316.00PUT316.00$0.02$0.01 / 924$0.02 / 3,695101,8288,2685.556304%-0.370305-0.9488940.0755860.062787-0.003258
SPY10Jul20C315.00CALL315.00$2.65$2.65 / 5$2.69 / 3589,41316,42210.900515%0.702772-0.8545200.0692890.0575550.006018
SPY10Jul20P312.00PUT312.00$0.01$0.01 / 6$0.01 / 4,53976,31625,54615.022325%-0.126964-0.5217380.0416500.034597-0.001114
SPY10Jul20C318.00CALL318.00$0.08$0.07 / 20$0.08 / 13072,46016,0283.258006%0.472040-0.9872000.0796460.0661590.004058
SPY10Jul20P310.00PUT310.00$0.01$0.01 / 11$0.01 / 5,76467,28347,49819.661328%-0.060610-0.3008440.0240310.019962-0.000531
SPY10Jul20P317.00PUT317.00$0.05$0.04 / 1,503$0.06 / 11066,3135,9623.655166%-0.448206-0.9947570.0791690.065763-0.003947
SPY10Jul20P311.00PUT311.00$0.01$0.01 / 1$0.01 / 4,10047,93114,55417.355104%-0.089323-0.4047160.0323190.026846-0.000783
SPY10Jul20C314.00CALL314.00$3.69$3.46 / 25$3.67 / 2543,33213,21910.389076%0.768677-0.7495920.0609600.0506370.006572
SPY10Jul20C319.00CALL319.00$0.01$0.01 / 25$0.02 / 4,03539,89223,0724.910617%0.393684-0.9552080.0769910.0639530.003388
SPY10Jul20P309.00PUT309.00$0.01$0.01 / 5$0.01 / 5,66937,05029,82521.942736%-0.039624-0.2142100.0171150.014217-0.000347
SPY10Jul20C320.00CALL320.00$0.01$0.01 / 1$0.01 / 6,43028,62731,7737.130979%0.320002-0.8886660.0715710.0594530.002756
SPY10Jul20P318.00PUT318.00$0.43$0.41 / 10$0.45 / 1024,6662,6052.529085%-0.527911-1.0018850.0796460.066159-0.004654
SPY10Jul20P308.00PUT308.00$0.01$0.01 / 23$0.01 / 5,16018,68816,01724.207638%-0.024932-0.1460370.0116710.009694-0.000218
SPY10Jul20C313.00CALL313.00$4.62$4.60 / 25$4.68 / 5014,28810,45314.960397%0.825683-0.6301020.0514540.0427410.007046
SPY10Jul20P305.00PUT305.00$0.01$0.01 / 7$0.01 / 5,10612,64122,23530.921841%-0.004892-0.0355000.0028380.002358-0.000043
SPY10Jul20P307.00PUT307.00$0.01$0.01 / 89$0.01 / 5,18711,09511,48826.458596%-0.015084-0.0952860.0076160.006326-0.000132
SPY10Jul20C321.00CALL321.00$0.01$0.01 / 1$0.01 / 6,19710,08517,5869.597403%0.252373-0.7941150.0639190.0530950.002176
SPY10Jul20C312.00CALL312.00$5.65$5.65 / 15$5.87 / 2007,4189,99824.432573%0.872986-0.5070330.0416500.0345970.007434
SPY10Jul20P306.00PUT306.00$0.01$0.01 / 29$0.01 / 4,9596,82122,50928.694658%-0.008768-0.0594760.0047550.003950-0.000077
SPY10Jul20P304.00PUT304.00$0.01$0.01 / 119$0.01 / 5,0675,07615,92033.140988%-0.002618-0.0202520.0016190.001345-0.000023
SPY10Jul20C322.00CALL322.00$0.01$0.01 / 2$0.01 / 5,3504,87329,29311.962498%0.193583-0.6828630.0549360.0456330.001670
SPY10Jul20P319.00PUT319.00$1.28$1.34 / 10$1.41 / 104,0641,1992.665253%-0.606267-0.9698900.0769910.063953-0.005352
SPY10Jul20C310.00CALL310.00$7.52$7.29 / 200$7.69 / 253,7634,96721.968731%0.939340-0.2861310.0240310.0199620.007962
SPY10Jul20P320.00PUT320.00$2.29$2.32 / 10$2.38 / 1013,3822,7767.448126%-0.680306-0.9029180.0715390.059424-0.006014
SPY10Jul20P303.00PUT303.00$0.01$0.01 / 120$0.01 / 5,1273,19411,28935.352036%-0.001343-0.0110380.0008830.000733-0.000012
SPY10Jul20C311.00CALL311.00$6.64$6.30 / 200$6.69 / 252,5236,10014.727934%0.910628-0.3900070.0323190.0268460.007738
SPY10Jul20C306.00CALL306.00$11.35$11.30 / 200$11.97 / 152,3643,87432.152500%0.991182-0.0447500.0047550.0039500.008307
SPY10Jul20P299.00PUT299.00$0.01$0.01 / 1$0.01 / 5,2562,2956,71344.147628%-0.000060-0.0006120.0000490.000041-0.000001
SPY10Jul20C323.00CALL323.00$0.01$0.01 / 5,5732,25412,69014.261930%0.144144-0.5650000.0454350.0377410.001244
SPY10Jul20P302.00PUT302.00$0.01$0.01 / 5$0.01 / 5,1271,91612,30037.557886%-0.000660-0.0057450.0004600.000382-0.000006
SPY10Jul20P300.00PUT300.00$0.01$0.01 / 5,1031,63563,99141.954800%-0.000139-0.0013530.0001080.000090-0.000001
SPY10Jul20P325.00PUT325.00$7.25$7.28 / 25$7.70 / 2001,45154327.081295%-0.927018-0.3597450.0277330.023036-0.008274
SPY10Jul20C308.00CALL308.00$9.72$9.30 / 200$9.96 / 2007171,34826.396708%0.975019-0.1313180.0116710.0096940.008220
SPY10Jul20P301.00PUT301.00$0.01$0.01 / 1$0.01 / 5,26471722,68239.758408%-0.000310-0.0028550.0002280.000190-0.000003
SPY10Jul20C324.00CALL324.00$0.01$0.01 / 5,2406347,07616.506542%0.104125-0.4499780.0361730.0300480.000899
SPY10Jul20C325.00CALL325.00$0.01$0.01 / 5,67756449,25318.713469%0.072932-0.3450830.0277330.0230360.000630
SPY10Jul20C309.00CALL309.00$8.88$8.59 / 200$9.05 / 2005392,99936.851459%0.960327-0.1994940.0171150.0142170.008119
SPY10Jul20C305.00CALL305.00$12.78$12.30 / 200$13.05 / 2004802,98139.899203%0.995058-0.0207700.0028380.0023580.008313
SPY10Jul20P321.00PUT321.00$3.38$3.32 / 35$3.38 / 2004579996.449084%-0.747577-0.8087900.0639190.053095-0.006619
SPY10Jul20P330.00PUT330.00$12.26$11.95 / 200$12.70 / 20025519137.017788%-0.992293-0.0672220.0042210.003506-0.008975
SPY10Jul20C307.00CALL307.00$10.59$10.30 / 200$11.05 / 2002441,54034.440809%0.984866-0.0805630.0076160.0063260.008279
SPY10Jul20P322.00PUT322.00$4.16$4.00 / 200$4.49 / 5022440118.211029%-0.806367-0.6975350.0549360.045633-0.007152
SPY10Jul20C326.00CALL326.00$0.01$0.01 / 5,9022069,67520.882370%0.049513-0.2549180.0204810.0170130.000428
SPY10Jul20C301.00CALL301.00$16.72$16.30 / 200$17.05 / 20019097150.633996%0.9996400.0118880.0002280.0001900.008244
SPY10Jul20C300.00CALL300.00$17.77$17.51 / 200$18.00 / 20017991360.941122%0.9998110.0133930.0001080.0000900.008218
SPY10Jul20C304.00CALL304.00$13.25$13.30 / 200$14.00 / 2001663,21139.534492%0.997332-0.0055200.0016190.0013450.008306
SPY10Jul20P296.00PUT296.00$0.01$0.01 / 2$0.01 / 5,2861646,98450.714584%-0.000004-0.0000420.0000030.0000030.000000
SPY10Jul20C327.00CALL327.00$0.01$0.01 / 4,8631294,73723.018614%0.032570-0.1814580.0145760.0121080.000282
SPY10Jul20C302.00CALL302.00$15.40$15.30 / 200$15.97 / 2001221,09641.839640%0.9992910.0089940.0004600.0003820.008268
SPY10Jul20P326.00PUT326.00$8.29$7.95 / 200$8.70 / 20011719328.199352%-0.950437-0.2695760.0204810.017013-0.008503
SPY10Jul20C303.00CALL303.00$14.49$14.30 / 200$14.96 / 2001082,48538.308389%0.9986080.0036970.0008830.0007330.008290
SPY10Jul20P297.00PUT297.00$0.01$0.01 / 5,1351067,21848.526515%-0.000010-0.0001080.0000090.0000070.000000
SPY10Jul20C290.00CALL290.00$27.49$27.30 / 200$28.05 / 20010696279.580473%0.9999500.0147800.0000010.0000000.007945
SPY10Jul20P324.00PUT324.00$6.37$6.02 / 24$6.70 / 20010112519.020633%-0.895825-0.4646430.0361730.030048-0.007977
SPY10Jul20P298.00PUT298.00$0.01$0.01 / 5,217985,69046.338528%-0.000025-0.0002640.0000210.0000180.000000
SPY10Jul20C295.00CALL295.00$22.70$22.31 / 200$23.05 / 2009069767.206282%0.9999490.0147470.0000010.0000010.008082
SPY10Jul20P323.00PUT323.00$5.37$4.95 / 200$5.70 / 2008428819.813212%-0.855806-0.5796680.0454350.037741-0.007605
SPY10Jul20P295.00PUT295.00$0.01$0.01 / 5,4037821,23052.901913%-0.000001-0.0000160.0000010.0000010.000000
SPY10Jul20P294.00PUT294.00$0.01$0.01 / 4,8677122,69555.085296%-0.000001-0.0000060.0000010.0000000.000000
SPY10Jul20C280.00CALL280.00$37.71$37.30 / 200$38.05 / 20068163105.791273%0.9999500.0148130.0000010.0000000.007671
SPY10Jul20C329.00CALL329.00$0.01$0.01 / 4,798532,31827.208689%0.012810-0.0823810.0066150.0054950.000111
SPY10Jul20P329.00PUT329.00$14.10$10.95 / 200$11.70 / 200505736.107034%-0.987140-0.0970290.0066150.005495-0.008903
SPY10Jul20P292.00PUT292.00$0.01$0.01 / 4,785362,18959.457182%-0.000001-0.0000010.0000010.0000000.000000
SPY10Jul20P290.00PUT290.00$0.01$0.01 / 5,8192826,29163.831479%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P328.00PUT328.00$10.57$9.95 / 200$10.70 / 200256431.999716%-0.979196-0.1391610.0100000.008306-0.008807
SPY10Jul20C287.00CALL287.00$30.34$30.30 / 200$31.05 / 200256787.433745%0.9999500.0147900.0000010.0000000.007863
SPY10Jul20P288.00PUT288.00$0.01$0.01 / 4,875231,55968.210794%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P285.00PUT285.00$0.01$0.01 / 6,3352310,49174.794672%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P332.00PUT332.00$15.42$13.95 / 200$14.70 / 200222524.616748%-0.997465-0.0338850.0015450.001283-0.009074
SPY10Jul20P293.00PUT293.00$0.01$0.01 / 4,797156,06157.270939%-0.000001-0.0000020.0000010.0000000.000000
SPY10Jul20P275.00PUT275.00$0.01$0.01 / 4,911159,24296.938074%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C330.00CALL330.00$0.01$0.01 / 6,902137,73729.265596%0.007657-0.0525770.0042210.0035060.000066
SPY10Jul20C296.00CALL296.00$19.64$21.30 / 200$22.05 / 2001335063.852309%0.9999470.0147170.0000030.0000030.008110
SPY10Jul20P289.00PUT289.00$0.01$0.01 / 4,887138,60066.021155%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C285.00CALL285.00$32.56$32.30 / 200$33.05 / 200127792.672432%0.9999500.0147970.0000010.0000000.007808
SPY10Jul20P280.00PUT280.00$0.01$0.01 / 6,9021220,65185.821954%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P260.00PUT260.00$0.01$0.01 / 4,902122,904131.006334%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C298.00CALL298.00$19.57$19.30 / 200$20.05 / 2001166558.583300%0.9999260.0144890.0000210.0000180.008164
SPY10Jul20P287.00PUT287.00$0.01$0.01 / 4,911111,84370.402903%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C328.00CALL328.00$0.01$0.01 / 4,839102,98825.126423%0.020755-0.1245090.0100000.0083060.000180
SPY10Jul20P327.00PUT327.00$9.61$8.95 / 200$9.70 / 200106430.878858%-0.967381-0.1961130.0145760.012108-0.008677
SPY10Jul20C299.00CALL299.00$16.73$18.30 / 200$18.99 / 200101,02951.216983%0.9998900.0141380.0000490.0000410.008191
SPY10Jul20P334.00PUT334.00$18.72$15.95 / 200$16.70 / 2009947.256725%-0.999241-0.0207550.0004910.000408-0.009145
SPY10Jul20C350.00CALL350.00$0.01$0.01 / 4,88771,68467.086479%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C333.00CALL333.00$0.01$0.01 / 4,88773,40835.316353%0.001349-0.0110460.0008870.0007360.000012
SPY10Jul20C297.00CALL297.00$20.71$20.30 / 200$20.99 / 10736856.153071%0.9999410.0146480.0000090.0000070.008137
SPY10Jul20C291.00CALL291.00$24.09$26.30 / 200$27.05 / 20057376.965482%0.9999500.0147760.0000010.0000000.007973
SPY10Jul20P270.00PUT270.00$0.01$0.01 / 4,91152,941108.162696%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P255.00PUT255.00$0.01$0.01 / 4,81952,853142.654761%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P360.00PUT360.00$42.37$41.95 / 200$42.70 / 20042105.512045%-0.999950-0.0145440.0000010.000000-0.009863
SPY10Jul20P340.00PUT340.00$22.29$21.95 / 200$22.70 / 20044362.701037%-0.999943-0.0146980.0000070.000006-0.009315
SPY10Jul20C335.00CALL335.00$0.01$0.01 / 4,83543,93039.259331%0.000361-0.0032800.0002630.0002190.000003
SPY10Jul20P291.00PUT291.00$0.01$0.01 / 4,83542,53661.645609%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C160.00CALL160.00$157.72$157.29 / 11$158.06 / 1140489.097016%0.9999500.0152180.0000000.0000000.004384
SPY10Jul20P338.00PUT338.00$20.59$19.95 / 200$20.70 / 2003358.077887%-0.999911-0.0150290.0000330.000027-0.009260
SPY10Jul20C331.00CALL331.00$0.01$0.01 / 4,91433,52231.304738%0.004433-0.0323780.0025990.0021590.000038
SPY10Jul20P282.00PUT282.00$0.01$0.01 / 4,79731,96781.401216%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C270.00CALL270.00$45.91$47.30 / 200$48.05 / 200327132.272859%0.9999500.0148470.0000010.0000000.007397
SPY10Jul20P333.00PUT333.00$17.37$14.95 / 200$15.70 / 20022526.198285%-0.998601-0.0256810.0008870.000736-0.009112
SPY10Jul20C292.00CALL292.00$22.78$25.30 / 200$26.05 / 200218074.345317%0.9999500.0147720.0000010.0000000.008000
SPY10Jul20C288.00CALL288.00$27.27$29.30 / 200$30.05 / 20025884.816723%0.9999500.0147860.0000010.0000000.007890
SPY10Jul20C286.00CALL286.00$31.42$31.30 / 200$32.05 / 20024290.051394%0.9999500.0147930.0000010.0000000.007836
SPY10Jul20C284.00CALL284.00$30.85$33.30 / 200$34.05 / 20021195.290064%0.9999500.0148000.0000010.0000000.007781
SPY10Jul20C281.00CALL281.00$34.38$36.30 / 200$37.05 / 200213103.162673%0.9999500.0148100.0000010.0000000.007699
SPY10Jul20P279.00PUT279.00$0.01$0.01 / 4,83521,79388.039836%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P273.00PUT273.00$0.01$0.01 / 4,84021,371101.413553%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C260.00CALL260.00$53.14$57.30 / 200$58.05 / 20021159.242887%0.9999500.0148810.0000010.0000000.007123
SPY10Jul20C170.00CALL170.00$147.70$147.29 / 11$148.06 / 1120448.657744%0.9999500.0151840.0000000.0000000.004658
SPY10Jul20P350.00PUT350.00$35.95$31.95 / 200$32.70 / 20011584.793335%-0.999950-0.0145780.0000010.000000-0.009589
SPY10Jul20P336.00PUT336.00$21.78$17.95 / 200$18.70 / 2001153.369884%-0.999772-0.0163220.0001360.000113-0.009204
SPY10Jul20P335.00PUT335.00$20.76$16.95 / 200$17.70 / 2001649.031611%-0.999589-0.0179080.0002630.000219-0.009175
SPY10Jul20C293.00CALL293.00$22.21$24.30 / 200$25.05 / 200173771.727211%0.9999500.0147680.0000010.0000000.008027
SPY10Jul20P286.00PUT286.00$0.01$0.01 / 4,902112,55672.598096%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C282.00CALL282.00$32.22$35.30 / 200$36.05 / 200112100.537613%0.9999500.0148070.0000010.0000000.007726
SPY10Jul20C275.00CALL275.00$40.23$42.30 / 200$43.05 / 200139118.981633%0.9999500.0148300.0000010.0000000.007534
SPY10Jul20C271.00CALL271.00$44.41$46.30 / 200$47.05 / 20011129.602897%0.9999500.0148440.0000010.0000000.007425
SPY10Jul20P250.00PUT250.00$0.01$0.01 / 4,803115,511154.474855%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C390.00CALL390.00$0.01$0.01 / 4,9820143131.703579%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P390.00PUT390.00$77.02$71.95 / 50$72.70 / 5007161.784670%-0.999950-0.0144430.0000010.000000-0.010685
SPY10Jul20C385.00CALL385.00$0.03$0.01 / 4,887027124.200872%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P385.00PUT385.00$75.19$66.95 / 50$67.70 / 5008152.916706%-0.999950-0.0144600.0000010.000000-0.010548
SPY10Jul20C380.00CALL380.00$0.01$0.01 / 4,88703,142116.555576%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P380.00PUT380.00$61.95 / 200$62.70 / 20000110.532251%-0.999950-0.0144760.0000010.000000-0.010411
SPY10Jul20C375.00CALL375.00$0.02$0.01 / 4,8870485108.754222%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P375.00PUT375.00$62.00$56.95 / 200$57.70 / 20000134.608748%-0.999950-0.0144930.0000010.000000-0.010274
SPY10Jul20C370.00CALL370.00$0.01$0.01 / 4,9820679100.793468%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P370.00PUT370.00$53.74$51.95 / 200$52.70 / 20001125.145707%-0.999950-0.0145100.0000010.000000-0.010137
SPY10Jul20C365.00CALL365.00$0.01$0.01 / 4,88701,72292.658689%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P365.00PUT365.00$48.66$46.95 / 200$47.70 / 20000115.449298%-0.999950-0.0145270.0000010.000000-0.010000
SPY10Jul20C360.00CALL360.00$0.01$0.01 / 4,88702,25284.343712%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C355.00CALL355.00$0.01$0.01 / 4,88701,31175.824163%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P355.00PUT355.00$36.95 / 200$37.70 / 2000095.301190%-0.999950-0.0145610.0000010.000000-0.009726
SPY10Jul20C353.00CALL353.00$0.01$0.01 / 4,877011472.356925%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P353.00PUT353.00$34.95 / 200$35.70 / 2000091.136277%-0.999950-0.0145670.0000010.000000-0.009671
SPY10Jul20C352.00CALL352.00$0.02$0.01 / 4,840030870.610389%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P352.00PUT352.00$33.95 / 200$34.70 / 2000089.034650%-0.999950-0.0145710.0000010.000000-0.009644
SPY10Jul20C351.00CALL351.00$0.01$0.01 / 4,87303768.852161%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P351.00PUT351.00$32.95 / 200$33.70 / 2000086.920335%-0.999950-0.0145740.0000010.000000-0.009616
SPY10Jul20C349.00CALL349.00$0.01$0.01 / 4,767077965.312242%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P349.00PUT349.00$30.95 / 200$31.70 / 2000082.651746%-0.999950-0.0145810.0000010.000000-0.009562
SPY10Jul20C348.00CALL348.00$0.02$0.01 / 4,819085763.525022%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P348.00PUT348.00$32.84$29.95 / 200$30.70 / 2000280.495508%-0.999950-0.0145840.0000010.000000-0.009534
SPY10Jul20C347.00CALL347.00$0.01$0.01 / 4,797066361.728751%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P347.00PUT347.00$28.95 / 200$29.70 / 2000075.728906%-0.999950-0.0145880.0000010.000000-0.009507
SPY10Jul20C346.00CALL346.00$0.01$0.01 / 4,914087159.921197%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P346.00PUT346.00$27.95 / 200$28.70 / 2000076.143129%-0.999950-0.0145910.0000010.000000-0.009479
SPY10Jul20C345.00CALL345.00$0.01$0.01 / 4,87705,50058.104048%0.000001-0.0000010.0000010.0000000.000000
SPY10Jul20P345.00PUT345.00$28.92$26.95 / 200$27.70 / 2000073.943420%-0.999950-0.0145950.0000010.000000-0.009452
SPY10Jul20C344.00CALL344.00$0.01$0.01 / 4,80301,02256.276454%0.000001-0.0000030.0000010.0000000.000000
SPY10Jul20P344.00PUT344.00$30.38$25.95 / 200$26.70 / 2000171.728440%-0.999950-0.0146000.0000010.000000-0.009425
SPY10Jul20C343.00CALL343.00$0.01$0.01 / 4,835061954.436053%0.000001-0.0000070.0000010.0000000.000000
SPY10Jul20P343.00PUT343.00$24.95 / 200$25.70 / 2000069.497518%-0.999950-0.0146080.0000010.000000-0.009397
SPY10Jul20C342.00CALL342.00$0.02$0.01 / 4,902039652.585168%0.000001-0.0000160.0000010.0000010.000000
SPY10Jul20P342.00PUT342.00$26.31$23.95 / 200$24.70 / 2000267.249847%-0.999949-0.0146210.0000010.000001-0.009370
SPY10Jul20C341.00CALL341.00$0.01$0.01 / 4,911077050.721542%0.000003-0.0000380.0000030.0000030.000000
SPY10Jul20P341.00PUT341.00$23.05$22.95 / 200$23.70 / 20005064.984845%-0.999947-0.0146460.0000030.000003-0.009342
SPY10Jul20C340.00CALL340.00$0.01$0.01 / 4,84003,71648.847683%0.000008-0.0000870.0000070.0000060.000000
SPY10Jul20C339.00CALL339.00$0.01$0.01 / 4,873075546.956198%0.000018-0.0001920.0000150.0000130.000000
SPY10Jul20P339.00PUT339.00$33.40$20.95 / 200$21.70 / 2000260.399299%-0.999933-0.0148070.0000150.000013-0.009287
SPY10Jul20C338.00CALL338.00$0.01$0.01 / 4,887069745.054932%0.000039-0.0004110.0000330.0000270.000000
SPY10Jul20C337.00CALL337.00$0.01$0.01 / 4,91101,07143.136385%0.000085-0.0008500.0000680.0000570.000001
SPY10Jul20P337.00PUT337.00$18.95 / 200$19.70 / 2000054.541105%-0.999865-0.0154710.0000680.000057-0.009232
SPY10Jul20C336.00CALL336.00$0.03$0.01 / 4,87701,46941.205853%0.000178-0.0016980.0001360.0001130.000002
SPY10Jul20C334.00CALL334.00$0.01$0.01 / 4,83501,08537.296706%0.000709-0.0061240.0004910.0004080.000006
SPY10Jul20C332.00CALL332.00$0.01$0.01 / 4,84001,22933.319789%0.002485-0.0192460.0015450.0012830.000022
SPY10Jul20P331.00PUT331.00$16.98$12.95 / 200$13.70 / 20003039.984914%-0.995518-0.0470200.0025990.002159-0.009030
SPY10Jul20C294.00CALL294.00$20.37$23.30 / 200$24.01 / 10059465.655811%0.9999500.0147610.0000010.0000000.008055
SPY10Jul20C289.00CALL289.00$25.17$28.30 / 200$29.05 / 200012382.200444%0.9999500.0147830.0000010.0000000.007918
SPY10Jul20P284.00PUT284.00$0.02$0.01 / 4,83501,30176.993659%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C283.00CALL283.00$31.05$34.30 / 200$35.05 / 2000897.912362%0.9999500.0148030.0000010.0000000.007753
SPY10Jul20P283.00PUT283.00$0.01$0.01 / 4,80302,60779.196351%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P281.00PUT281.00$0.01$0.01 / 4,853089383.610434%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C279.00CALL279.00$37.22$38.30 / 200$39.05 / 20008108.422567%0.9999500.0148170.0000010.0000000.007644
SPY10Jul20C278.00CALL278.00$29.71$39.30 / 200$40.05 / 20003111.057527%0.9999500.0148200.0000010.0000000.007616
SPY10Jul20P278.00PUT278.00$0.01$0.01 / 4,84001,27990.256084%0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C277.00CALL277.00$28.07$40.30 / 200$41.05 / 20002113.697155%0.9999500.0148240.0000010.0000000.007589
SPY10Jul20P277.00PUT277.00$0.01$0.01 / 4,88701,39092.477904%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C276.00CALL276.00$41.01$41.34 / 200$42.04 / 200016119.561045%0.9999500.0148270.0000010.0000000.007562
SPY10Jul20P276.00PUT276.00$0.01$0.01 / 4,90201,78494.705590%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C274.00CALL274.00$38.86$43.30 / 200$44.05 / 20002121.629771%0.9999500.0148340.0000010.0000000.007507
SPY10Jul20P274.00PUT274.00$0.01$0.01 / 4,85302,41199.173637%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C273.00CALL273.00$44.30 / 200$45.05 / 20000124.286803%0.9999500.0148370.0000010.0000000.007479
SPY10Jul20C272.00CALL272.00$42.24$45.30 / 200$46.05 / 200010126.944885%0.9999500.0148400.0000010.0000000.007452
SPY10Jul20P272.00PUT272.00$0.01$0.01 / 4,84001,681103.658358%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20P271.00PUT271.00$0.02$0.01 / 4,914047105.908278%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C265.00CALL265.00$52.30 / 200$53.05 / 20000145.684138%0.9999500.0148640.0000010.0000000.007260
SPY10Jul20P265.00PUT265.00$0.01$0.01 / 4,914027,999119.511735%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C255.00CALL255.00$58.97$62.30 / 200$63.05 / 20003172.964993%0.9999500.0148980.0000010.0000000.006986
SPY10Jul20C250.00CALL250.00$66.20$67.30 / 10$68.05 / 1006186.866722%0.9999500.0149150.0000010.0000000.006849
SPY10Jul20C245.00CALL245.00$67.43$72.30 / 10$73.05 / 1002200.970477%0.9999500.0149310.0000010.0000000.006712
SPY10Jul20P245.00PUT245.00$0.01$0.01 / 4,90201,966166.474592%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C240.00CALL240.00$77.01$77.30 / 50$78.05 / 5002215.291889%0.9999500.0149480.0000010.0000000.006575
SPY10Jul20P240.00PUT240.00$0.01$0.01 / 4,90201,599178.672815%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C235.00CALL235.00$75.00$82.30 / 50$83.05 / 5004229.840917%0.9999500.0149650.0000010.0000000.006438
SPY10Jul20P235.00PUT235.00$0.01$0.01 / 4,84001,377191.079851%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C230.00CALL230.00$87.30 / 50$88.05 / 5000244.641675%0.9999500.0149820.0000010.0000000.006301
SPY10Jul20P230.00PUT230.00$0.01$0.01 / 4,87501,684203.709787%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C225.00CALL225.00$92.30 / 10$93.05 / 1000259.708109%0.9999500.0149990.0000010.0000000.006164
SPY10Jul20P225.00PUT225.00$0.01$0.01 / 4,79701,273216.576003%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C220.00CALL220.00$97.29 / 11$98.06 / 1100275.057966%0.9999500.0150160.0000010.0000000.006027
SPY10Jul20P220.00PUT220.00$0.01$0.01 / 4,78501,233229.692402%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C215.00CALL215.00$96.30$102.29 / 11$103.06 / 1100290.709615%0.9999500.0150320.0000010.0000000.005890
SPY10Jul20P215.00PUT215.00$0.01$0.01 / 4,85301,212243.076286%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C210.00CALL210.00$107.29 / 11$108.06 / 1100306.681851%0.9999500.0150490.0000010.0000000.005753
SPY10Jul20P210.00PUT210.00$0.01$0.01 / 4,88702,425256.740340%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C205.00CALL205.00$114.33$112.29 / 11$113.06 / 1100322.994612%0.9999500.0150660.0000010.0000000.005616
SPY10Jul20P205.00PUT205.00$0.02$0.01 / 4,88701,989270.702659%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C200.00CALL200.00$102.05$117.29 / 11$118.06 / 11030339.668515%0.9999500.0150830.0000010.0000000.005479
SPY10Jul20P200.00PUT200.00$0.02$0.01 / 4,76703,512284.980919%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C195.00CALL195.00$122.29 / 11$123.06 / 1100356.726319%0.9999500.0151000.0000010.0000000.005342
SPY10Jul20P195.00PUT195.00$0.01$0.01 / 4,8870413299.592159%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C190.00CALL190.00$127.29 / 11$128.06 / 1100374.190455%0.9999500.0151170.0000010.0000000.005205
SPY10Jul20P190.00PUT190.00$0.01$0.01 / 4,88701,171314.558051%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C185.00CALL185.00$132.29 / 11$133.06 / 1100392.087899%0.9999500.0151340.0000010.0000000.005068
SPY10Jul20P185.00PUT185.00$0.01$0.01 / 4,88704,802329.897838%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C180.00CALL180.00$137.29 / 11$138.06 / 1100410.445042%0.9999500.0151500.0000010.0000000.004931
SPY10Jul20P180.00PUT180.00$0.01$0.01 / 4,8870194345.636081%-0.0000010.0000000.0000010.0000000.000000
SPY10Jul20C175.00CALL175.00$142.29 / 11$143.06 / 1100429.291369%0.9999500.0151670.0000000.0000000.004795
SPY10Jul20P175.00PUT175.00$0.02$0.01 / 4,8870333361.799772%-0.0000010.0000000.0000000.0000000.000000
SPY10Jul20P170.00PUT170.00$0.01$0.01 / 4,8870772378.407906%-0.0000010.0000000.0000000.0000000.000000
SPY10Jul20C165.00CALL165.00$148.19$152.29 / 11$153.06 / 1101468.580935%0.9999500.0152010.0000000.0000000.004521
SPY10Jul20P165.00PUT165.00$0.02$0.01 / 4,88705,350395.499501%-0.0000010.0000000.0000000.0000000.000000
SPY10Jul20P160.00PUT160.00$0.01$0.01 / 4,88703,809413.098517%-0.0000010.0000000.0000000.0000000.000000
SPY10Jul20C155.00CALL155.00$154.98$162.29 / 11$163.06 / 1101510.248908%0.9999500.0152350.0000000.0000000.004247
SPY10Jul20P155.00PUT155.00$0.01$0.01 / 4,9820637431.244311%-0.0000010.0000000.0000000.0000000.000000