SPY Option Chain

End of day data from September 24, 2021 for SPY options expiring on September 27, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $444.21 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY27Sep21P440.00PUT440.00$0.47$0.46 / 50$0.47 / 768132,0077,1369.535653%-0.211070-0.1786940.0595270.134322-0.010332
SPY27Sep21C444.00CALL444.00$1.31$1.30 / 97$1.31 / 292,8415,0797.427840%0.490062-0.2344750.0821230.1853100.023636
SPY27Sep21C443.00CALL443.00$1.94$1.90 / 57$1.94 / 178,0143,9417.849643%0.571891-0.2293360.0808080.1823420.027559
SPY27Sep21P443.00PUT443.00$1.00$1.00 / 98$1.01 / 171,5326,3057.506837%-0.427967-0.2447560.0808080.182342-0.020988
SPY27Sep21C445.00CALL445.00$0.82$0.82 / 321$0.84 / 6068,4737,2507.138707%0.408828-0.2294600.0799960.1805110.019733
SPY27Sep21P442.00PUT442.00$0.75$0.75 / 80$0.76 / 11254,2534,8038.127318%-0.348958-0.2299340.0761920.171926-0.017102
SPY27Sep21P444.00PUT444.00$1.39$1.38 / 20$1.39 / 4934,6005,9007.067813%-0.509796-0.2498950.0821230.185310-0.025021
SPY27Sep21P441.00PUT441.00$0.59$0.58 / 40$0.59 / 15231,0082,9268.821301%-0.275859-0.2070760.0688180.155288-0.013511
SPY27Sep21C442.00CALL442.00$2.69$2.65 / 10$2.71 / 1026,3872,8978.562162%0.650900-0.2145130.0761920.1719260.031336
SPY27Sep21P439.00PUT439.00$0.37$0.37 / 132$0.38 / 1,35423,1843,57010.236842%-0.156076-0.1476930.0492960.111236-0.007636
SPY27Sep21C446.00CALL446.00$0.48$0.48 / 145$0.49 / 5721,2905,9936.901784%0.331508-0.2150790.0747120.1685870.016012
SPY27Sep21C447.00CALL447.00$0.27$0.26 / 156$0.27 / 1,05421,0564,0246.773402%0.260927-0.1932000.0669190.1510020.012610
SPY27Sep21C448.00CALL448.00$0.14$0.13 / 1,797$0.14 / 14016,4238,0576.703490%0.199119-0.1663950.0575000.1297490.009628
SPY27Sep21C450.00CALL450.00$0.05$0.05 / 11$0.06 / 4,28715,35516,2807.462018%0.105289-0.1089590.0375210.0846660.005095
SPY27Sep21P438.00PUT438.00$0.31$0.30 / 217$0.31 / 1,36013,4068,76710.911153%-0.111385-0.1168710.0390720.088166-0.005448
SPY27Sep21P445.00PUT445.00$1.89$1.88 / 10$1.92 / 511,4094,6916.700500%-0.591030-0.2448790.0799960.180511-0.029034
SPY27Sep21P436.00PUT436.00$0.20$0.20 / 1,961$0.21 / 16110,6765,57412.168942%-0.050754-0.0641310.0214940.048502-0.002480
SPY27Sep21C449.00CALL449.00$0.08$0.08 / 1$0.09 / 3,2119,7853,4747.073982%0.147181-0.1374580.0474100.1069810.007120
SPY27Sep21P435.00PUT435.00$0.17$0.17 / 1,415$0.18 / 1,6009,21617,79912.864456%-0.032337-0.0444400.0149100.033643-0.001580
SPY27Sep21C440.00CALL440.00$4.38$4.31 / 80$4.43 / 3008,2908,0839.941923%0.788789-0.1632710.0595270.1343220.037887
SPY27Sep21P411.00PUT411.00$0.03$0.02 / 6,576$0.03 / 2,2257,9471,15629.213259%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P437.00PUT437.00$0.26$0.24 / 1,773$0.25 / 1957,6543,87711.497261%-0.076624-0.0885110.0296310.066862-0.003746
SPY27Sep21P434.00PUT434.00$0.16$0.14 / 2,719$0.15 / 1727,2584,91613.441669%-0.019800-0.0294420.0098860.022308-0.000967
SPY27Sep21C452.00CALL452.00$0.02$0.01 / 5,137$0.02 / 1,4767,0414,3677.699393%0.048721-0.0605650.0208050.0469460.002359
SPY27Sep21P430.00PUT430.00$0.10$0.09 / 3,087$0.10 / 2,0806,85737,22416.399278%-0.001840-0.0035950.0012100.002731-0.000090
SPY27Sep21C441.00CALL441.00$3.51$3.44 / 72$3.54 / 106,3022,0659.171492%0.724000-0.1916540.0688180.1552880.034818
SPY27Sep21P433.00PUT433.00$0.13$0.12 / 3,304$0.13 / 1775,9485,09014.100086%-0.011640-0.0186430.0062650.014136-0.000568
SPY27Sep21P429.00PUT429.00$0.09$0.08 / 5,012$0.09 / 1,1365,5551,54217.066357%-0.000913-0.0018930.0006380.001439-0.000045
SPY27Sep21C457.00CALL457.00$0.01$0.01 / 4,1064,96974811.086847%0.003871-0.0069230.0023690.0053460.000188
SPY27Sep21P432.00PUT432.00$0.11$0.11 / 2,325$0.12 / 1,9544,9484,47814.911590%-0.006566-0.0112790.0037920.008558-0.000321
SPY27Sep21C451.00CALL451.00$0.02$0.02 / 4,812$0.03 / 1,5944,4102,3147.404363%0.072848-0.0829020.0285100.0643330.003527
SPY27Sep21P420.00PUT420.00$0.05$0.04 / 7,164$0.05 / 7934,2896,61023.460073%-0.000001-0.0000010.0000010.0000010.000000
SPY27Sep21P446.00PUT446.00$2.41$2.52 / 10$2.60 / 144,0761,7186.413724%-0.668350-0.2304970.0747120.168587-0.032865
SPY27Sep21P427.00PUT427.00$0.08$0.07 / 5,127$0.08 / 2,0192,8911,42118.624936%-0.000197-0.0004560.0001540.000347-0.000010
SPY27Sep21C453.00CALL453.00$0.02$0.01 / 3,108$0.02 / 5,0452,8542,6278.504062%0.031484-0.0424970.0145840.0329090.001525
SPY27Sep21P392.00PUT392.00$0.01$0.01 / 1,4402,6883,34941.046039%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P424.00PUT424.00$0.07$0.06 / 3,934$0.07 / 4,9712,3272,04721.004945%-0.000014-0.0000380.0000130.000029-0.000001
SPY27Sep21C458.00CALL458.00$0.01$0.01 / 5,4532,07686511.820168%0.002099-0.0039880.0013640.0030780.000102
SPY27Sep21P425.00PUT425.00$0.08$0.06 / 5,740$0.07 / 1,9841,86218,66820.076679%-0.000035-0.0000910.0000310.000069-0.000002
SPY27Sep21P431.00PUT431.00$0.10$0.10 / 2,252$0.11 / 2,7031,8151,73015.681499%-0.003551-0.0065170.0021930.004948-0.000173
SPY27Sep21C438.00CALL438.00$6.27$6.20 / 1$6.27 / 101,8022,05211.690504%0.888473-0.1014470.0390720.0881660.042552
SPY27Sep21P450.00PUT450.00$6.13$6.05 / 52$6.20 / 101,7672,3804.941784%-0.894569-0.1243750.0375210.084666-0.044219
SPY27Sep21P448.00PUT448.00$4.15$4.15 / 50$4.29 / 101,6451,1565.792011%-0.800739-0.1818120.0575000.129749-0.039468
SPY27Sep21C439.00CALL439.00$5.37$5.22 / 71$5.34 / 101,5981,87510.700735%0.843782-0.1322690.0492960.1112360.040473
SPY27Sep21P428.00PUT428.00$0.08$0.08 / 1,511$0.09 / 4,7631,25311,73818.037797%-0.000433-0.0009510.0003210.000723-0.000021
SPY27Sep21P421.00PUT421.00$0.06$0.05 / 4,061$0.06 / 5,7121,2392,54023.208577%-0.000001-0.0000020.0000010.0000020.000000
SPY27Sep21P447.00PUT447.00$3.18$3.30 / 10$3.41 / 101,2119956.251394%-0.738931-0.2086180.0669190.151002-0.036376
SPY27Sep21P417.00PUT417.00$0.03$0.03 / 6,599$0.04 / 8621,1231,33925.273060%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C435.00CALL435.00$9.20$9.02 / 60$9.15 / 129872,25913.742862%0.967521-0.0290140.0149100.0336430.046091
SPY27Sep21P423.00PUT423.00$0.06$0.05 / 6,032$0.06 / 1858712,36921.401556%-0.000005-0.0000150.0000050.0000110.000000
SPY27Sep21C455.00CALL455.00$0.02$0.01 / 1,5308072,8399.602728%0.011844-0.0185610.0063600.0143510.000574
SPY27Sep21P449.00PUT449.00$5.08$5.09 / 10$5.23 / 107928055.114885%-0.852677-0.1528750.0474100.106981-0.042085
SPY27Sep21C459.00CALL459.00$0.01$0.01 / 5,62275068312.546228%0.001098-0.0022100.0007560.0017050.000053
SPY27Sep21C430.00CALL430.00$14.18$13.94 / 56$14.08 / 106461,26917.995494%0.9980180.0118340.0012100.0027310.047033
SPY27Sep21P419.00PUT419.00$0.05$0.04 / 6,560$0.05 / 4,1376311,19524.339459%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C436.00CALL436.00$8.19$8.05 / 66$8.18 / 106222,06612.947042%0.949104-0.0487060.0214940.0485020.045300
SPY27Sep21P426.00PUT426.00$0.07$0.07 / 1,955$0.08 / 4,7636121,94619.575113%-0.000085-0.0002080.0000700.000159-0.000004
SPY27Sep21P410.00PUT410.00$0.03$0.02 / 6,100$0.03 / 4,2075172,62530.035761%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P402.00PUT402.00$0.01$0.01 / 6,001$0.02 / 2,0115111,31634.720868%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P404.00PUT404.00$0.02$0.01 / 5,794$0.02 / 32150619333.144206%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P245.00PUT245.00$0.01$0.01 / 6,185500520175.721985%-0.0000010.0000000.0000000.0000000.000000
SPY27Sep21P403.00PUT403.00$0.02$0.01 / 5,863$0.02 / 1,51349454133.931335%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P405.00PUT405.00$0.02$0.01 / 5,561$0.02 / 2664891,26232.356316%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P418.00PUT418.00$0.04$0.04 / 4,469$0.05 / 5,4253931,26825.215943%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C431.00CALL431.00$13.31$12.95 / 55$13.09 / 103921,39717.138972%0.9963070.0089120.0021930.0049480.047059
SPY27Sep21C437.00CALL437.00$7.26$7.10 / 56$7.22 / 103881,34612.233619%0.923234-0.0730860.0296310.0668620.044144
SPY27Sep21P422.00PUT422.00$0.05$0.05 / 6,405$0.06 / 3,5413881,82122.309178%-0.000002-0.0000060.0000020.0000040.000000
SPY27Sep21C454.00CALL454.00$0.01$0.01 / 1,447$0.02 / 5,6053711,6929.298590%0.019652-0.0286490.0098240.0221670.000952
SPY27Sep21P415.00PUT415.00$0.04$0.03 / 5,203$0.04 / 4,3783602,40026.976414%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P390.00PUT390.00$0.01$0.01 / 1,5893248,01242.587316%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P416.00PUT416.00$0.04$0.03 / 6,420$0.04 / 2,9833081,94626.125438%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P451.00PUT451.00$6.95$7.04 / 10$7.19 / 103012575.903894%-0.927010-0.0983170.0285100.064333-0.045898
SPY27Sep21C433.00CALL433.00$11.20$10.97 / 65$11.11 / 102911,30315.325774%0.988218-0.0032150.0062650.0141360.046883
SPY27Sep21C434.00CALL434.00$10.31$9.99 / 65$10.12 / 102461,33414.447116%0.980059-0.0140160.0098860.0223080.046594
SPY27Sep21P408.00PUT408.00$0.02$0.02 / 4,383$0.03 / 5,5382411,47431.683675%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C432.00CALL432.00$12.35$11.96 / 57$12.10 / 102131,02616.251583%0.9932920.0041500.0037920.0085580.047022
SPY27Sep21P399.00PUT399.00$0.01$0.01 / 5,419$0.02 / 5,19920530837.090439%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P455.00PUT455.00$11.55$11.01 / 300$11.18 / 1015632511.975451%-0.988014-0.0339740.0063600.014351-0.049289
SPY27Sep21P406.00PUT406.00$0.02$0.02 / 3,190$0.03 / 6,21214638833.328203%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P391.00PUT391.00$0.01$0.01 / 1,5011456,00041.814759%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C456.00CALL456.00$0.01$0.01 / 3,26513971710.345357%0.006892-0.0115600.0039580.0089320.000334
SPY27Sep21P452.00PUT452.00$8.00$8.03 / 10$8.18 / 101284008.266835%-0.951137-0.0759790.0208050.046946-0.047175
SPY27Sep21P395.00PUT395.00$0.01$0.01 / 2,611$0.02 / 6,0741021,29440.259275%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P409.00PUT409.00$0.03$0.02 / 2,913$0.03 / 5,25810148030.859278%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P400.00PUT400.00$0.02$0.01 / 3,203$0.02 / 2,230952,69136.300089%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P414.00PUT414.00$0.03$0.03 / 2,975$0.04 / 5,1686641627.829187%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P457.00PUT457.00$14.41$12.90 / 300$13.28 / 106530413.861810%-0.995987-0.0223340.0023690.005346-0.049894
SPY27Sep21P453.00PUT453.00$9.26$9.03 / 10$9.16 / 10552550.000000%-0.968374-0.0579110.0145840.032909-0.048119
SPY27Sep21P412.00PUT412.00$0.03$0.02 / 6,515$0.03 / 1,4085391128.386820%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C422.00CALL422.00$21.09$21.90 / 56$22.04 / 10512525.024224%0.9998560.0154290.0000020.0000040.046246
SPY27Sep21C425.00CALL425.00$19.19$18.92 / 10$19.05 / 10508822.521750%0.9998230.0153420.0000310.0000690.046573
SPY27Sep21C416.00CALL416.00$27.19$27.88 / 10$28.03 / 1050030.243512%0.9998580.0154390.0000010.0000000.045589
SPY27Sep21P413.00PUT413.00$0.04$0.03 / 1,263$0.04 / 5,733481,42228.679704%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P465.00PUT465.00$21.03$20.89 / 300$21.29 / 103215117.054280%-0.999848-0.0154340.0000100.000022-0.050958
SPY27Sep21C429.00CALL429.00$15.31$14.94 / 10$15.07 / 103138418.934004%0.9989460.0135370.0006380.0014390.046969
SPY27Sep21C415.00CALL415.00$28.28$28.88 / 10$29.02 / 10308230.964642%0.9998580.0154400.0000010.0000000.045479
SPY27Sep21P407.00PUT407.00$0.02$0.02 / 1,890$0.03 / 5,4962857032.505049%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C475.00CALL475.00$0.01$0.01 / 6,042271,51523.517999%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P394.00PUT394.00$0.01$0.01 / 2,081$0.02 / 6,050263541.050040%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P456.00PUT456.00$12.80$11.91 / 300$12.29 / 102520011.154735%-0.992966-0.0269720.0039580.008932-0.049638
SPY27Sep21C466.00CALL466.00$0.01$0.01 / 5,751241,70217.476000%0.000004-0.0000120.0000040.0000090.000000
SPY27Sep21C410.00CALL410.00$32.96$33.88 / 300$34.01 / 10249235.428552%0.9998580.0154430.0000010.0000000.044931
SPY27Sep21C460.00CALL460.00$0.01$0.01 / 5,618222,48413.264756%0.000555-0.0011790.0004030.0009090.000027
SPY27Sep21P460.00PUT460.00$16.62$15.90 / 300$16.29 / 3002216117.803142%-0.999304-0.0165880.0004030.000909-0.050384
SPY27Sep21C426.00CALL426.00$17.78$17.92 / 10$18.06 / 102210721.651378%0.9997730.0152240.0000700.0001590.046681
SPY27Sep21P466.00PUT466.00$22.92$21.89 / 300$22.29 / 1020019.229664%-0.999854-0.0154170.0000040.000009-0.051068
SPY27Sep21P389.00PUT389.00$0.01$0.01 / 1,625202,91243.359392%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P387.00PUT387.00$0.01$0.01 / 2,7942063944.909689%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P380.00PUT380.00$0.01$0.01 / 2,903203,75350.364882%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C424.00CALL424.00$19.92$19.91 / 10$20.05 / 10193323.373863%0.9998440.0153960.0000130.0000290.046465
SPY27Sep21P454.00PUT454.00$10.65$10.01 / 300$10.18 / 10181750.000000%-0.980207-0.0440620.0098240.022167-0.048801
SPY27Sep21C420.00CALL420.00$23.17$23.89 / 60$24.04 / 10183626.800970%0.9998580.0154360.0000010.0000010.046027
SPY27Sep21P393.00PUT393.00$0.01$0.01 / 295182,84840.274037%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P401.00PUT401.00$0.02$0.01 / 3,200$0.02 / 2,0031637335.508701%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P463.00PUT463.00$20.03$18.89 / 300$19.29 / 10155520.142218%-0.999801-0.0155490.0000490.000110-0.050737
SPY27Sep21C419.00CALL419.00$22.84$24.89 / 53$25.03 / 101313727.573745%0.9998580.0154370.0000010.0000000.045918
SPY27Sep21C471.00CALL471.00$0.01$0.01 / 5,951128020.868039%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C428.00CALL428.00$16.36$15.93 / 10$16.07 / 101214319.861128%0.9994250.0144800.0003210.0007230.046883
SPY27Sep21C469.00CALL469.00$0.01$0.01 / 5,896111,77119.524398%0.000001-0.0000010.0000010.0000010.000000
SPY27Sep21P486.00PUT486.00$43.01$42.02 / 300$42.15 / 101000.000000%-0.999858-0.0153910.0000010.000000-0.053260
SPY27Sep21P472.00PUT472.00$28.94$28.01 / 300$28.15 / 1010026.645810%-0.999858-0.0154010.0000010.000000-0.051726
SPY27Sep21P467.00PUT467.00$23.84$22.89 / 300$23.29 / 1010920.864527%-0.999857-0.0154090.0000020.000004-0.051178
SPY27Sep21P459.00PUT459.00$15.54$14.90 / 300$15.29 / 300102416.430329%-0.998760-0.0176200.0007560.001705-0.050248
SPY27Sep21C405.00CALL405.00$39.13$38.86 / 300$39.01 / 10104939.486512%0.9998580.0154470.0000010.0000000.044383
SPY27Sep21C402.00CALL402.00$42.08$41.86 / 300$42.00 / 1010041.908889%0.9998580.0154490.0000010.0000000.044055
SPY27Sep21C401.00CALL401.00$41.98$42.86 / 300$43.00 / 1010042.832092%0.9998580.0154490.0000010.0000000.043945
SPY27Sep21C468.00CALL468.00$0.01$0.01 / 5,85492,02118.844108%0.000001-0.0000020.0000010.0000020.000000
SPY27Sep21C427.00CALL427.00$17.16$16.93 / 10$17.06 / 10911420.761688%0.9996620.0149760.0001540.0003470.046785
SPY27Sep21P470.00PUT470.00$27.07$25.89 / 300$26.29 / 108025.239433%-0.999858-0.0154020.0000010.000000-0.051507
SPY27Sep21C465.00CALL465.00$0.01$0.01 / 5,67261,25216.787399%0.000011-0.0000290.0000100.0000220.000001
SPY27Sep21C461.00CALL461.00$0.01$0.01 / 5,872642713.980748%0.000270-0.0006050.0002070.0004660.000013
SPY27Sep21C480.00CALL480.00$0.01$0.01 / 6,222528226.756365%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C423.00CALL423.00$19.92$20.90 / 61$21.05 / 10518424.206762%0.9998530.0154190.0000050.0000110.046356
SPY27Sep21C400.00CALL400.00$42.59$43.86 / 300$44.00 / 105543.751930%0.9998580.0154500.0000010.0000000.043835
SPY27Sep21C470.00CALL470.00$0.01$0.01 / 5,927436620.197267%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C403.00CALL403.00$40.37$40.86 / 300$41.00 / 104040.990958%0.9998580.0154480.0000010.0000000.044164
SPY27Sep21P480.00PUT480.00$37.10$36.02 / 300$36.15 / 10312538.205364%-0.999858-0.0153950.0000010.000000-0.052603
SPY27Sep21C540.00CALL540.00$0.01$0.01 / 6,4102061.374529%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P476.00PUT476.00$33.07$32.01 / 300$32.15 / 102028.948189%-0.999858-0.0153980.0000010.000000-0.052164
SPY27Sep21C463.00CALL463.00$0.01$0.01 / 5,442242015.392288%0.000058-0.0001420.0000490.0001100.000003
SPY27Sep21C462.00CALL462.00$0.01$0.01 / 6,07222,17514.688385%0.000127-0.0002990.0001020.0002300.000006
SPY27Sep21P468.00PUT468.00$24.83$23.89 / 300$24.29 / 101020.705098%-0.999858-0.0154050.0000010.000002-0.051287
SPY27Sep21C464.00CALL464.00$0.01$0.01 / 5,57511,39816.091438%0.000025-0.0000650.0000220.0000500.000001
SPY27Sep21C421.00CALL421.00$22.32$22.91 / 10$23.04 / 10132626.188274%0.9998580.0154340.0000010.0000020.046137
SPY27Sep21P397.00PUT397.00$0.02$0.01 / 3,533$0.02 / 5,29117938.673301%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C390.00CALL390.00$54.22$53.85 / 300$54.00 / 25120152.532223%0.9998580.0154570.0000010.0000000.042740
SPY27Sep21P385.00PUT385.00$0.01$0.01 / 3,516186046.461794%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P540.00PUT540.00$96.01 / 300$96.16 / 10000.000000%-0.999858-0.0153540.0000010.000000-0.059178
SPY27Sep21C530.00CALL530.00$0.01 / 6,4040056.040900%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P530.00PUT530.00$86.74$86.02 / 10$86.15 / 100255.774503%-0.999858-0.0153610.0000010.000000-0.058082
SPY27Sep21C520.00CALL520.00$0.01 / 6,3980050.553265%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P520.00PUT520.00$75.89$76.01 / 300$76.15 / 100055.078149%-0.999858-0.0153680.0000010.000000-0.056986
SPY27Sep21C510.00CALL510.00$0.01$0.01 / 6,38602044.903206%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P510.00PUT510.00$66.67$66.01 / 300$66.15 / 10000.000000%-0.999858-0.0153750.0000010.000000-0.055890
SPY27Sep21C500.00CALL500.00$0.01$0.01 / 6,362017539.069415%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P500.00PUT500.00$61.37$56.01 / 300$56.15 / 1001042.799302%-0.999858-0.0153820.0000010.000000-0.054794
SPY27Sep21C495.00CALL495.00$0.01$0.01 / 6,3430136.078474%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P495.00PUT495.00$51.01 / 300$51.15 / 100040.411349%-0.999858-0.0153850.0000010.000000-0.054246
SPY27Sep21C490.00CALL490.00$0.02$0.01 / 6,313035033.031172%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P490.00PUT490.00$46.01 / 300$46.15 / 10000.000000%-0.999858-0.0153880.0000010.000000-0.053698
SPY27Sep21C488.00CALL488.00$0.01$0.01 / 6,30101,00031.796973%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P488.00PUT488.00$43.82$44.01 / 300$44.15 / 100036.398056%-0.999858-0.0153900.0000010.000000-0.053479
SPY27Sep21C487.00CALL487.00$0.01$0.01 / 6,29501,00331.174326%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P487.00PUT487.00$42.84$43.01 / 300$43.15 / 10000.000000%-0.999858-0.0153900.0000010.000000-0.053370
SPY27Sep21C486.00CALL486.00$0.01$0.01 / 6,28903,31030.552490%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C485.00CALL485.00$0.01$0.01 / 6,277059129.926843%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P485.00PUT485.00$41.22$41.01 / 300$41.15 / 10000.000000%-0.999858-0.0153920.0000010.000000-0.053151
SPY27Sep21C484.00CALL484.00$0.01$0.01 / 6,27102,70729.298193%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P484.00PUT484.00$41.05$40.01 / 300$40.15 / 10050.000000%-0.999858-0.0153930.0000010.000000-0.053041
SPY27Sep21C483.00CALL483.00$0.01$0.01 / 6,25903,06028.663977%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P483.00PUT483.00$39.42$39.01 / 300$39.15 / 10000.000000%-0.999858-0.0153930.0000010.000000-0.052931
SPY27Sep21C482.00CALL482.00$0.01$0.01 / 6,24602,45328.032052%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P482.00PUT482.00$38.20$38.01 / 300$38.15 / 10000.000000%-0.999858-0.0153940.0000010.000000-0.052822
SPY27Sep21C481.00CALL481.00$0.01$0.01 / 6,23403,45827.397058%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P481.00PUT481.00$37.01 / 300$37.15 / 10000.000000%-0.999858-0.0153950.0000010.000000-0.052712
SPY27Sep21C479.00CALL479.00$0.01$0.01 / 6,21001726.114390%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P479.00PUT479.00$34.62$35.01 / 300$35.15 / 100028.850814%-0.999858-0.0153960.0000010.000000-0.052493
SPY27Sep21C478.00CALL478.00$0.01$0.01 / 6,1920825.467609%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P478.00PUT478.00$31.86$34.01 / 300$34.15 / 100029.819672%-0.999858-0.0153970.0000010.000000-0.052383
SPY27Sep21C477.00CALL477.00$0.01$0.01 / 6,07804824.823583%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P477.00PUT477.00$32.76$33.01 / 300$33.15 / 100037.109618%-0.999858-0.0153970.0000010.000000-0.052274
SPY27Sep21C476.00CALL476.00$0.01$0.01 / 6,06005824.170080%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P475.00PUT475.00$31.01 / 300$31.15 / 100035.314474%-0.999858-0.0153990.0000010.000000-0.052055
SPY27Sep21C474.00CALL474.00$0.01$0.01 / 6,01801,60522.859025%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P474.00PUT474.00$29.87$30.01 / 300$30.15 / 100023.903411%-0.999858-0.0153990.0000010.000000-0.051945
SPY27Sep21C473.00CALL473.00$0.01$0.01 / 6,00001,42322.198947%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P473.00PUT473.00$29.42$29.01 / 300$29.15 / 100127.486123%-0.999858-0.0154000.0000010.000000-0.051835
SPY27Sep21C472.00CALL472.00$0.01$0.01 / 5,975025521.535237%0.0000010.0000000.0000010.0000000.000000
SPY27Sep21P471.00PUT471.00$35.38$26.89 / 300$27.29 / 3000021.519294%-0.999858-0.0154020.0000010.000000-0.051616
SPY27Sep21P469.00PUT469.00$24.90 / 300$25.28 / 100020.854948%-0.999858-0.0154040.0000010.000001-0.051397
SPY27Sep21C467.00CALL467.00$0.02$0.01 / 5,80601,51818.160759%0.000002-0.0000050.0000020.0000040.000000
SPY27Sep21P464.00PUT464.00$22.19$19.89 / 300$20.29 / 100119.208470%-0.999833-0.0154720.0000220.000050-0.050848
SPY27Sep21P462.00PUT462.00$17.89 / 300$18.29 / 3000018.884057%-0.999731-0.0157070.0001020.000230-0.050624
SPY27Sep21P461.00PUT461.00$17.78$16.90 / 300$17.28 / 1007419.030734%-0.999588-0.0160130.0002070.000466-0.050507
SPY27Sep21P458.00PUT458.00$14.64$13.90 / 300$14.28 / 10010414.027413%-0.997760-0.0193980.0013640.003078-0.050090
SPY27Sep21C418.00CALL418.00$18.44$25.89 / 10$26.03 / 10012728.541835%0.9998580.0154380.0000010.0000000.045808
SPY27Sep21C417.00CALL417.00$22.44$26.88 / 56$27.03 / 100129.287076%0.9998580.0154380.0000010.0000000.045699
SPY27Sep21C414.00CALL414.00$23.90$29.88 / 10$30.02 / 100231.913800%0.9998580.0154400.0000010.0000000.045370
SPY27Sep21C413.00CALL413.00$29.68$30.87 / 300$31.02 / 1001032.606755%0.9998580.0154410.0000010.0000000.045260
SPY27Sep21C412.00CALL412.00$31.81$31.87 / 300$32.02 / 1007633.549309%0.9998580.0154420.0000010.0000000.045151
SPY27Sep21C411.00CALL411.00$27.90$32.87 / 300$33.01 / 1002534.211693%0.9998580.0154430.0000010.0000000.045041
SPY27Sep21C409.00CALL409.00$29.99$34.87 / 300$35.01 / 1002036.080332%0.9998580.0154440.0000010.0000000.044822
SPY27Sep21C408.00CALL408.00$35.87 / 300$36.01 / 100037.015143%0.9998580.0154450.0000010.0000000.044712
SPY27Sep21C407.00CALL407.00$36.64$36.87 / 300$37.01 / 100437.947083%0.9998580.0154450.0000010.0000000.044603
SPY27Sep21C406.00CALL406.00$31.68$37.86 / 300$38.01 / 100538.561762%0.9998580.0154460.0000010.0000000.044493
SPY27Sep21C404.00CALL404.00$32.09$39.86 / 300$40.00 / 100140.072906%0.9998580.0154470.0000010.0000000.044274
SPY27Sep21C399.00CALL399.00$44.86 / 300$45.00 / 100044.673840%0.9998580.0154510.0000010.0000000.043726
SPY27Sep21C398.00CALL398.00$45.85 / 300$46.00 / 100045.196476%0.9998580.0154510.0000010.0000000.043616
SPY27Sep21P398.00PUT398.00$0.03$0.01 / 4,560$0.02 / 5,248012537.881479%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C397.00CALL397.00$46.85 / 300$47.00 / 100046.111467%0.9998580.0154520.0000010.0000000.043507
SPY27Sep21C396.00CALL396.00$47.86 / 10$48.00 / 250047.437231%0.9998580.0154530.0000010.0000000.043397
SPY27Sep21P396.00PUT396.00$0.03$0.01 / 2,862$0.02 / 5,97101639.465931%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C395.00CALL395.00$58.77$48.85 / 300$49.00 / 250047.941040%0.9998580.0154530.0000010.0000000.043288
SPY27Sep21C394.00CALL394.00$49.86 / 10$49.99 / 100048.860939%0.9998580.0154540.0000010.0000000.043178
SPY27Sep21C393.00CALL393.00$50.85 / 300$50.99 / 100049.327665%0.9998580.0154550.0000010.0000000.043068
SPY27Sep21C392.00CALL392.00$51.85 / 300$52.00 / 250050.694771%0.9998580.0154560.0000010.0000000.042959
SPY27Sep21C391.00CALL391.00$52.85 / 300$52.99 / 100051.150400%0.9998580.0154560.0000010.0000000.042849
SPY27Sep21C389.00CALL389.00$54.86 / 10$55.00 / 200053.906334%0.9998580.0154580.0000010.0000000.042630
SPY27Sep21C388.00CALL388.00$55.85 / 300$55.99 / 100053.892187%0.9998580.0154580.0000010.0000000.042520
SPY27Sep21P388.00PUT388.00$0.06$0.01 / 1,687033544.135780%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C387.00CALL387.00$56.85 / 300$56.99 / 100054.807107%0.9998580.0154590.0000010.0000000.042411
SPY27Sep21C385.00CALL385.00$48.07$58.85 / 300$58.99 / 100056.640895%0.9998580.0154600.0000010.0000000.042192
SPY27Sep21C380.00CALL380.00$63.67$63.85 / 300$63.99 / 1001061.241248%0.9998580.0154640.0000010.0000000.041644
SPY27Sep21C375.00CALL375.00$68.85 / 300$68.99 / 100065.873652%0.9998580.0154670.0000010.0000000.041096
SPY27Sep21P375.00PUT375.00$0.01$0.01 / 5,425067654.298220%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C370.00CALL370.00$69.54$73.85 / 300$73.99 / 1001070.543000%0.9998580.0154710.0000010.0000000.040548
SPY27Sep21P370.00PUT370.00$0.01$0.01 / 5,629025758.265121%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C365.00CALL365.00$78.85 / 300$78.99 / 100075.244997%0.9998580.0154740.0000010.0000000.040000
SPY27Sep21P365.00PUT365.00$0.02$0.01 / 5,727044462.267848%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C360.00CALL360.00$82.71$83.85 / 300$83.99 / 1002479.989515%0.9998580.0154770.0000010.0000000.039452
SPY27Sep21P360.00PUT360.00$0.01$0.01 / 5,802052966.309902%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C355.00CALL355.00$88.85 / 300$88.99 / 100084.776028%0.9998580.0154810.0000010.0000000.038904
SPY27Sep21P355.00PUT355.00$0.03$0.01 / 5,81002,31970.393387%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C350.00CALL350.00$82.55$93.85 / 300$93.99 / 100289.612338%0.9998580.0154840.0000010.0000000.038356
SPY27Sep21P350.00PUT350.00$0.01$0.01 / 5,87408,99574.519852%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C345.00CALL345.00$98.85 / 300$98.99 / 100094.497241%0.9998580.0154880.0000010.0000000.037808
SPY27Sep21P345.00PUT345.00$0.01$0.01 / 5,828033878.693405%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C340.00CALL340.00$103.85 / 300$103.99 / 100099.434453%0.9998580.0154910.0000010.0000000.037260
SPY27Sep21P340.00PUT340.00$0.01$0.01 / 5,835030482.914015%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C335.00CALL335.00$108.85 / 300$108.99 / 1000104.427471%0.9998580.0154950.0000010.0000000.036712
SPY27Sep21P335.00PUT335.00$0.02$0.01 / 5,863021587.184810%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C330.00CALL330.00$113.85 / 300$113.99 / 1000109.479282%0.9998580.0154980.0000010.0000000.036164
SPY27Sep21P330.00PUT330.00$0.01$0.01 / 5,938079291.506908%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C325.00CALL325.00$118.85 / 300$118.99 / 1000114.593386%0.9998580.0155010.0000010.0000000.035616
SPY27Sep21P325.00PUT325.00$0.01$0.01 / 6,06408695.888754%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C320.00CALL320.00$123.85 / 300$123.99 / 1000119.770067%0.9998580.0155050.0000010.0000000.035068
SPY27Sep21P320.00PUT320.00$0.01$0.01 / 5,927041100.325573%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C315.00CALL315.00$128.85 / 300$128.99 / 1000125.018422%0.9998580.0155080.0000010.0000000.034520
SPY27Sep21P315.00PUT315.00$0.01$0.01 / 5,941067104.823176%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C310.00CALL310.00$133.85 / 300$134.00 / 2000131.337510%0.9998580.0155120.0000010.0000000.033973
SPY27Sep21P310.00PUT310.00$0.02$0.01 / 6,017062109.383896%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C305.00CALL305.00$138.85 / 300$139.00 / 2000136.763051%0.9998580.0155150.0000010.0000000.033425
SPY27Sep21P305.00PUT305.00$0.05$0.01 / 5,9630340114.011179%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C300.00CALL300.00$143.85 / 300$144.00 / 2000142.264410%0.9998580.0155190.0000010.0000000.032877
SPY27Sep21P300.00PUT300.00$0.02$0.01 / 6,035071118.702621%-0.0000010.0000000.0000010.0000000.000000
SPY27Sep21C295.00CALL295.00$148.85 / 300$149.00 / 2000147.852058%0.9998580.0155220.0000000.0000000.032329
SPY27Sep21P295.00PUT295.00$0.01$0.01 / 5,977092123.467057%-0.0000010.0000000.0000000.0000000.000000
SPY27Sep21C290.00CALL290.00$153.85 / 300$154.00 / 2000153.520195%0.9998580.0155250.0000000.0000000.031781
SPY27Sep21P290.00PUT290.00$0.03$0.01 / 6,1550401128.304287%-0.0000010.0000000.0000000.0000000.000000
SPY27Sep21C285.00CALL285.00$158.84 / 20$159.00 / 2000158.093875%0.9998580.0155290.0000000.0000000.031233
SPY27Sep21P285.00PUT285.00$0.02$0.01 / 6,161086133.221111%-0.0000010.0000000.0000000.0000000.000000
SPY27Sep21C280.00CALL280.00$163.84 / 20$164.00 / 2000163.906049%0.9998580.0155320.0000000.0000000.030685
SPY27Sep21P280.00PUT280.00$0.01$0.01 / 6,167031138.215032%-0.0000010.0000000.0000000.0000000.000000
SPY27Sep21C275.00CALL275.00$168.84 / 20$169.00 / 2000169.813035%0.9998580.0155360.0000000.0000000.030137
SPY27Sep21P275.00PUT275.00$0.03$0.01 / 6,173030143.293700%-0.0000010.0000000.0000000.0000000.000000
SPY27Sep21C270.00CALL270.00$173.84 / 20$174.00 / 2000175.819603%0.9998580.0155390.0000000.0000000.029589
SPY27Sep21P270.00PUT270.00$0.03$0.01 / 6,1730371148.458750%-0.0000010.0000000.0000000.0000000.000000
SPY27Sep21C265.00CALL265.00$178.84 / 20$179.00 / 2000181.930077%0.9998580.0155430.0000000.0000000.029041
SPY27Sep21P265.00PUT265.00$0.01$0.01 / 6,1790946153.714977%-0.0000010.0000000.0000000.0000000.000000
SPY27Sep21C260.00CALL260.00$183.84 / 20$184.00 / 2000188.148982%0.9998580.0155460.0000000.0000000.028493
SPY27Sep21P260.00PUT260.00$0.01$0.01 / 6,17901,105159.064662%-0.0000010.0000000.0000000.0000000.000000
SPY27Sep21C255.00CALL255.00$188.84 / 20$189.00 / 2000194.481149%0.9998580.0155490.0000000.0000000.027945
SPY27Sep21P255.00PUT255.00$0.01$0.01 / 6,17904,646164.512843%-0.0000010.0000000.0000000.0000000.000000
SPY27Sep21C250.00CALL250.00$193.84 / 20$194.00 / 2000200.930901%0.9998580.0155530.0000000.0000000.027397
SPY27Sep21P250.00PUT250.00$0.01$0.01 / 6,1850853170.063491%-0.0000010.0000000.0000000.0000000.000000
SPY27Sep21C245.00CALL245.00$186.67$198.84 / 20$199.00 / 2000207.505924%0.9998580.0155560.0000000.0000000.026849