SPY Option Chain

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

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $410.68 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY12Apr21C410.00CALL410.00$1.70$1.69 / 101$1.72 / 7373,1689,0187.108789%0.557006-0.3102650.0612510.1698340.024752
SPY12Apr21P409.00PUT409.00$0.49$0.49 / 95$0.50 / 10655,1662,2517.053931%-0.382316-0.3126760.0591750.164079-0.017407
SPY12Apr21P410.00PUT410.00$0.78$0.77 / 70$0.78 / 3652,5546966.766698%-0.442856-0.3243040.0612510.169834-0.020179
SPY12Apr21P408.00PUT408.00$0.31$0.31 / 106$0.32 / 1,09851,1035,3417.399530%-0.324390-0.2942890.0557910.154697-0.014759
SPY12Apr21C409.00CALL409.00$2.43$2.38 / 200$2.46 / 13644,1715,9677.412586%0.617546-0.2986370.0591750.1640790.027415
SPY12Apr21C411.00CALL411.00$1.13$1.11 / 50$1.13 / 7540,9385,2166.887356%0.495252-0.3144060.0618810.1715820.022028
SPY12Apr21C408.00CALL408.00$3.28$3.19 / 200$3.27 / 6734,7676,2307.755950%0.675472-0.2802500.0557910.1546970.029953
SPY12Apr21C412.00CALL412.00$0.70$0.70 / 10$0.71 / 7933,4726,2356.891244%0.433759-0.3108590.0610320.1692270.019309
SPY12Apr21P407.00PUT407.00$0.19$0.19 / 2,098$0.20 / 2527,2756,7517.703198%-0.270303-0.2703260.0513230.142307-0.012290
SPY12Apr21P405.00PUT405.00$0.10$0.09 / 1,982$0.10 / 74024,69213,7758.795542%-0.177239-0.2118450.0403140.111781-0.008050
SPY12Apr21P411.00PUT411.00$1.19$1.19 / 50$1.21 / 11321,7036806.618156%-0.504610-0.3284440.0618810.171582-0.023013
SPY12Apr21P406.00PUT406.00$0.14$0.13 / 772$0.14 / 94118,7209,4338.255231%-0.221029-0.2422890.0460580.127707-0.010044
SPY12Apr21C415.00CALL415.00$0.15$0.14 / 2$0.15 / 1,31918,03224,4217.349154%0.264571-0.2599510.0507720.1407780.011802
SPY12Apr21C413.00CALL413.00$0.40$0.41 / 109$0.42 / 11417,03906.903507%0.373972-0.2999720.0587740.1629660.016660
SPY12Apr21C414.00CALL414.00$0.25$0.23 / 193$0.24 / 10014,28306.992420%0.317209-0.2825890.0552730.1532590.014141
SPY12Apr21P400.00PUT400.00$0.04$0.04 / 288$0.05 / 12,28914,0239,38312.760782%-0.042908-0.0740940.0141520.039239-0.001945
SPY12Apr21C416.00CALL416.00$0.09$0.08 / 315$0.09 / 1,96011,66507.614558%0.216888-0.2335530.0455600.1263260.009680
SPY12Apr21C407.00CALL407.00$4.22$4.07 / 200$4.17 / 10910,4317,3978.273505%0.729559-0.2562870.0513230.1423070.032312
SPY12Apr21P404.00PUT404.00$0.08$0.07 / 1,612$0.08 / 3,4849,9447,3669.506478%-0.139284-0.1806530.0344100.095411-0.006323
SPY12Apr21P412.00PUT412.00$1.78$1.77 / 94$1.79 / 559,7398176.566190%-0.566103-0.3248970.0610320.169227-0.025842
SPY12Apr21P403.00PUT403.00$0.06$0.05 / 2,255$0.06 / 1,4818,7455,91310.039695%-0.107204-0.1502190.0286360.079402-0.004864
SPY12Apr21P391.00PUT391.00$0.03$0.01 / 10,523$0.02 / 1,3856,2091,36018.814849%-0.000766-0.0021330.0004090.001133-0.000035
SPY12Apr21P402.00PUT402.00$0.05$0.04 / 3,876$0.05 / 1,8176,0674,21910.730062%-0.080768-0.1217770.0232310.064414-0.003663
SPY12Apr21C417.00CALL417.00$0.05$0.05 / 1,221$0.06 / 2,7295,32008.034873%0.174686-0.2049890.0399450.1107580.007801
SPY12Apr21C405.00CALL405.00$6.15$5.96 / 200$6.07 / 984,8114,6639.622102%0.822623-0.1978050.0403140.1117810.036334
SPY12Apr21P395.00PUT395.00$0.02$0.02 / 3,068$0.03 / 1,9744,69919,90316.342526%-0.005871-0.0135190.0025870.007174-0.000266
SPY12Apr21C420.00CALL420.00$0.01$0.01 / 5,657$0.02 / 2,1213,8096,9119.162010%0.081839-0.1206990.0234630.0650580.003659
SPY12Apr21P401.00PUT401.00$0.04$0.04 / 1,436$0.05 / 6,6773,5183,11011.749130%-0.059533-0.0962240.0183680.050930-0.002699
SPY12Apr21P398.00PUT398.00$0.03$0.03 / 1,336$0.04 / 9,4963,1521,86614.222398%-0.020802-0.0406240.0077660.021534-0.000942
SPY12Apr21P399.00PUT399.00$0.04$0.03 / 2,536$0.04 / 7,0292,6207,58613.251908%-0.030227-0.0555880.0106220.029453-0.001370
SPY12Apr21P414.00PUT414.00$3.20$3.27 / 200$3.36 / 1062,47506.514926%-0.682653-0.2966260.0552730.153259-0.031229
SPY12Apr21C406.00CALL406.00$5.32$5.00 / 200$5.11 / 1132,4045,5418.909650%0.778833-0.2282500.0460580.1277070.034449
SPY12Apr21C419.00CALL419.00$0.02$0.02 / 5,354$0.03 / 3,0441,98608.906264%0.107333-0.1473360.0286610.0794710.004797
SPY12Apr21C404.00CALL404.00$7.02$6.94 / 200$7.05 / 1191,7464,52310.500218%0.860578-0.1666130.0344100.0954110.037951
SPY12Apr21P397.00PUT397.00$0.03$0.03 / 836$0.04 / 6,2741,5241,55615.180610%-0.013980-0.0289140.0055300.015333-0.000633
SPY12Apr21P413.00PUT413.00$2.38$2.46 / 200$2.53 / 1071,48606.550746%-0.625890-0.3140090.0587740.162966-0.028600
SPY12Apr21P396.00PUT396.00$0.03$0.02 / 4,756$0.03 / 1,7371,4783,30915.422721%-0.009171-0.0200380.0038340.010630-0.000415
SPY12Apr21P392.00PUT392.00$0.02$0.02 / 3,068$0.03 / 4,4581,4251,10019.079416%-0.001324-0.0035270.0006760.001873-0.000060
SPY12Apr21C403.00CALL403.00$8.02$7.92 / 200$8.03 / 971,4101,64011.264647%0.892659-0.1361790.0286360.0794020.039300
SPY12Apr21C402.00CALL402.00$8.99$8.91 / 200$9.02 / 931,2341,09912.159141%0.919095-0.1077370.0232310.0644140.040391
SPY12Apr21C418.00CALL418.00$0.04$0.03 / 4,962$0.04 / 2,2601,21908.405975%0.138186-0.1757970.0342250.0948980.006174
SPY12Apr21C401.00CALL401.00$10.14$9.90 / 200$10.01 / 761,1321,38112.991339%0.940330-0.0821830.0183680.0509300.041246
SPY12Apr21P394.00PUT394.00$0.03$0.02 / 3,068$0.03 / 4,6731,12417,89717.257593%-0.003665-0.0088780.0017000.004713-0.000166
SPY12Apr21C400.00CALL400.00$11.41$10.90 / 200$11.01 / 951,1191,11914.081713%0.956954-0.0600530.0141520.0392390.041891
SPY12Apr21P386.00PUT386.00$0.01$0.01 / 6,319$0.02 / 2,0141,10986923.115720%-0.000033-0.0001130.0000220.000060-0.000001
SPY12Apr21C395.00CALL395.00$16.50$15.89 / 200$16.00 / 10096588518.980919%0.9939920.0005230.0025870.0071740.043022
SPY12Apr21P415.00PUT415.00$4.20$4.17 / 200$4.27 / 1359491566.589005%-0.735291-0.2739880.0507720.140778-0.033678
SPY12Apr21C421.00CALL421.00$0.01$0.01 / 5,158$0.02 / 8,711779010.017557%0.061244-0.0966670.0187800.0520720.002739
SPY12Apr21P390.00PUT390.00$0.01$0.01 / 7,922$0.02 / 1,7876375,53319.677124%-0.000431-0.0012540.0002400.000666-0.000019
SPY12Apr21C397.00CALL397.00$14.42$13.89 / 200$14.00 / 865821,21516.913627%0.985882-0.0148720.0055300.0153330.042874
SPY12Apr21C398.00CALL398.00$13.42$12.89 / 200$13.00 / 785621,24815.869774%0.979060-0.0265820.0077660.0215340.042674
SPY12Apr21P385.00PUT385.00$0.02$0.01 / 3,866$0.02 / 2,1834841,22423.972754%-0.000016-0.0000580.0000110.000031-0.000001
SPY12Apr21P387.00PUT387.00$0.02$0.01 / 6,405$0.02 / 1,9264283,11222.257008%-0.000066-0.0002150.0000410.000114-0.000003
SPY12Apr21P416.00PUT416.00$4.88$5.11 / 200$5.21 / 10840106.370200%-0.782974-0.2475900.0455600.126326-0.035909
SPY12Apr21C399.00CALL399.00$12.33$11.90 / 200$12.01 / 11036565115.157797%0.969635-0.0415460.0106220.0294530.042356
SPY12Apr21P393.00PUT393.00$0.03$0.02 / 3,068$0.03 / 5,4613583,78818.168722%-0.002231-0.0056730.0010860.003012-0.000101
SPY12Apr21P420.00PUT420.00$8.60$9.04 / 200$9.15 / 1233462090.000000%-0.918023-0.1347350.0234630.065058-0.042368
SPY12Apr21P422.00PUT422.00$11.19$11.03 / 200$11.14 / 20033100.000000%-0.954888-0.0897360.0146990.040756-0.044234
SPY12Apr21P380.00PUT380.00$0.01$0.01 / 3,342$0.02 / 10,8783064,25728.253694%-0.000001-0.0000010.0000010.0000010.000000
SPY12Apr21C396.00CALL396.00$15.03$14.89 / 200$15.00 / 9430354517.949926%0.990691-0.0059960.0038340.0106300.042982
SPY12Apr21P418.00PUT418.00$6.85$7.06 / 200$7.17 / 12724700.000000%-0.861676-0.1898330.0342250.094898-0.039634
SPY12Apr21C393.00CALL393.00$18.00$17.89 / 200$18.00 / 11022341921.032310%0.9976310.0083700.0010860.0030120.042967
SPY12Apr21C425.00CALL425.00$0.01$0.01 / 8,9782073,31912.734296%0.015886-0.0318280.0061720.0171130.000711
SPY12Apr21P417.00PUT417.00$5.55$6.08 / 200$6.18 / 10220705.505327%-0.825176-0.2190260.0399450.110758-0.037898
SPY12Apr21C355.00CALL355.00$56.49$55.87 / 200$55.98 / 20018215456.732057%0.9998620.0140530.0000010.0000000.038904
SPY12Apr21P419.00PUT419.00$7.47$8.05 / 200$8.16 / 13218100.000000%-0.892529-0.1613720.0286610.079471-0.041120
SPY12Apr21C389.00CALL389.00$22.42$21.89 / 200$21.99 / 20017543424.818546%0.9996260.0133270.0001370.0003810.042619
SPY12Apr21P370.00PUT370.00$0.02$0.01 / 1$0.01 / 4,9971591,63735.394518%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P440.00PUT440.00$30.35$29.02 / 200$29.13 / 20015800.000000%-0.999856-0.0140540.0000050.000013-0.048219
SPY12Apr21P421.00PUT421.00$10.30$10.04 / 200$10.15 / 16415500.000000%-0.938619-0.1107020.0187800.052072-0.043398
SPY12Apr21P375.00PUT375.00$0.01$0.01 / 1,636$0.01 / 1,4001551,51631.245071%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P450.00PUT450.00$38.75$39.02 / 200$39.13 / 20014020035.241400%-0.999862-0.0140270.0000010.000000-0.049315
SPY12Apr21P383.00PUT383.00$0.01$0.01 / 6,358$0.02 / 6,0421251,24425.685630%-0.000004-0.0000140.0000030.0000070.000000
SPY12Apr21P371.00PUT371.00$0.01$0.01 / 736$0.01 / 1,994117034.562295%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P388.00PUT388.00$0.02$0.01 / 6,162$0.02 / 1,9261131,13721.396510%-0.000126-0.0003990.0000760.000212-0.000006
SPY12Apr21P374.00PUT374.00$0.01$0.01 / 174$0.01 / 1,609110032.073497%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C387.00CALL387.00$22.68$23.88 / 200$23.99 / 20010723726.517554%0.9997970.0138290.0000410.0001140.042408
SPY12Apr21C382.00CALL382.00$28.77$28.88 / 200$28.99 / 20010515531.435472%0.9998610.0140400.0000010.0000030.041863
SPY12Apr21C280.00CALL280.00$131.19$130.87 / 200$130.98 / 20010230135.770767%0.9998620.0140740.0000010.0000000.030685
SPY12Apr21C381.00CALL381.00$29.13$29.88 / 200$29.99 / 200100032.416842%0.9998620.0140430.0000010.0000020.041753
SPY12Apr21C390.00CALL390.00$21.45$20.89 / 200$21.00 / 2009145024.080526%0.9994310.0127900.0002400.0006660.042720
SPY12Apr21P423.00PUT423.00$12.27$12.03 / 200$12.14 / 2008700.000000%-0.967457-0.0720110.0112520.031198-0.044906
SPY12Apr21P372.00PUT372.00$0.02$0.01 / 936$0.01 / 2,04579033.732049%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C385.00CALL385.00$26.29$25.88 / 200$25.99 / 2007518528.488846%0.9998460.0139880.0000110.0000310.042191
SPY12Apr21P384.00PUT384.00$0.02$0.01 / 6,222$0.02 / 2,164731,43524.829225%-0.000008-0.0000290.0000050.0000150.000000
SPY12Apr21C394.00CALL394.00$17.36$16.89 / 200$17.00 / 1067254420.008174%0.9961970.0051650.0017000.0047130.043012
SPY12Apr21C350.00CALL350.00$60.27$60.87 / 200$60.98 / 200576461.622844%0.9998620.0140550.0000010.0000000.038356
SPY12Apr21C369.00CALL369.00$41.84$41.87 / 200$41.98 / 20055043.185719%0.9998620.0140500.0000010.0000000.040438
SPY12Apr21P445.00PUT445.00$33.76$34.02 / 200$34.13 / 2005420028.102706%-0.999862-0.0140300.0000010.000000-0.048767
SPY12Apr21C388.00CALL388.00$23.01$22.88 / 200$22.99 / 2005347725.527210%0.9997360.0136460.0000760.0002120.042515
SPY12Apr21C370.00CALL370.00$39.20$40.87 / 200$40.98 / 200513,00742.224744%0.9998620.0140490.0000010.0000000.040548
SPY12Apr21P429.00PUT429.00$19.65$18.02 / 200$18.13 / 2005000.000000%-0.996832-0.0214290.0014320.003971-0.046878
SPY12Apr21P427.00PUT427.00$16.88$16.02 / 200$16.13 / 2005000.000000%-0.992651-0.0300490.0031030.008605-0.046471
SPY12Apr21C378.00CALL378.00$32.80$32.88 / 200$32.99 / 20050035.354454%0.9998620.0140470.0000010.0000000.041425
SPY12Apr21C372.00CALL372.00$38.46$38.87 / 200$38.98 / 20050040.301056%0.9998620.0140490.0000010.0000000.040767
SPY12Apr21C371.00CALL371.00$38.86$39.87 / 200$39.98 / 20050041.261601%0.9998620.0140490.0000010.0000000.040657
SPY12Apr21P382.00PUT382.00$0.01$0.01 / 5,978$0.02 / 5,136482,76226.541402%-0.000002-0.0000060.0000010.0000030.000000
SPY12Apr21P378.00PUT378.00$0.01$0.01 / 2,436$0.02 / 6,85947029.966480%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P365.00PUT365.00$0.01$0.01 / 5,436451,21139.559825%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C423.00CALL423.00$0.01$0.01 / 2,53144011.151164%0.032405-0.0579760.0112520.0311980.001450
SPY12Apr21P389.00PUT389.00$0.01$0.01 / 9,749$0.02 / 1,9084069820.538897%-0.000236-0.0007170.0001370.000381-0.000011
SPY12Apr21P373.00PUT373.00$0.01$0.01 / 1,236$0.01 / 2,07035032.904281%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C392.00CALL392.00$19.31$18.89 / 200$19.00 / 2002675722.051064%0.9985380.0105160.0006760.0018730.042899
SPY12Apr21P425.00PUT425.00$13.55$14.03 / 200$14.14 / 200241290.000000%-0.983977-0.0458630.0061720.017113-0.045864
SPY12Apr21C422.00CALL422.00$0.01$0.01 / 361$0.01 / 28624010.347283%0.044974-0.0757010.0146990.0407560.002012
SPY12Apr21P379.00PUT379.00$0.01$0.01 / 3,410$0.02 / 5,72116029.109143%-0.000001-0.0000010.0000010.0000000.000000
SPY12Apr21C391.00CALL391.00$19.89$19.89 / 200$20.00 / 2001049123.066690%0.9990970.0119110.0004090.0011330.042815
SPY12Apr21C375.00CALL375.00$34.62$35.88 / 200$35.98 / 200917437.867684%0.9998620.0140480.0000010.0000000.041096
SPY12Apr21P470.00PUT470.00$61.37$59.02 / 200$59.13 / 200800.000000%-0.999862-0.0140220.0000010.000000-0.051507
SPY12Apr21C427.00CALL427.00$0.01$0.01 / 6,6988014.294517%0.007211-0.0160150.0031030.0086050.000323
SPY12Apr21C384.00CALL384.00$25.73$26.88 / 200$26.99 / 200618929.472769%0.9998540.0140170.0000050.0000150.042082
SPY12Apr21C386.00CALL386.00$24.84$24.88 / 200$24.99 / 200515927.505902%0.9998290.0139320.0000220.0000600.042300
SPY12Apr21C380.00CALL380.00$29.85$30.88 / 200$30.99 / 200513433.396237%0.9998620.0140450.0000010.0000010.041644
SPY12Apr21C368.00CALL368.00$42.83$42.87 / 200$42.98 / 2005044.147284%0.9998620.0140500.0000010.0000000.040329
SPY12Apr21P426.00PUT426.00$16.85$15.03 / 200$15.14 / 2004013.391867%-0.989056-0.0368570.0044240.012267-0.046201
SPY12Apr21C383.00CALL383.00$27.77$27.88 / 200$27.99 / 20047430.455145%0.9998590.0140320.0000030.0000070.041972
SPY12Apr21P377.00PUT377.00$0.01$0.01 / 1,836$0.01 / 2674029.592118%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C376.00CALL376.00$32.60$34.88 / 200$34.98 / 2004036.898087%0.9998620.0140480.0000010.0000000.041205
SPY12Apr21P360.00PUT360.00$0.01$0.01 / 5,712487743.745990%0.0000000.0000000.0000010.0000000.000000
SPY12Apr21C426.00CALL426.00$0.01$0.01 / 6,3063013.517873%0.010806-0.0228230.0044240.0122670.000484
SPY12Apr21P376.00PUT376.00$0.01$0.01 / 1,836$0.01 / 1,1723030.417627%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C360.00CALL360.00$49.18$50.87 / 200$50.98 / 20035251.872173%0.9998620.0140520.0000010.0000000.039452
SPY12Apr21P350.00PUT350.00$0.01$0.01 / 5,79531,71952.217134%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C430.00CALL430.00$0.01$0.01 / 6,97721,94516.586609%0.001908-0.0048680.0009430.0026140.000086
SPY12Apr21P430.00PUT430.00$21.64$19.02 / 200$19.13 / 200270.000000%-0.997954-0.0189010.0009430.002614-0.047038
SPY12Apr21C435.00CALL435.00$0.01$0.01 / 6,41011,10720.300487%0.000142-0.0004400.0000850.0002360.000006
SPY12Apr21C485.00CALL485.00$0.01 / 7,3160053.081481%0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P485.00PUT485.00$77.45$74.02 / 200$74.13 / 2000500.000000%-0.999862-0.0140180.0000010.000000-0.053151
SPY12Apr21C480.00CALL480.00$0.01 / 7,3110050.070349%0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P480.00PUT480.00$69.02 / 200$69.13 / 200000.000000%-0.999862-0.0140190.0000010.000000-0.052603
SPY12Apr21C475.00CALL475.00$0.01 / 7,3060047.006896%0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P475.00PUT475.00$68.66$64.02 / 200$64.13 / 200000.000000%-0.999862-0.0140210.0000010.000000-0.052055
SPY12Apr21C470.00CALL470.00$0.01 / 7,2700043.894506%0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C465.00CALL465.00$0.01$0.01 / 6,6530340.726749%0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P465.00PUT465.00$57.92$54.02 / 200$54.13 / 2000500.000000%-0.999862-0.0140230.0000010.000000-0.050959
SPY12Apr21C460.00CALL460.00$0.01$0.01 / 6,62902637.498721%0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P460.00PUT460.00$49.02 / 200$49.13 / 200000.000000%-0.999862-0.0140250.0000010.000000-0.050411
SPY12Apr21C455.00CALL455.00$0.01 / 6,5970034.209797%0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P455.00PUT455.00$46.68$44.02 / 200$44.13 / 200000.000000%-0.999862-0.0140260.0000010.000000-0.049863
SPY12Apr21C450.00CALL450.00$0.03$0.01 / 6,50102030.849558%0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C445.00CALL445.00$0.01$0.01 / 6,45802727.421576%0.000001-0.0000010.0000010.0000000.000000
SPY12Apr21C440.00CALL440.00$0.01$0.01 / 6,43907823.908043%0.000007-0.0000240.0000050.0000130.000000
SPY12Apr21P435.00PUT435.00$26.90$24.02 / 200$24.13 / 2000100.000000%-0.999721-0.0144720.0000850.000236-0.047665
SPY12Apr21C432.00CALL432.00$0.01 / 7,1810018.085287%0.000714-0.0019810.0003830.0010630.000032
SPY12Apr21P432.00PUT432.00$21.02 / 200$21.13 / 200000.000000%-0.999148-0.0160130.0003830.001063-0.047310
SPY12Apr21C431.00CALL431.00$0.01 / 7,1720017.337620%0.001179-0.0031380.0006070.0016840.000053
SPY12Apr21P431.00PUT431.00$20.02 / 200$20.13 / 200000.000000%-0.998683-0.0171710.0006070.001684-0.047180
SPY12Apr21C429.00CALL429.00$0.01 / 7,0270015.826310%0.003030-0.0073960.0014320.0039710.000136
SPY12Apr21C428.00CALL428.00$0.01 / 6,7380015.063066%0.004720-0.0110000.0021310.0059080.000211
SPY12Apr21P428.00PUT428.00$17.02 / 200$17.13 / 200000.000000%-0.995143-0.0250330.0021310.005908-0.046693
SPY12Apr21C424.00CALL424.00$0.01 / 7,4540011.946538%0.022907-0.0434310.0084250.0233610.001026
SPY12Apr21P424.00PUT424.00$13.03 / 200$13.14 / 200000.000000%-0.976955-0.0574650.0084250.023361-0.045440
SPY12Apr21P381.00PUT381.00$0.01 / 5,777$0.02 / 5,6620027.398885%-0.000001-0.0000030.0000010.0000020.000000
SPY12Apr21C379.00CALL379.00$31.88 / 200$31.99 / 2000034.375843%0.9998620.0140460.0000010.0000000.041534
SPY12Apr21C377.00CALL377.00$33.88 / 200$33.99 / 2000036.334751%0.9998620.0140470.0000010.0000000.041315
SPY12Apr21C374.00CALL374.00$36.87 / 200$36.98 / 2000038.380177%0.9998620.0140480.0000010.0000000.040986
SPY12Apr21C373.00CALL373.00$37.87 / 200$37.98 / 2000039.338948%0.9998620.0140490.0000010.0000000.040877
SPY12Apr21P369.00PUT369.00$0.01 / 236$0.01 / 5,1770036.223968%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P368.00PUT368.00$0.01 / 45$0.01 / 5,5930037.055981%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C365.00CALL365.00$43.11$45.87 / 200$45.98 / 20007847.038213%0.9998620.0140510.0000010.0000000.040000
SPY12Apr21P355.00PUT355.00$0.01$0.01 / 6,134090547.965184%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C345.00CALL345.00$47.61$65.87 / 200$65.98 / 2000166.553261%0.9998620.0140560.0000010.0000000.037808
SPY12Apr21P345.00PUT345.00$0.01$0.01 / 5,81802,10056.505870%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C340.00CALL340.00$50.16$70.87 / 200$70.98 / 2000071.520954%0.9998620.0140580.0000010.0000000.037260
SPY12Apr21P340.00PUT340.00$0.01$0.01 / 5,836097360.837469%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C335.00CALL335.00$75.87 / 200$75.98 / 2000076.535808%0.9998620.0140590.0000010.0000000.036712
SPY12Apr21P335.00PUT335.00$0.01$0.01 / 5,840030065.208871%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C330.00CALL330.00$80.87 / 200$80.98 / 2000081.599766%0.9998620.0140600.0000010.0000000.036164
SPY12Apr21P330.00PUT330.00$0.01$0.01 / 12,030039369.632453%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C325.00CALL325.00$85.87 / 200$85.98 / 2000086.716701%0.9998620.0140620.0000010.0000000.035616
SPY12Apr21P325.00PUT325.00$0.01$0.01 / 6,222039874.103648%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C320.00CALL320.00$90.87 / 200$90.98 / 2000091.890680%0.9998620.0140630.0000010.0000000.035068
SPY12Apr21P320.00PUT320.00$0.01$0.01 / 6,265040878.628894%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C315.00CALL315.00$95.87 / 200$95.98 / 2000097.123538%0.9998620.0140640.0000010.0000000.034521
SPY12Apr21P315.00PUT315.00$0.01$0.01 / 6,231014983.207402%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C310.00CALL310.00$100.87 / 200$100.98 / 20000102.426875%0.9998620.0140660.0000010.0000000.033973
SPY12Apr21P310.00PUT310.00$0.01$0.01 / 5,855028587.846621%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C305.00CALL305.00$105.87 / 200$105.98 / 20000107.791555%0.9998620.0140670.0000010.0000000.033425
SPY12Apr21P305.00PUT305.00$0.01$0.01 / 6,224055292.549945%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C300.00CALL300.00$110.87 / 200$110.98 / 20000113.230893%0.9998620.0140690.0000010.0000000.032877
SPY12Apr21P300.00PUT300.00$0.01$0.01 / 6,26201,02497.314552%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C295.00CALL295.00$115.87 / 200$115.98 / 20000118.742499%0.9998620.0140700.0000010.0000000.032329
SPY12Apr21P295.00PUT295.00$0.02$0.01 / 6,482040102.150102%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C290.00CALL290.00$120.87 / 200$120.98 / 20000124.334794%0.9998620.0140710.0000010.0000000.031781
SPY12Apr21P290.00PUT290.00$0.01$0.01 / 6,004026107.053251%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C285.00CALL285.00$125.87 / 200$125.98 / 20000130.009755%0.9998620.0140730.0000010.0000000.031233
SPY12Apr21P285.00PUT285.00$0.01$0.01 / 5,855011112.035586%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21P280.00PUT280.00$0.01$0.01 / 5,8550143117.093300%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C275.00CALL275.00$135.87 / 200$135.98 / 20000141.622062%0.9998620.0140750.0000010.0000000.030137
SPY12Apr21P275.00PUT275.00$0.01$0.01 / 5,9690338122.233774%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C270.00CALL270.00$140.87 / 200$140.98 / 20000147.567799%0.9998620.0140770.0000010.0000000.029589
SPY12Apr21P270.00PUT270.00$0.01$0.01 / 6,0300100127.456669%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C265.00CALL265.00$130.17$145.86 / 20$145.99 / 20024153.614899%0.9998620.0140780.0000010.0000000.029041
SPY12Apr21P265.00PUT265.00$0.01$0.01 / 6,12608132.770228%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C260.00CALL260.00$150.86 / 20$150.99 / 2000159.764853%0.9998620.0140790.0000010.0000000.028493
SPY12Apr21P260.00PUT260.00$0.05$0.01 / 6,265048138.177637%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C255.00CALL255.00$155.86 / 20$155.99 / 2000166.023810%0.9998620.0140810.0000010.0000000.027945
SPY12Apr21P255.00PUT255.00$0.01$0.01 / 6,24204143.684270%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C250.00CALL250.00$160.86 / 20$160.99 / 2000172.396603%0.9998620.0140820.0000010.0000000.027397
SPY12Apr21P250.00PUT250.00$0.02$0.01 / 5,855015149.288703%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C245.00CALL245.00$165.86 / 20$165.99 / 2000178.888117%0.9998620.0140840.0000010.0000000.026849
SPY12Apr21P245.00PUT245.00$0.02$0.01 / 6,2320127154.999062%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C240.00CALL240.00$170.86 / 20$170.99 / 2000185.504317%0.9998620.0140850.0000010.0000000.026301
SPY12Apr21P240.00PUT240.00$0.01$0.01 / 6,2810511160.823037%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C235.00CALL235.00$175.86 / 20$175.99 / 2000192.251356%0.9998620.0140860.0000010.0000000.025753
SPY12Apr21P235.00PUT235.00$0.01$0.01 / 6,158011166.759087%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C230.00CALL230.00$180.86 / 20$180.99 / 2000199.137639%0.9998620.0140880.0000010.0000000.025205
SPY12Apr21P230.00PUT230.00$0.01$0.01 / 6,352015172.818652%-0.0000010.0000000.0000010.0000000.000000
SPY12Apr21C225.00CALL225.00$185.86 / 20$185.99 / 2000206.166442%0.9998620.0140890.0000000.0000000.024658
SPY12Apr21P225.00PUT225.00$0.01$0.01 / 6,41501179.006553%-0.0000010.0000000.0000000.0000000.000000
SPY12Apr21C220.00CALL220.00$190.86 / 20$190.99 / 2000213.344889%0.9998620.0140900.0000000.0000000.024110
SPY12Apr21P220.00PUT220.00$0.01$0.01 / 7,2680335185.328228%-0.0000010.0000000.0000000.0000000.000000
SPY12Apr21C215.00CALL215.00$195.86 / 20$195.99 / 2000220.683373%0.9998620.0140920.0000000.0000000.023562
SPY12Apr21P215.00PUT215.00$0.02$0.01 / 7,268069191.789041%-0.0000010.0000000.0000000.0000000.000000
SPY12Apr21C210.00CALL210.00$200.86 / 20$200.99 / 2000228.188749%0.9998620.0140930.0000000.0000000.023014
SPY12Apr21P210.00PUT210.00$0.01$0.01 / 7,268012198.398116%-0.0000010.0000000.0000000.0000000.000000
SPY12Apr21C205.00CALL205.00$205.86 / 20$205.99 / 2000235.869158%0.9998620.0140950.0000000.0000000.022466
SPY12Apr21P205.00PUT205.00$0.01$0.01 / 7,2680618205.162766%-0.0000010.0000000.0000000.0000000.000000