SPY Option Chain

End of day data from May 15, 2020 for SPY options expired on May 15, 2020.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $343.18 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY15May20C285.00CALL285.00$0.79$0.73 / 387$0.79 / 100266,29065,8903.577425%0.540915-1.6597810.0472000.0593520.004133
SPY15May20P285.00PUT285.00$0.03$0.03 / 159$0.04 / 22199,37670,9264.001950%-0.460681-1.6755790.0472250.059370-0.003689
SPY15May20C286.00CALL286.00$0.09$0.09 / 120$0.11 / 20171,36219,8043.480467%0.493021-1.6690410.0474440.0596560.003771
SPY15May20P280.00PUT280.00$0.01$0.01 / 1$0.01 / 3,955164,625124,38515.359645%-0.265702-1.3795310.0391020.048942-0.002113
SPY15May20P282.00PUT282.00$0.01$0.01 / 21$0.01 / 7,264141,05144,31311.743490%-0.321845-1.5117190.0426370.053615-0.002569
SPY15May20P284.00PUT284.00$0.01$0.01 / 59$0.02 / 4,117135,35916,1556.581808%-0.412022-1.6422610.0462920.058211-0.003295
SPY15May20P283.00PUT283.00$0.03$0.01 / 18$0.01 / 3,817130,43619,0468.990013%-0.366087-1.5871290.0447520.056274-0.002925
SPY15May20C284.00CALL284.00$1.72$1.73 / 20$1.78 / 20128,64817,6806.604400%0.587922-1.6269790.0462920.0582110.004485
SPY15May20C287.00CALL287.00$0.01$0.01 / 14$0.01 / 234110,27428,2744.701310%0.445861-1.6545670.0470140.0591150.003415
SPY15May20P281.00PUT281.00$0.02$0.01 / 4$0.01 / 5,13192,33127,92214.422946%-0.279850-1.4188890.0400280.050335-0.002231
SPY15May20P277.00PUT277.00$0.01$0.01 / 3$0.01 / 4,92190,33353,89024.780844%-0.141910-0.9464440.0267180.033599-0.001128
SPY15May20C288.00CALL288.00$0.01$0.01 / 4$0.01 / 5,95473,61325,2387.575975%0.400074-1.6179180.0459540.0577860.003068
SPY15May20C283.00CALL283.00$2.74$2.73 / 23$2.78 / 2069,05817,5899.619589%0.633856-1.5718450.0447520.0562740.004829
SPY15May20P286.00PUT286.00$0.36$0.35 / 1$0.36 / 7551,87919,3983.321357%-0.506448-1.6844010.0474440.059659-0.004060
SPY15May20P279.00PUT279.00$0.01$0.01 / 1$0.01 / 3,67547,98222,39919.672578%-0.204047-1.1941690.0337000.042380-0.001624
SPY15May20C280.00CALL280.00$5.76$5.68 / 100$5.80 / 10041,97464,17111.998250%0.759370-1.2968300.0370240.0465570.005755
SPY15May20P275.00PUT275.00$0.01$0.01 / 140$0.01 / 2,64139,33991,55128.201411%-0.107804-0.7788790.0220950.027655-0.000854
SPY15May20C290.00CALL290.00$0.01$0.01 / 7$0.01 / 8,92135,30854,43212.950628%0.312644-1.4836410.0421170.0529610.002402
SPY15May20P278.00PUT278.00$0.01$0.01 / 8$0.01 / 3,13634,23231,41322.239046%-0.171235-1.0713050.0302380.038026-0.001362
SPY15May20C282.00CALL282.00$3.72$3.71 / 100$3.83 / 10032,81623,57814.036069%0.678099-1.4964310.0426370.0536150.005157
SPY15May20C275.00CALL275.00$10.70$10.64 / 200$11.01 / 20026,00354,95140.673324%0.906005-0.6907400.0199380.0250710.006789
SPY15May20C277.00CALL277.00$8.80$8.56 / 200$8.79 / 10025,04237,77126.487887%0.857766-0.9323170.0267530.0336410.006459
SPY15May20P287.00PUT287.00$1.28$1.23 / 10$1.29 / 1024,50022,0704.495731%-0.553613-1.6701580.0470200.059127-0.004445
SPY15May20P276.00PUT276.00$0.01$0.01 / 74$0.01 / 4,27822,20530,92725.896278%-0.130158-0.8901870.0252330.031604-0.001032
SPY15May20C289.00CALL289.00$0.01$0.01 / 1$0.01 / 3,92621,97420,39310.315203%0.355332-1.5599890.0442960.0557000.002727
SPY15May20P290.00PUT290.00$4.25$4.21 / 100$4.35 / 10021,94536,43825.470820%-0.688772-1.4957080.0420360.052846-0.005555
SPY15May20P288.00PUT288.00$2.25$2.22 / 20$2.28 / 10017,67617,32210.641150%-0.599870-1.6331880.0459540.057786-0.004823
SPY15May20C291.00CALL291.00$0.01$0.01 / 2$0.01 / 3,22517,05028,03515.599937%0.271086-1.3883340.0394120.0495470.002084
SPY15May20P274.00PUT274.00$0.01$0.01 / 100$0.01 / 2,63416,83325,26132.311345%-0.074666-0.5941710.0167790.021101-0.000592
SPY15May20P271.00PUT271.00$0.01$0.01 / 1$0.01 / 2,65414,10520,16439.743561%-0.034678-0.3228960.0091210.011470-0.000275
SPY15May20P273.00PUT273.00$0.01$0.01 / 76$0.01 / 2,66913,09323,40334.794980%-0.058654-0.4928250.0139190.017504-0.000465
SPY15May20C292.00CALL292.00$0.01$0.01 / 260$0.01 / 3,86912,84332,14918.098934%0.233880-1.2845910.0364590.0458350.001800
SPY15May20P260.00PUT260.00$0.01$0.01 / 7,19012,796137,41666.651057%-0.000643-0.0094330.0002670.000335-0.000005
SPY15May20C281.00CALL281.00$5.04$4.69 / 100$4.86 / 10012,33216,21417.553652%0.720094-1.4035990.0400280.0503350.005467
SPY15May20P300.00PUT300.00$14.15$14.19 / 100$14.47 / 10010,95542,09042.936884%-0.949938-0.4479870.0122700.015425-0.007832
SPY15May20C300.00CALL300.00$0.01$0.01 / 9,2387,823113,20338.148284%0.043058-0.3830030.0109050.0136510.000332
SPY15May20P272.00PUT272.00$0.01$0.01 / 72$0.01 / 3,6296,27138,91237.271669%-0.045428-0.4021940.0113600.014286-0.000360
SPY15May20P270.00PUT270.00$0.01$0.01 / 17$0.01 / 3,1395,804119,05942.104825%-0.026410-0.2575950.0072790.009151-0.000209
SPY15May20C293.00CALL293.00$0.01$0.01 / 148$0.01 / 3,2423,49221,55620.548388%0.199801-1.1729170.0332840.0418430.001539
SPY15May20P289.00PUT289.00$3.14$3.22 / 10$3.28 / 103,48312,23712.370535%-0.644612-1.5752560.0442960.055700-0.005190
SPY15May20C279.00CALL279.00$7.11$6.63 / 100$6.91 / 1003,08012,60423.007103%0.795559-1.1800080.0337340.0424200.006017
SPY15May20C260.00CALL260.00$25.89$25.68 / 100$26.08 / 2003,04343,14293.906588%0.9993100.0060420.0002630.0003310.007118
SPY15May20C278.00CALL278.00$7.73$7.62 / 200$7.81 / 1002,58314,85226.468741%0.828406-1.0571800.0302730.0380670.006252
SPY15May20P255.00PUT255.00$0.01$0.01 / 6,1202,56973,48378.961482%-0.000052-0.0009060.0000260.0000320.000000
SPY15May20P312.00PUT312.00$27.06$26.18 / 140$26.55 / 1002,4345,17478.397788%-0.998492-0.0350770.0005630.000708-0.008537
SPY15May20C270.00CALL270.00$15.85$15.67 / 100$16.01 / 2002,39040,03457.866092%0.973787-0.2402330.0072200.0090790.007190
SPY15May20C295.00CALL295.00$0.01$0.01 / 4,2101,90575,38925.240596%0.142448-0.9444880.0267870.0336840.001099
SPY15May20P294.00PUT294.00$7.84$8.20 / 100$8.36 / 1001,89613,3660.000000%-0.830946-1.0722190.0299890.037701-0.006752
SPY15May20C276.00CALL276.00$10.02$9.62 / 209$9.80 / 1001,86720,54323.700873%0.883609-0.8090990.0232770.0292710.006638
SPY15May20C271.00CALL271.00$14.68$14.45 / 200$14.98 / 1001,6267,02439.441292%0.965265-0.3075770.0091210.0114700.007150
SPY15May20P269.00PUT269.00$0.01$0.01 / 97$0.01 / 2,6291,54423,31444.646347%-0.019383-0.1984770.0056080.007052-0.000153
SPY15May20C294.00CALL294.00$0.01$0.01 / 4,3881,51323,77922.954465%0.168997-1.0569680.0299890.0377010.001302
SPY15May20P293.00PUT293.00$7.05$7.13 / 200$7.39 / 2001,47016,7880.000000%-0.800142-1.1881710.0332840.041843-0.006489
SPY15May20P295.00PUT295.00$9.21$9.06 / 200$9.35 / 1001,39625,3490.000000%-0.858431-0.9554220.0266710.033530-0.006991
SPY15May20C240.00CALL240.00$45.79$45.53 / 200$46.08 / 2001,17821,290142.958111%0.9999440.0154080.0000010.0000000.006575
SPY15May20P291.00PUT291.00$5.07$5.15 / 200$5.41 / 1001,06814,5480.000000%-0.728857-1.4035930.0394120.049547-0.005888
SPY15May20C297.00CALL297.00$0.01$0.01 / 6,5841,02518,29029.887996%0.096965-0.7197700.0204090.0256630.000749
SPY15May20P292.00PUT292.00$5.85$6.21 / 100$6.36 / 10098222,1900.000000%-0.766064-1.2998480.0364590.045835-0.006200
SPY15May20P266.00PUT266.00$0.01$0.01 / 14$0.01 / 3,48578815,45652.009979%-0.007185-0.0839350.0023720.002983-0.000057
SPY15May20P305.00PUT305.00$18.92$19.16 / 100$19.47 / 1007219,13551.399317%-0.986273-0.1619530.0041590.005228-0.008250
SPY15May20P265.00PUT265.00$0.01$0.01 / 1$0.01 / 3,941721106,41752.970838%-0.006257-0.0741060.0021040.002633-0.000049
SPY15May20P268.00PUT268.00$0.01$0.01 / 1$0.01 / 3,48569145,62647.104591%-0.014144-0.1515590.0042820.005385-0.000112
SPY15May20P336.00PUT336.00$51.11$50.20 / 30$50.55 / 1006601,608134.676152%-0.999944-0.0151300.0000010.000000-0.009205
SPY15May20C274.00CALL274.00$12.27$11.44 / 200$11.87 / 1006018,40220.432883%0.925110-0.5798600.0168090.0211370.006913
SPY15May20C250.00CALL250.00$35.89$35.45 / 200$35.95 / 20058433,0770.000000%0.9999410.0153270.0000010.0000020.006849
SPY15May20C272.00CALL272.00$13.85$13.45 / 200$13.83 / 10056326,90531.439808%0.954516-0.3868770.0113600.0142860.007092
SPY15May20P297.00PUT297.00$10.88$10.99 / 200$11.34 / 1005337,0680.000000%-0.903691-0.7310390.0203010.025522-0.007394
SPY15May20P267.00PUT267.00$0.01$0.01 / 7$0.01 / 3,41048910,47749.559103%-0.010162-0.1137680.0032150.004043-0.000080
SPY15May20C265.00CALL265.00$21.39$20.45 / 200$20.91 / 10046225,53637.673056%0.994944-0.0455140.0017200.0021620.007221
SPY15May20C298.00CALL298.00$0.01$0.01 / 6,24042613,65832.170593%0.078786-0.6165250.0174790.0219800.000609
SPY15May20P310.00PUT310.00$24.00$24.18 / 100$24.55 / 10041611,38773.501368%-0.997047-0.0524140.0010540.001326-0.008471
SPY15May20C235.00CALL235.00$50.66$50.45 / 200$50.85 / 154053,918138.498687%0.9999440.0154220.0000010.0000000.006438
SPY15May20C200.00CALL200.00$84.96$85.44 / 11$86.09 / 113772,241245.748649%0.9999440.0155230.0000010.0000000.005479
SPY15May20C225.00CALL225.00$61.18$60.47 / 200$61.08 / 2003662,225176.353853%0.9999440.0154510.0000010.0000000.006164
SPY15May20C299.00CALL299.00$0.01$0.01 / 7,32635613,98734.425861%0.063361-0.5215410.0147850.0185920.000490
SPY15May20P325.00PUT325.00$39.69$38.92 / 200$39.34 / 153547,9010.000000%-0.999937-0.0152830.0000030.000004-0.008904
SPY15May20C253.00CALL253.00$32.22$32.46 / 100$32.84 / 152812,70380.972839%0.9999270.0150660.0000090.0000110.006931
SPY15May20P330.00PUT330.00$44.61$44.20 / 15$44.55 / 10027113,403121.707859%-0.999943-0.0151580.0000010.000000-0.009041
SPY15May20P298.00PUT298.00$12.18$12.13 / 100$12.47 / 1002439,38529.773187%-0.921768-0.6280690.0173790.021848-0.007560
SPY15May20C255.00CALL255.00$30.71$30.46 / 200$30.85 / 1523214,50987.502737%0.9998740.0141390.0000340.0000420.006986
SPY15May20C264.00CALL264.00$21.14$21.45 / 100$21.86 / 1402167,5590.000000%0.996522-0.0280020.0012250.0015400.007206
SPY15May20C296.00CALL296.00$0.01$0.01 / 4,67820216,77627.579629%0.118126-0.8297770.0235310.0295890.000912
SPY15May20C262.00CALL262.00$23.73$23.68 / 100$24.03 / 1002014,23384.667414%0.998420-0.0054890.0005890.0007400.007166
SPY15May20P262.00PUT262.00$0.01$0.01 / 3,32719414,93161.819193%-0.001524-0.0208340.0005890.000740-0.000012
SPY15May20P296.00PUT296.00$10.39$10.08 / 100$10.35 / 1001918,4780.000000%-0.882639-0.8408360.0234180.029440-0.007204
SPY15May20C254.00CALL254.00$31.24$31.51 / 100$32.03 / 1001743,65991.856763%0.9999140.0148420.0000150.0000190.006959
SPY15May20C269.00CALL269.00$16.88$16.45 / 100$16.82 / 151725,37229.991031%0.980561-0.1831520.0056080.0070520.007216
SPY15May20P263.00PUT263.00$0.01$0.01 / 3,33016115,93259.367709%-0.002303-0.0303230.0008570.001078-0.000018
SPY15May20C273.00CALL273.00$12.69$12.45 / 200$12.84 / 1001546,66232.858374%0.941289-0.4775110.0139190.0175040.007014
SPY15May20P215.00PUT215.00$0.01$0.01 / 5,25515030,363182.789272%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P250.00PUT250.00$0.01$0.01 / 5,857134183,57091.359992%-0.000003-0.0000530.0000020.0000020.000000
SPY15May20P320.00PUT320.00$34.60$33.92 / 200$34.34 / 151274,2760.000000%-0.999882-0.0162350.0000300.000038-0.008767
SPY15May20P315.00PUT315.00$28.94$28.92 / 100$29.47 / 1001072,5820.000000%-0.999466-0.0223480.0002030.000255-0.008626
SPY15May20C268.00CALL268.00$17.80$17.45 / 100$17.84 / 1001024,41432.816274%0.983167-0.1598400.0049680.0062230.007210
SPY15May20C257.00CALL257.00$29.43$28.45 / 100$28.84 / 1481013,8130.000000%0.9997950.0129450.0000680.0000860.007040
SPY15May20C267.00CALL267.00$19.03$18.55 / 100$19.03 / 100985,05360.499916%0.989782-0.0984380.0032150.0040430.007235
SPY15May20C305.00CALL305.00$0.01$0.01 / 6,7409332,24047.519185%0.013817-0.1481050.0041970.0052770.000107
SPY15May20P264.00PUT264.00$0.01$0.01 / 3,4319118,10256.916812%-0.003422-0.0433410.0012250.001540-0.000027
SPY15May20P304.00PUT304.00$17.87$18.19 / 100$18.48 / 100884,17953.742830%-0.981858-0.2017610.0052870.006647-0.008189
SPY15May20P299.00PUT299.00$13.49$12.99 / 200$13.36 / 100856,4290.000000%-0.937098-0.5334060.0146930.018472-0.007706
SPY15May20P220.00PUT220.00$0.01$0.01 / 5,16485162,868169.083834%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P307.00PUT307.00$20.96$20.92 / 100$21.34 / 100791,8170.000000%-0.992369-0.1029060.0024850.003124-0.008352
SPY15May20C256.00CALL256.00$29.56$29.46 / 100$29.85 / 132793,1470.000000%0.9998550.0138800.0000420.0000530.007013
SPY15May20P240.00PUT240.00$0.01$0.01 / 6,37579114,867115.226405%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P324.00PUT324.00$39.32$37.92 / 100$38.50 / 100772,4090.000000%-0.999933-0.0153560.0000050.000007-0.008877
SPY15May20P303.00PUT303.00$17.17$17.19 / 100$17.48 / 100775,85551.286570%-0.976260-0.2496010.0066440.008352-0.008118
SPY15May20C266.00CALL266.00$20.14$19.45 / 100$19.98 / 15773,18745.525265%0.992758-0.0686020.0023720.0029830.007231
SPY15May20C258.00CALL258.00$27.80$27.54 / 100$28.03 / 100732,74285.127826%0.9996980.0114970.0001090.0001370.007067
SPY15May20C310.00CALL310.00$0.01$0.01 / 8,8617171,35357.951636%0.002933-0.0376440.0010660.0013410.000023
SPY15May20C351.00CALL351.00$0.01$0.01 / 3,9806715,940133.218211%0.0000010.0000000.0000010.0000000.000000
SPY15May20P302.00PUT302.00$16.47$16.12 / 132$16.48 / 100645,90038.120590%-0.969246-0.3062380.0082500.010371-0.008036
SPY15May20C301.00CALL301.00$0.01$0.01 / 5,2496414,17038.870312%0.039737-0.3596900.0101950.0128200.000307
SPY15May20C183.00CALL183.00$100.94$102.36 / 11$103.09 / 11600287.197495%0.9999440.0155720.0000010.0000000.005014
SPY15May20C259.00CALL259.00$27.19$26.45 / 100$27.01 / 100573,68475.995927%0.9995460.0093030.0001710.0002150.007093
SPY15May20C263.00CALL263.00$22.78$22.68 / 15$23.03 / 100544,16881.514715%0.997641-0.0149810.0008570.0010780.007187
SPY15May20P257.00PUT257.00$0.01$0.01 / 3,4265115,72874.105172%-0.000149-0.0024150.0000680.000086-0.000001
SPY15May20P185.00PUT185.00$0.01$0.01 / 5,8704633,356271.213667%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C304.00CALL304.00$0.01$0.01 / 5,1354310,78545.382495%0.018272-0.1881940.0053330.0067060.000142
SPY15May20P301.00PUT301.00$15.95$15.12 / 148$15.47 / 100437,39049.277250%-0.960562-0.3722580.0101220.012725-0.007942
SPY15May20C320.00CALL320.00$0.01$0.01 / 4,2204218,76377.804955%0.000063-0.0010760.0000300.0000380.000000
SPY15May20C302.00CALL302.00$0.01$0.01 / 3,8754113,30341.060830%0.030987-0.2933180.0083130.0104540.000240
SPY15May20C261.00CALL261.00$24.79$24.45 / 100$24.86 / 100414,42967.583917%0.9989520.0012920.0003970.0005000.007143
SPY15May20C236.00CALL236.00$48.64$49.46 / 100$50.02 / 100411,033135.928345%0.9999440.0154180.0000010.0000000.006466
SPY15May20C245.00CALL245.00$40.62$40.68 / 10$41.08 / 200407,321142.331659%0.9999440.0153920.0000010.0000000.006712
SPY15May20P182.00PUT182.00$0.01$0.01 / 6,230385,944280.813740%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C241.00CALL241.00$44.07$44.46 / 100$45.02 / 100371,772122.340234%0.9999440.0154040.0000010.0000000.006603
SPY15May20C252.00CALL252.00$32.64$33.46 / 100$33.84 / 10352,6590.000000%0.9999350.0152010.0000050.0000060.006904
SPY15May20C242.00CALL242.00$43.63$43.67 / 10$44.02 / 100351,723149.561814%0.9999440.0154010.0000010.0000000.006630
SPY15May20P200.00PUT200.00$0.01$0.01 / 5,99532102,695225.550853%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P306.00PUT306.00$22.14$20.11 / 100$20.48 / 100312,31861.828771%-0.989716-0.1293060.0032340.004065-0.008304
SPY15May20C321.00CALL321.00$0.01$0.01 / 4,220307,50379.728175%0.000041-0.0007120.0000200.0000250.000000
SPY15May20C307.00CALL307.00$0.01$0.01 / 4,9943010,86651.739310%0.007662-0.0885940.0025100.0031570.000059
SPY15May20P211.00PUT211.00$0.01$0.01 / 4,220306,241193.967484%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C308.00CALL308.00$0.01$0.01 / 5,375295,90353.823563%0.005620-0.0673570.0019080.0024000.000044
SPY15May20C315.00CALL315.00$0.01$0.01 / 3,8752710,40468.030946%0.000485-0.0072580.0002060.0002590.000004
SPY15May20C226.00CALL226.00$59.63$59.46 / 100$60.02 / 10027821163.693706%0.9999440.0154470.0000010.0000000.006192
SPY15May20P323.00PUT323.00$37.57$36.92 / 200$37.34 / 100242,2800.000000%-0.999927-0.0154650.0000080.000011-0.008849
SPY15May20P314.00PUT314.00$30.94$27.92 / 100$28.54 / 100241,4780.000000%-0.999245-0.0253620.0002880.000362-0.008597
SPY15May20P221.00PUT221.00$0.01$0.01 / 3,9952418,228166.405292%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C248.00CALL248.00$36.99$37.46 / 100$38.01 / 200232,261100.584032%0.9999430.0153690.0000010.0000010.006794
SPY15May20C244.00CALL244.00$40.86$41.51 / 200$42.02 / 100232,544125.051759%0.9999440.0153950.0000010.0000000.006685
SPY15May20P316.00PUT316.00$33.47$29.92 / 100$30.35 / 15222,6940.000000%-0.999620-0.0201730.0001410.000178-0.008655
SPY15May20P230.00PUT230.00$0.01$0.01 / 5,37522171,714141.103743%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P100.00PUT100.00$0.01$0.01 / 24,7922165,413624.999318%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P258.00PUT258.00$0.01$0.01 / 3,5242014,53171.643676%-0.000245-0.0038590.0001090.000137-0.000002
SPY15May20P308.00PUT308.00$22.80$22.19 / 100$22.55 / 100193,63169.234538%-0.994390-0.0818510.0018890.002374-0.008395
SPY15May20P235.00PUT235.00$0.01$0.01 / 5,1351786,166129.374581%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P340.00PUT340.00$55.17$54.19 / 15$54.55 / 200162,787141.933426%-0.999944-0.0151180.0000010.000000-0.009315
SPY15May20P245.00PUT245.00$0.01$0.01 / 6,3551655,729103.879456%-0.000001-0.0000020.0000010.0000000.000000
SPY15May20C303.00CALL303.00$0.01$0.01 / 4,2401413,55443.231782%0.023917-0.2363450.0066980.0084230.000185
SPY15May20C306.00CALL306.00$0.01$0.01 / 5,2601311,33549.635579%0.010342-0.1152090.0032640.0041050.000080
SPY15May20P254.00PUT254.00$0.01$0.01 / 4,3551110,12681.507969%-0.000029-0.0005260.0000150.0000190.000000
SPY15May20P341.00PUT341.00$56.19$54.93 / 100$55.55 / 100102240.000000%-0.999944-0.0151160.0000010.000000-0.009342
SPY15May20P261.00PUT261.00$0.01$0.01 / 3,5591016,30164.273354%-0.000991-0.0140550.0003970.000500-0.000008
SPY15May20C222.00CALL222.00$63.53$63.46 / 100$64.02 / 10010809175.048952%0.9999440.0154590.0000010.0000000.006082
SPY15May20P75.00PUT75.00$0.01$0.01 / 3,974106,458792.049395%-0.0000010.0000000.0000000.0000000.000000
SPY15May20P328.00PUT328.00$42.32$42.18 / 116$42.55 / 10091,997115.239340%-0.999942-0.0151830.0000010.000001-0.008986
SPY15May20P311.00PUT311.00$25.68$25.17 / 100$25.55 / 20093,60675.157079%-0.997883-0.0425480.0007750.000974-0.008505
SPY15May20C246.00CALL246.00$39.73$39.56 / 200$40.02 / 10092,687126.107466%0.9999430.0153860.0000010.0000000.006740
SPY15May20C238.00CALL238.00$48.11$47.46 / 100$47.84 / 1591,731118.954275%0.9999440.0154130.0000010.0000000.006521
SPY15May20C249.00CALL249.00$35.75$36.46 / 100$37.03 / 1581,932103.390090%0.9999420.0153530.0000010.0000010.006822
SPY15May20P181.00PUT181.00$0.01$0.01 / 4,35585,675284.027353%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P326.00PUT326.00$40.28$39.92 / 100$40.46 / 10078,1630.000000%-0.999940-0.0152360.0000020.000003-0.008931
SPY15May20C230.00CALL230.00$55.63$55.52 / 200$56.08 / 20071,673171.874543%0.9999440.0154370.0000010.0000000.006301
SPY15May20P332.00PUT332.00$47.01$46.06 / 132$46.55 / 10061,090100.143042%-0.999943-0.0151450.0000010.000000-0.009096
SPY15May20C247.00CALL247.00$37.95$38.46 / 100$38.83 / 1562,16199.864861%0.9999430.0153790.0000010.0000000.006767
SPY15May20P175.00PUT175.00$0.01$0.01 / 3,995640,111303.568402%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P252.00PUT252.00$0.01$0.01 / 3,875510,23486.463539%-0.000009-0.0001720.0000050.0000060.000000
SPY15May20C243.00CALL243.00$43.19$42.46 / 100$42.83 / 1551,8320.000000%0.9999440.0153980.0000010.0000000.006658
SPY15May20P243.00PUT243.00$0.01$0.01 / 4,11556,197108.945003%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P233.00PUT233.00$0.01$0.01 / 3,869512,108134.580970%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C202.00CALL202.00$80.15$83.46 / 100$84.02 / 1005555234.409884%0.9999440.0155160.0000010.0000000.005534
SPY15May20C190.00CALL190.00$95.11$95.44 / 11$96.09 / 115672278.182823%0.9999440.0155520.0000010.0000000.005205
SPY15May20P190.00PUT190.00$0.01$0.01 / 3,869554,956255.633461%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C251.00CALL251.00$33.54$34.68 / 15$35.02 / 10042,115118.490334%0.9999390.0152810.0000030.0000030.006877
SPY15May20P251.00PUT251.00$0.01$0.01 / 4,35549,92888.948353%-0.000005-0.0000960.0000030.0000030.000000
SPY15May20C220.00CALL220.00$65.73$65.45 / 200$66.08 / 20041,541184.820477%0.9999440.0154660.0000010.0000000.006027
SPY15May20P331.00PUT331.00$46.99$44.92 / 200$45.34 / 1531,1800.000000%-0.999943-0.0151510.0000010.000000-0.009068
SPY15May20P259.00PUT259.00$0.01$0.01 / 3,524319,60669.184816%-0.000398-0.0060500.0001710.000215-0.000003
SPY15May20P246.00PUT246.00$0.01$0.01 / 4,35538,391101.385356%-0.000001-0.0000040.0000010.0000000.000000
SPY15May20P239.00PUT239.00$0.01$0.01 / 3,869311,088119.117062%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C233.00CALL233.00$51.05$52.46 / 100$52.85 / 1531,197124.497474%0.9999440.0154270.0000010.0000000.006384
SPY15May20P227.00PUT227.00$0.01$0.01 / 3,99537,413150.339986%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C215.00CALL215.00$69.30$70.45 / 200$71.06 / 2013541190.220114%0.9999440.0154800.0000010.0000000.005890
SPY15May20P210.00PUT210.00$0.02$0.01 / 5,495352,182196.750504%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P205.00PUT205.00$0.01$0.01 / 5,975319,986211.000190%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P380.00PUT380.00$94.39$93.91 / 11$94.56 / 11230.000000%-0.999944-0.0150030.0000010.000000-0.010411
SPY15May20C355.00CALL355.00$0.02$0.01 / 4,934242,991139.770296%0.0000010.0000000.0000010.0000000.000000
SPY15May20C340.00CALL340.00$0.01$0.01 / 3,869216,676114.428654%0.0000010.0000000.0000010.0000000.000000
SPY15May20C336.00CALL336.00$0.01$0.01 / 4,235212,895107.449800%0.0000010.0000000.0000010.0000000.000000
SPY15May20C335.00CALL335.00$0.01$0.01 / 4,115227,108106.947102%0.000001-0.0000010.0000010.0000000.000000
SPY15May20P329.00PUT329.00$43.67$43.05 / 142$43.55 / 10021,84888.881896%-0.999943-0.0151680.0000010.000001-0.009014
SPY15May20C325.00CALL325.00$0.01$0.01 / 3,848220,47787.308829%0.000006-0.0001240.0000040.0000040.000000
SPY15May20P321.00PUT321.00$35.09$34.92 / 100$35.49 / 10023,9130.000000%-0.999904-0.0158740.0000200.000025-0.008794
SPY15May20P319.00PUT319.00$32.79$32.92 / 200$33.33 / 1521,7160.000000%-0.999849-0.0167620.0000450.000056-0.008739
SPY15May20P317.00PUT317.00$31.63$31.05 / 100$31.55 / 10022,29867.299298%-0.999726-0.0186210.0000970.000122-0.008683
SPY15May20P313.00PUT313.00$27.55$27.18 / 123$27.55 / 10021,37080.817729%-0.998932-0.0294900.0004050.000509-0.008567
SPY15May20P256.00PUT256.00$0.01$0.01 / 3,815212,89476.569951%-0.000088-0.0014820.0000420.000053-0.000001
SPY15May20C239.00CALL239.00$45.61$46.46 / 100$47.02 / 10021,910127.753970%0.9999440.0154100.0000010.0000000.006548
SPY15May20C237.00CALL237.00$47.96$48.46 / 100$49.02 / 10021,454133.195975%0.9999440.0154160.0000010.0000000.006493
SPY15May20C228.00CALL228.00$55.82$57.46 / 100$58.02 / 1002626158.071065%0.9999440.0154410.0000010.0000000.006247
SPY15May20P225.00PUT225.00$0.01$0.01 / 3,995263,932155.629168%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C224.00CALL224.00$60.77$61.46 / 201$62.02 / 10021,368169.351704%0.9999440.0154530.0000010.0000000.006137
SPY15May20C223.00CALL223.00$60.94$62.46 / 100$63.02 / 10021,298172.195541%0.9999440.0154560.0000010.0000000.006110
SPY15May20P184.00PUT184.00$0.01$0.01 / 3,99523,594274.446077%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C155.00CALL155.00$126.73$130.33 / 31$131.08 / 11213309.710340%0.9999440.0156510.0000010.0000000.004247
SPY15May20C420.00CALL420.00$0.01$0.01 / 3,9741717234.799934%0.0000010.0000000.0000010.0000000.000000
SPY15May20C415.00CALL415.00$0.01$0.01 / 3,9741426228.189018%0.0000010.0000000.0000010.0000000.000000
SPY15May20P385.00PUT385.00$99.40$98.91 / 11$99.56 / 11130.000000%-0.999944-0.0149890.0000010.000000-0.010548
SPY15May20P375.00PUT375.00$89.41$88.91 / 11$89.56 / 11120.000000%-0.999944-0.0150180.0000010.000000-0.010274
SPY15May20C372.00CALL372.00$0.01$0.01 / 3,86911,189166.716468%0.0000010.0000000.0000010.0000000.000000
SPY15May20P335.00PUT335.00$51.11$49.03 / 116$49.55 / 10019,544123.050686%-0.999944-0.0151340.0000010.000000-0.009178
SPY15May20P333.00PUT333.00$48.93$47.19 / 30$47.55 / 10012,124127.170729%-0.999944-0.0151410.0000010.000000-0.009123
SPY15May20C330.00CALL330.00$0.01$0.01 / 3,869126,43696.575149%0.000001-0.0000110.0000010.0000000.000000
SPY15May20P327.00PUT327.00$43.09$40.92 / 100$41.35 / 15116,7730.000000%-0.999941-0.0152040.0000010.000002-0.008959
SPY15May20P322.00PUT322.00$36.18$35.92 / 100$36.48 / 10011,5880.000000%-0.999918-0.0156290.0000130.000016-0.008822
SPY15May20P309.00PUT309.00$23.17$23.17 / 100$23.54 / 20012,28469.460711%-0.995913-0.0652830.0014190.001784-0.008434
SPY15May20P249.00PUT249.00$0.01$0.01 / 3,995118,09093.873850%-0.000001-0.0000280.0000010.0000010.000000
SPY15May20P248.00PUT248.00$0.01$0.01 / 4,115118,20696.373374%-0.000001-0.0000150.0000010.0000010.000000
SPY15May20P244.00PUT244.00$0.01$0.01 / 4,475111,408106.420391%-0.000001-0.0000010.0000010.0000000.000000
SPY15May20P238.00PUT238.00$0.01$0.01 / 3,98014,869121.674902%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C234.00CALL234.00$50.75$51.51 / 200$52.02 / 1001619154.258636%0.9999440.0154240.0000010.0000000.006411
SPY15May20P234.00PUT234.00$0.01$0.01 / 3,869113,356131.985305%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P228.00PUT228.00$0.01$0.01 / 3,86918,513147.694939%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P226.00PUT226.00$0.01$0.01 / 3,86917,698152.995381%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C219.00CALL219.00$66.87$66.46 / 100$67.02 / 1001888183.669362%0.9999440.0154670.0000010.0000000.006000
SPY15May20P218.00PUT218.00$0.01$0.01 / 4,10016,311174.565980%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P213.00PUT213.00$0.01$0.01 / 4,10014,779188.371107%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C210.00CALL210.00$75.75$75.45 / 200$76.08 / 2001868214.686326%0.9999440.0154940.0000010.0000000.005753
SPY15May20P196.00PUT196.00$0.01$0.01 / 4,11513,638237.488738%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P176.00PUT176.00$0.01$0.01 / 4,35513,291300.323375%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P174.00PUT174.00$0.01$0.01 / 4,47514,394306.963830%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C150.00CALL150.00$134.67$135.33 / 31$136.08 / 11118326.054172%0.9999440.0156650.0000010.0000000.004110
SPY15May20P420.00PUT420.00$138.32$133.92 / 11$134.64 / 31010.000000%-0.999944-0.0148880.0000010.000000-0.011507
SPY15May20P415.00PUT415.00$128.92 / 11$129.64 / 31000.000000%-0.999944-0.0149030.0000010.000000-0.011370
SPY15May20C410.00CALL410.00$0.01$0.01 / 3,9740843221.476174%0.0000010.0000000.0000010.0000000.000000
SPY15May20P410.00PUT410.00$123.92 / 11$124.64 / 31000.000000%-0.999944-0.0149170.0000010.000000-0.011233
SPY15May20C405.00CALL405.00$0.01$0.01 / 3,9740204214.661795%0.0000010.0000000.0000010.0000000.000000
SPY15May20P405.00PUT405.00$118.92 / 11$119.65 / 21000.000000%-0.999944-0.0149310.0000010.000000-0.011096
SPY15May20C400.00CALL400.00$0.01$0.01 / 3,86901,807207.738216%0.0000010.0000000.0000010.0000000.000000
SPY15May20P400.00PUT400.00$119.00$113.91 / 11$114.55 / 11000.000000%-0.999944-0.0149460.0000010.000000-0.010959
SPY15May20C395.00CALL395.00$0.01$0.01 / 3,86901,015200.705209%0.0000010.0000000.0000010.0000000.000000
SPY15May20P395.00PUT395.00$104.86$108.91 / 11$109.56 / 11000.000000%-0.999944-0.0149600.0000010.000000-0.010822
SPY15May20C390.00CALL390.00$0.01$0.01 / 3,86902,000193.552005%0.0000010.0000000.0000010.0000000.000000
SPY15May20P390.00PUT390.00$101.46$103.91 / 11$104.56 / 11000.000000%-0.999944-0.0149750.0000010.000000-0.010685
SPY15May20C385.00CALL385.00$0.01$0.01 / 4,34003,778186.280885%0.0000010.0000000.0000010.0000000.000000
SPY15May20C380.00CALL380.00$0.01$0.01 / 4,34004,679178.883766%0.0000010.0000000.0000010.0000000.000000
SPY15May20C375.00CALL375.00$0.01$0.01 / 3,98005,333171.358283%0.0000010.0000000.0000010.0000000.000000
SPY15May20P372.00PUT372.00$136.29$85.91 / 11$86.62 / 21000.000000%-0.999944-0.0150280.0000010.000000-0.010192
SPY15May20C371.00CALL371.00$0.01$0.01 / 3,97402,034165.176880%0.0000010.0000000.0000010.0000000.000000
SPY15May20P371.00PUT371.00$85.01 / 100$85.58 / 20000182.797076%-0.999944-0.0150310.0000010.000000-0.010164
SPY15May20C370.00CALL370.00$0.01$0.01 / 4,93401,571163.696201%0.0000010.0000000.0000010.0000000.000000
SPY15May20P370.00PUT370.00$81.18$83.92 / 100$84.55 / 100080.000000%-0.999944-0.0150320.0000010.000000-0.010137
SPY15May20C369.00CALL369.00$0.01$0.01 / 3,97401,429162.084163%0.0000010.0000000.0000010.0000000.000000
SPY15May20P369.00PUT369.00$98.15$83.01 / 100$83.58 / 20000179.433138%-0.999944-0.0150370.0000010.000000-0.010110
SPY15May20C368.00CALL368.00$0.02$0.01 / 3,97401,845160.531021%0.0000010.0000000.0000010.0000000.000000
SPY15May20P368.00PUT368.00$35.71$82.01 / 100$82.58 / 10001177.741215%-0.999944-0.0150400.0000010.000000-0.010082
SPY15May20C367.00CALL367.00$0.03$0.01 / 3,97402,107159.031185%0.0000010.0000000.0000010.0000000.000000
SPY15May20P367.00PUT367.00$109.93$81.01 / 100$81.58 / 200020.000000%-0.999944-0.0150410.0000010.000000-0.010055
SPY15May20C366.00CALL366.00$0.03$0.01 / 4,34002,837157.466303%0.0000010.0000000.0000010.0000000.000000
SPY15May20P366.00PUT366.00$56.59$80.01 / 100$80.58 / 200000.000000%-0.999944-0.0150440.0000010.000000-0.010027
SPY15May20C365.00CALL365.00$0.01$0.01 / 3,86906,567155.893048%0.0000010.0000000.0000010.0000000.000000
SPY15May20P365.00PUT365.00$40.60$78.92 / 100$79.55 / 100000.000000%-0.999944-0.0150460.0000010.000000-0.010000
SPY15May20C364.00CALL364.00$0.01$0.01 / 4,34002,963154.263603%0.0000010.0000000.0000010.0000000.000000
SPY15May20P364.00PUT364.00$77.92 / 200$78.55 / 200000.000000%-0.999944-0.0150510.0000010.000000-0.009973
SPY15May20C363.00CALL363.00$0.01$0.01 / 4,34001,783152.680905%0.0000010.0000000.0000010.0000000.000000
SPY15May20P363.00PUT363.00$136.22$76.92 / 200$77.55 / 200010.000000%-0.999944-0.0150540.0000010.000000-0.009945
SPY15May20C362.00CALL362.00$0.01$0.01 / 4,340010,361151.088443%0.0000010.0000000.0000010.0000000.000000
SPY15May20P362.00PUT362.00$79.99$75.92 / 200$76.55 / 200000.000000%-0.999944-0.0150570.0000010.000000-0.009918
SPY15May20C361.00CALL361.00$0.01$0.01 / 3,98001,783149.491512%0.0000010.0000000.0000010.0000000.000000
SPY15May20P361.00PUT361.00$78.99$74.92 / 200$75.55 / 200000.000000%-0.999944-0.0150590.0000010.000000-0.009890
SPY15May20C360.00CALL360.00$0.01$0.01 / 3,98009,374147.939029%0.0000010.0000000.0000010.0000000.000000
SPY15May20P360.00PUT360.00$75.00$73.92 / 100$74.55 / 100010.000000%-0.999944-0.0150610.0000010.000000-0.009863
SPY15May20C359.00CALL359.00$0.01$0.01 / 4,34002,692146.321765%0.0000010.0000000.0000010.0000000.000000
SPY15May20P359.00PUT359.00$68.80$72.92 / 100$73.55 / 100050.000000%-0.999944-0.0150640.0000010.000000-0.009836
SPY15May20C358.00CALL358.00$0.01$0.01 / 4,34002,550144.706772%0.0000010.0000000.0000010.0000000.000000
SPY15May20P358.00PUT358.00$68.85$71.92 / 100$72.55 / 100050.000000%-0.999944-0.0150670.0000010.000000-0.009808
SPY15May20C357.00CALL357.00$0.01$0.01 / 4,22004,063143.085483%0.0000010.0000000.0000010.0000000.000000
SPY15May20P357.00PUT357.00$74.97$70.92 / 100$71.55 / 1000100.000000%-0.999944-0.0150700.0000010.000000-0.009781
SPY15May20C356.00CALL356.00$0.01$0.01 / 4,34001,342141.455715%0.0000010.0000000.0000010.0000000.000000
SPY15May20P356.00PUT356.00$62.53$69.92 / 100$70.55 / 100000.000000%-0.999944-0.0150730.0000010.000000-0.009753
SPY15May20P355.00PUT355.00$72.93$68.92 / 100$69.55 / 10006100.000000%-0.999944-0.0150750.0000010.000000-0.009726
SPY15May20C354.00CALL354.00$0.01$0.01 / 3,98001,585138.182603%0.0000010.0000000.0000010.0000000.000000
SPY15May20P354.00PUT354.00$66.78$67.92 / 100$68.55 / 1000290.000000%-0.999944-0.0150780.0000010.000000-0.009699
SPY15May20C353.00CALL353.00$0.01$0.01 / 3,98008,029136.535322%0.0000010.0000000.0000010.0000000.000000
SPY15May20P353.00PUT353.00$59.38$66.92 / 100$67.55 / 100010.000000%-0.999944-0.0150810.0000010.000000-0.009671
SPY15May20C352.00CALL352.00$0.01$0.01 / 3,980016,569134.881958%0.0000010.0000000.0000010.0000000.000000
SPY15May20P352.00PUT352.00$64.15$65.92 / 100$66.55 / 1000250.000000%-0.999944-0.0150840.0000010.000000-0.009644
SPY15May20P351.00PUT351.00$69.56$64.92 / 100$65.55 / 10003050.000000%-0.999944-0.0150870.0000010.000000-0.009616
SPY15May20C350.00CALL350.00$0.01$0.01 / 7,456025,664131.500022%0.0000010.0000000.0000010.0000000.000000
SPY15May20P350.00PUT350.00$64.97$64.11 / 140$64.55 / 10001,568148.604006%-0.999944-0.0150900.0000010.000000-0.009589
SPY15May20C349.00CALL349.00$0.02$0.01 / 3,98006,674129.877385%0.0000010.0000000.0000010.0000000.000000
SPY15May20P349.00PUT349.00$55.44$62.92 / 100$63.55 / 10005190.000000%-0.999944-0.0150930.0000010.000000-0.009562
SPY15May20C348.00CALL348.00$0.01$0.01 / 3,860010,979128.193844%0.0000010.0000000.0000010.0000000.000000
SPY15May20P348.00PUT348.00$54.50$62.18 / 200$62.55 / 2000432158.182023%-0.999944-0.0150960.0000010.000000-0.009534
SPY15May20C347.00CALL347.00$0.01$0.01 / 3,86006,444126.509086%0.0000010.0000000.0000010.0000000.000000
SPY15May20P347.00PUT347.00$53.96$60.92 / 200$61.55 / 2000250.000000%-0.999944-0.0150990.0000010.000000-0.009507
SPY15May20C346.00CALL346.00$0.01$0.01 / 3,86004,554124.822844%0.0000010.0000000.0000010.0000000.000000
SPY15May20P346.00PUT346.00$64.55$59.92 / 100$60.55 / 10001420.000000%-0.999944-0.0151010.0000010.000000-0.009479
SPY15May20C345.00CALL345.00$0.01$0.01 / 3,869011,206123.057768%0.0000010.0000000.0000010.0000000.000000
SPY15May20P345.00PUT345.00$57.16$58.92 / 100$59.55 / 10002880.000000%-0.999944-0.0151040.0000010.000000-0.009452
SPY15May20C344.00CALL344.00$0.01$0.01 / 3,86908,943121.407741%0.0000010.0000000.0000010.0000000.000000
SPY15May20P344.00PUT344.00$55.14$57.92 / 100$58.55 / 100050.000000%-0.999944-0.0151070.0000010.000000-0.009425
SPY15May20C343.00CALL343.00$0.01$0.01 / 3,860011,829119.690593%0.0000010.0000000.0000010.0000000.000000
SPY15May20P343.00PUT343.00$54.10$56.92 / 100$57.55 / 10001210.000000%-0.999944-0.0151100.0000010.000000-0.009397
SPY15May20C342.00CALL342.00$0.03$0.01 / 3,860027,463117.967383%0.0000010.0000000.0000010.0000000.000000
SPY15May20P342.00PUT342.00$54.78$55.93 / 100$56.55 / 10007320.000000%-0.999944-0.0151130.0000010.000000-0.009370
SPY15May20C341.00CALL341.00$0.01$0.01 / 3,86007,587116.232935%0.0000010.0000000.0000010.0000000.000000
SPY15May20C339.00CALL339.00$0.02$0.01 / 4,34009,386112.743602%0.0000010.0000000.0000010.0000000.000000
SPY15May20P339.00PUT339.00$50.17$52.92 / 100$53.35 / 1504,1730.000000%-0.999944-0.0151210.0000010.000000-0.009288
SPY15May20C338.00CALL338.00$0.02$0.01 / 5,20408,947110.985752%0.0000010.0000000.0000010.0000000.000000
SPY15May20P338.00PUT338.00$57.50$52.19 / 15$52.55 / 10003,786137.769371%-0.999944-0.0151240.0000010.000000-0.009260
SPY15May20C337.00CALL337.00$0.02$0.01 / 4,22006,451109.223008%0.0000010.0000000.0000010.0000000.000000
SPY15May20P337.00PUT337.00$53.62$50.93 / 100$51.45 / 10004,6430.000000%-0.999944-0.0151270.0000010.000000-0.009233
SPY15May20C334.00CALL334.00$0.01$0.01 / 4,22006,059103.816850%0.000001-0.0000010.0000010.0000000.000000
SPY15May20P334.00PUT334.00$55.39$48.04 / 111$48.55 / 10001,471121.044655%-0.999944-0.0151370.0000010.000000-0.009151
SPY15May20C333.00CALL333.00$0.01$0.01 / 5,74809,961102.017633%0.000001-0.0000020.0000010.0000000.000000
SPY15May20C332.00CALL332.00$0.01$0.01 / 4,22005,727100.211853%0.000001-0.0000040.0000010.0000000.000000
SPY15May20C331.00CALL331.00$0.01$0.01 / 4,34004,69298.398745%0.000001-0.0000070.0000010.0000000.000000
SPY15May20C329.00CALL329.00$0.01$0.01 / 3,84006,09194.732094%0.000001-0.0000190.0000010.0000010.000000
SPY15May20C328.00CALL328.00$0.01$0.01 / 3,98004,59492.888043%0.000001-0.0000300.0000010.0000010.000000
SPY15May20C327.00CALL327.00$0.01$0.01 / 3,83604,66691.037355%0.000002-0.0000490.0000010.0000020.000000
SPY15May20C326.00CALL326.00$0.01$0.01 / 3,86003,96289.177612%0.000004-0.0000780.0000020.0000030.000000
SPY15May20C324.00CALL324.00$0.01$0.01 / 3,82407,89185.428245%0.000010-0.0001950.0000060.0000070.000000
SPY15May20C323.00CALL323.00$0.01$0.01 / 3,82405,51383.538339%0.000017-0.0003030.0000090.0000110.000000
SPY15May20C322.00CALL322.00$0.01$0.01 / 4,22003,41181.637124%0.000026-0.0004670.0000130.0000170.000000
SPY15May20C319.00CALL319.00$0.01$0.01 / 4,22005,68875.873768%0.000097-0.0016090.0000460.0000570.000001
SPY15May20C318.00CALL318.00$0.01$0.01 / 3,86003,17273.929692%0.000147-0.0023810.0000670.0000850.000001
SPY15May20P318.00PUT318.00$37.60$32.05 / 100$32.55 / 10002,53869.149418%-0.999799-0.0175270.0000660.000084-0.008711
SPY15May20C317.00CALL317.00$0.01$0.01 / 3,87506,05371.975687%0.000221-0.0034880.0000990.0001240.000002
SPY15May20C316.00CALL316.00$0.01$0.01 / 4,11508,52670.008717%0.000329-0.0050580.0001430.0001800.000003
SPY15May20C314.00CALL314.00$0.01$0.01 / 4,11506,09666.041538%0.000709-0.0103060.0002920.0003670.000006
SPY15May20C313.00CALL313.00$0.01$0.01 / 3,869018,87364.038239%0.001026-0.0144810.0004100.0005160.000008
SPY15May20C312.00CALL312.00$0.01$0.01 / 3,51508,63862.023711%0.001471-0.0201280.0005700.0007170.000011
SPY15May20C311.00CALL311.00$0.01$0.01 / 3,83406,29459.993844%0.002088-0.0276780.0007840.0009860.000016
SPY15May20C309.00CALL309.00$0.01$0.01 / 4,22007,23055.892923%0.004081-0.0506360.0014350.0018040.000032
SPY15May20P253.00PUT253.00$0.01$0.01 / 3,995016,69583.984295%-0.000017-0.0003040.0000090.0000110.000000
SPY15May20P247.00PUT247.00$0.01$0.01 / 4,475012,69298.876507%-0.000001-0.0000070.0000010.0000000.000000
SPY15May20P242.00PUT242.00$0.01$0.01 / 3,869010,009111.479219%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P241.00PUT241.00$0.01$0.01 / 3,86906,058114.018727%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P237.00PUT237.00$0.01$0.01 / 3,869016,625124.241639%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P236.00PUT236.00$0.01$0.01 / 3,86909,060126.817438%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C232.00CALL232.00$48.93$53.46 / 100$54.02 / 1000987146.933106%0.9999440.0154300.0000010.0000000.006356
SPY15May20P232.00PUT232.00$0.01$0.01 / 3,995011,062137.186950%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C231.00CALL231.00$50.99$54.46 / 100$55.02 / 10001,777149.704700%0.9999440.0154330.0000010.0000000.006329
SPY15May20P231.00PUT231.00$0.01$0.01 / 3,869012,788139.798372%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C229.00CALL229.00$53.91$56.46 / 100$57.02 / 10001,148155.273635%0.9999440.0154390.0000010.0000000.006274
SPY15May20P229.00PUT229.00$0.01$0.01 / 3,86909,788145.045958%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C227.00CALL227.00$53.93$58.59 / 203$59.02 / 1000724188.989240%0.9999440.0154440.0000010.0000000.006219
SPY15May20P224.00PUT224.00$0.01$0.01 / 4,10003,296158.331673%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P223.00PUT223.00$0.01$0.01 / 4,10005,169161.012739%0.0000010.0000000.0000010.0000000.000000
SPY15May20P222.00PUT222.00$0.01$0.01 / 3,86906,874163.704839%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C221.00CALL221.00$65.25$64.46 / 100$65.02 / 1000773177.912435%0.9999440.0154620.0000010.0000000.006055
SPY15May20P219.00PUT219.00$0.01$0.01 / 4,10006,413171.835887%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C218.00CALL218.00$68.71$67.46 / 100$68.02 / 1000278186.563147%0.9999440.0154700.0000010.0000000.005973
SPY15May20C217.00CALL217.00$76.57$68.46 / 100$69.02 / 1000314189.467271%0.9999440.0154730.0000010.0000000.005945
SPY15May20P217.00PUT217.00$0.01$0.01 / 4,10004,508177.306189%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C216.00CALL216.00$64.68$69.46 / 100$70.02 / 1000194192.382073%0.9999440.0154760.0000010.0000000.005918
SPY15May20P216.00PUT216.00$0.01$0.01 / 3,869028,471180.056656%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C214.00CALL214.00$79.20$71.46 / 100$72.02 / 1000137198.246660%0.9999440.0154820.0000010.0000000.005863
SPY15May20P214.00PUT214.00$0.01$0.01 / 4,46004,457185.589591%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C213.00CALL213.00$73.99$72.46 / 100$73.02 / 1000218201.194756%0.9999440.0154850.0000010.0000000.005836
SPY15May20C212.00CALL212.00$25.95$73.46 / 100$74.02 / 1000142204.154330%0.9999440.0154870.0000010.0000000.005808
SPY15May20P212.00PUT212.00$0.01$0.01 / 4,10005,735191.163873%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C211.00CALL211.00$67.73$74.36 / 11$75.09 / 110212184.501979%0.9999440.0154900.0000010.0000000.005781
SPY15May20C209.00CALL209.00$65.82$76.46 / 100$77.02 / 1000149213.102655%0.9999440.0154960.0000010.0000000.005726
SPY15May20P209.00PUT209.00$0.01$0.01 / 4,11503,059199.608745%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C208.00CALL208.00$72.53$77.41 / 201$78.02 / 1000162209.353993%0.9999440.0154990.0000010.0000000.005699
SPY15May20P208.00PUT208.00$0.01$0.01 / 4,22005,269202.446647%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C207.00CALL207.00$80.12$78.46 / 100$79.02 / 1000120219.127413%0.9999440.0155020.0000010.0000000.005671
SPY15May20P207.00PUT207.00$0.01$0.01 / 3,86906,143205.296153%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C206.00CALL206.00$71.82$79.46 / 100$80.02 / 1000687222.158753%0.9999440.0155050.0000010.0000000.005644
SPY15May20P206.00PUT206.00$0.01$0.01 / 4,10007,872208.157939%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C205.00CALL205.00$79.42$80.45 / 200$81.07 / 20001,195225.245971%0.9999440.0155090.0000010.0000000.005616
SPY15May20C204.00CALL204.00$55.92$81.41 / 201$82.02 / 1000690221.234797%0.9999440.0155100.0000010.0000000.005589
SPY15May20P204.00PUT204.00$0.01$0.01 / 4,35502,974213.914252%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C203.00CALL203.00$65.80$82.45 / 201$83.02 / 1000850225.392806%0.9999440.0155130.0000010.0000000.005562
SPY15May20P203.00PUT203.00$0.01$0.01 / 4,47504,349216.812479%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P202.00PUT202.00$0.01$0.01 / 4,47506,304219.722147%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C201.00CALL201.00$85.55$84.46 / 100$85.02 / 1000755237.505138%0.9999440.0155190.0000010.0000000.005507
SPY15May20P201.00PUT201.00$0.01$0.01 / 4,47505,714222.644562%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C199.00CALL199.00$33.16$86.36 / 11$87.09 / 110200234.386214%0.9999440.0155260.0000010.0000000.005452
SPY15May20P199.00PUT199.00$0.01$0.01 / 4,58005,102228.566647%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C198.00CALL198.00$61.18$87.40 / 1$88.09 / 110168220.578898%0.9999440.0155290.0000010.0000000.005425
SPY15May20P198.00PUT198.00$0.01$0.01 / 4,46004,451231.526754%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C197.00CALL197.00$77.48$88.36 / 11$89.09 / 11019240.536290%0.9999440.0155320.0000010.0000000.005397
SPY15May20P197.00PUT197.00$0.01$0.01 / 3,99506,054234.502722%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C196.00CALL196.00$89.36 / 11$90.09 / 1100235.409279%0.9999440.0155350.0000010.0000000.005370
SPY15May20C195.00CALL195.00$82.69$90.44 / 11$91.09 / 110393261.782523%0.9999440.0155370.0000010.0000000.005342
SPY15May20P195.00PUT195.00$0.01$0.01 / 4,100021,110240.420320%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C194.00CALL194.00$96.97$91.36 / 11$92.09 / 11014258.394227%0.9999440.0155400.0000010.0000000.005315
SPY15May20P194.00PUT194.00$0.01$0.01 / 4,115014,478243.504196%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C193.00CALL193.00$94.01$92.36 / 11$93.08 / 220637233.833825%0.9999440.0155430.0000010.0000000.005288
SPY15May20P193.00PUT193.00$0.01$0.01 / 4,35504,781246.532664%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C192.00CALL192.00$100.27$93.36 / 11$94.09 / 110102264.820984%0.9999440.0155460.0000010.0000000.005260
SPY15May20P192.00PUT192.00$0.01$0.01 / 4,475030,312249.575203%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C191.00CALL191.00$61.63$94.36 / 11$95.09 / 110439268.059760%0.9999440.0155490.0000010.0000000.005233
SPY15May20P191.00PUT191.00$0.01$0.01 / 4,47504,816252.630120%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C189.00CALL189.00$41.36$96.36 / 11$97.09 / 110498274.581047%0.9999440.0155550.0000010.0000000.005178
SPY15May20P189.00PUT189.00$0.01$0.01 / 4,47505,356258.788842%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C188.00CALL188.00$40.96$97.36 / 11$98.09 / 110293277.862632%0.9999440.0155580.0000010.0000000.005151
SPY15May20P188.00PUT188.00$0.01$0.01 / 4,35502,467261.889660%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C187.00CALL187.00$86.79$98.36 / 11$99.09 / 1106263.095568%0.9999440.0155610.0000010.0000000.005123
SPY15May20P187.00PUT187.00$0.01$0.01 / 4,35504,490265.006776%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C186.00CALL186.00$73.30$99.36 / 11$100.09 / 1102277.370056%0.9999440.0155630.0000010.0000000.005096
SPY15May20P186.00PUT186.00$0.01$0.01 / 4,35503,576268.136342%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C185.00CALL185.00$99.43$100.33 / 31$101.08 / 110249221.538481%0.9999440.0155640.0000010.0000000.005068
SPY15May20C184.00CALL184.00$74.35$101.36 / 11$102.09 / 1101281.931020%0.9999440.0155690.0000010.0000000.005041
SPY15May20P183.00PUT183.00$0.02$0.01 / 4,35504,340277.621240%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C182.00CALL182.00$102.40$103.36 / 11$104.08 / 220710.000000%0.9999440.0155750.0000010.0000000.004986
SPY15May20C181.00CALL181.00$66.48$104.36 / 11$105.09 / 110197293.829671%0.9999440.0155780.0000010.0000000.004959
SPY15May20C180.00CALL180.00$106.00$105.33 / 31$106.08 / 11083235.195026%0.9999440.0155790.0000010.0000000.004931
SPY15May20P180.00PUT180.00$0.01$0.01 / 3,995061,514287.184541%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C179.00CALL179.00$106.36 / 11$107.09 / 1100300.529520%0.9999440.0155840.0000010.0000000.004904
SPY15May20P179.00PUT179.00$0.01$0.01 / 3,99502,942290.495928%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C178.00CALL178.00$107.36 / 11$108.09 / 1100311.605634%0.9999440.0155860.0000010.0000000.004877
SPY15May20P178.00PUT178.00$0.03$0.01 / 3,99503,942293.753157%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C177.00CALL177.00$112.00$108.36 / 11$109.09 / 1102305.334272%0.9999440.0155900.0000010.0000000.004849
SPY15May20P177.00PUT177.00$0.02$0.01 / 4,35502,704297.028563%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C176.00CALL176.00$109.36 / 11$110.09 / 1100310.715936%0.9999440.0155930.0000010.0000000.004822
SPY15May20C175.00CALL175.00$102.77$110.33 / 31$111.08 / 1107249.233789%0.9999440.0155930.0000010.0000000.004795
SPY15May20C174.00CALL174.00$111.36 / 11$112.09 / 1100317.593172%0.9999440.0155980.0000010.0000000.004767
SPY15May20C173.00CALL173.00$75.06$112.36 / 11$113.09 / 1103308.692454%0.9999440.0156010.0000010.0000000.004740
SPY15May20P173.00PUT173.00$0.02$0.01 / 3,99503,217310.310553%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C172.00CALL172.00$113.36 / 11$114.09 / 1100324.546337%0.9999440.0156040.0000010.0000000.004712
SPY15May20P172.00PUT172.00$0.02$0.01 / 4,35508,445313.675269%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C171.00CALL171.00$112.72$114.36 / 11$115.09 / 1101299.739391%0.9999440.0156070.0000010.0000000.004685
SPY15May20P171.00PUT171.00$0.02$0.01 / 4,35503,033317.060123%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C170.00CALL170.00$116.87$115.33 / 31$116.08 / 11063263.678703%0.9999440.0156070.0000010.0000000.004658
SPY15May20P170.00PUT170.00$0.01$0.01 / 4,115017,795320.393132%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C169.00CALL169.00$58.23$116.36 / 11$117.09 / 11010341.523624%0.9999440.0156130.0000010.0000000.004630
SPY15May20P169.00PUT169.00$0.01$0.01 / 3,97402,493323.879701%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C168.00CALL168.00$73.80$117.36 / 11$118.09 / 11010309.619579%0.9999440.0156160.0000010.0000000.004603
SPY15May20P168.00PUT168.00$0.02$0.01 / 3,97404,187327.322268%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C167.00CALL167.00$118.36 / 11$119.09 / 1100342.267338%0.9999440.0156190.0000010.0000000.004575
SPY15May20P167.00PUT167.00$0.03$0.01 / 3,97404,808330.781636%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C166.00CALL166.00$119.36 / 11$120.09 / 1100345.871574%0.9999440.0156210.0000010.0000000.004548
SPY15May20P166.00PUT166.00$0.01$0.01 / 3,97402,596334.260690%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C165.00CALL165.00$95.15$120.33 / 31$121.08 / 11010278.554404%0.9999440.0156220.0000010.0000000.004521
SPY15May20P165.00PUT165.00$0.02$0.01 / 3,995018,805337.692134%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C164.00CALL164.00$121.36 / 11$122.09 / 1100353.142329%0.9999440.0156270.0000010.0000000.004493
SPY15May20P164.00PUT164.00$0.02$0.01 / 3,97403,232341.278923%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C163.00CALL163.00$122.36 / 11$123.09 / 1100356.809411%0.9999440.0156300.0000010.0000000.004466
SPY15May20P163.00PUT163.00$0.01$0.01 / 3,97403,114344.818713%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C162.00CALL162.00$123.36 / 11$124.09 / 1100360.498003%0.9999440.0156330.0000010.0000000.004438
SPY15May20P162.00PUT162.00$0.01$0.01 / 3,97403,428348.379321%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C161.00CALL161.00$124.36 / 11$125.09 / 1100364.208398%0.9999440.0156360.0000010.0000000.004411
SPY15May20P161.00PUT161.00$0.01$0.01 / 3,86906,385351.960990%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C160.00CALL160.00$126.78$125.33 / 31$126.08 / 11011293.888210%0.9999440.0156360.0000010.0000000.004384
SPY15May20P160.00PUT160.00$0.01$0.01 / 4,934030,065355.496760%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C159.00CALL159.00$126.36 / 11$127.09 / 1100371.697005%0.9999440.0156420.0000010.0000000.004356
SPY15May20P159.00PUT159.00$0.02$0.01 / 3,86901,942359.188280%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C158.00CALL158.00$95.43$127.36 / 11$128.09 / 1101382.769139%0.9999440.0156440.0000010.0000000.004329
SPY15May20P158.00PUT158.00$0.01$0.01 / 3,97403,013362.836781%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C157.00CALL157.00$128.36 / 11$129.09 / 1100379.273936%0.9999440.0156470.0000010.0000000.004301
SPY15May20P157.00PUT157.00$0.01$0.01 / 3,86902,056366.504004%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C156.00CALL156.00$129.36 / 11$130.09 / 1100383.097740%0.9999440.0156500.0000010.0000000.004274
SPY15May20P156.00PUT156.00$0.03$0.01 / 3,97402,255370.194590%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P155.00PUT155.00$0.01$0.01 / 4,475020,584373.841324%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C154.00CALL154.00$75.20$131.36 / 11$132.09 / 1100390.816700%0.9999440.0156560.0000010.0000000.004219
SPY15May20P154.00PUT154.00$0.01$0.01 / 3,99502,917377.644412%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C153.00CALL153.00$132.36 / 11$133.09 / 1100394.714352%0.9999440.0156590.0000010.0000000.004192
SPY15May20P153.00PUT153.00$0.03$0.01 / 3,97401,254381.404359%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C152.00CALL152.00$133.36 / 11$134.09 / 1100398.633132%0.9999440.0156620.0000010.0000000.004164
SPY15May20P152.00PUT152.00$0.08$0.01 / 3,97402,322385.189882%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C151.00CALL151.00$134.36 / 11$135.09 / 1100402.581220%0.9999440.0156650.0000010.0000000.004137
SPY15May20P151.00PUT151.00$0.01$0.01 / 3,99507,251389.000470%-0.0000010.0000000.0000010.0000000.000000
SPY15May20P150.00PUT150.00$0.01$0.01 / 3,995035,292392.764499%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C149.00CALL149.00$136.36 / 11$137.09 / 1100410.547180%0.9999440.0156700.0000010.0000000.004082
SPY15May20P149.00PUT149.00$0.02$0.01 / 4,10101,452396.690141%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C148.00CALL148.00$137.36 / 11$138.09 / 1100414.569155%0.9999440.0156730.0000010.0000000.004055
SPY15May20P148.00PUT148.00$0.01$0.01 / 3,97402,006400.570665%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C147.00CALL147.00$138.36 / 22$139.09 / 1100387.094724%0.9999440.0156740.0000010.0000000.004027
SPY15May20P147.00PUT147.00$0.02$0.01 / 3,99503,765404.442581%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C146.00CALL146.00$139.36 / 22$140.09 / 1100390.891410%0.9999440.0156770.0000010.0000000.004000
SPY15May20P146.00PUT146.00$0.01$0.01 / 4,46001,453408.378177%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C145.00CALL145.00$189.05$140.33 / 31$141.08 / 1103342.954384%0.9999440.0156790.0000010.0000000.003973
SPY15May20P145.00PUT145.00$0.01$0.01 / 4,22003,111412.310639%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C140.00CALL140.00$119.56$145.33 / 31$146.08 / 11010360.453395%0.9999440.0156940.0000010.0000000.003836
SPY15May20P140.00PUT140.00$0.01$0.01 / 4,93407,881432.522527%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C135.00CALL135.00$150.33 / 31$151.08 / 1100378.593024%0.9999440.0157080.0000010.0000000.003699
SPY15May20P135.00PUT135.00$0.01$0.01 / 3,86903,097453.455140%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C130.00CALL130.00$113.92$155.33 / 31$156.08 / 1100397.426657%0.9999440.0157230.0000010.0000000.003562
SPY15May20P130.00PUT130.00$0.01$0.01 / 3,869011,148475.166382%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C125.00CALL125.00$97.58$160.33 / 31$161.08 / 11010417.004611%0.9999440.0157370.0000010.0000000.003425
SPY15May20P125.00PUT125.00$0.05$0.01 / 4,93409,052497.719024%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C120.00CALL120.00$130.80$165.33 / 31$166.08 / 1100437.395350%0.9999440.0157510.0000010.0000000.003288
SPY15May20P120.00PUT120.00$0.02$0.01 / 3,974014,273521.184777%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C115.00CALL115.00$133.82$170.33 / 31$171.08 / 1100458.665657%0.9999440.0157660.0000010.0000000.003151
SPY15May20P115.00PUT115.00$0.02$0.01 / 4,10004,208545.651685%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C110.00CALL110.00$178.25$175.33 / 31$176.08 / 2301,482480.894319%0.9999440.0157800.0000010.0000000.003014
SPY15May20P110.00PUT110.00$0.01$0.01 / 4,10008,736571.205868%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C105.00CALL105.00$180.33 / 31$181.08 / 1100504.177007%0.9999440.0157940.0000010.0000000.002877
SPY15May20P105.00PUT105.00$0.01$0.01 / 3,97405,559597.955435%-0.0000010.0000000.0000010.0000000.000000
SPY15May20C100.00CALL100.00$185.33 / 31$186.08 / 1100528.610311%0.9999440.0158090.0000010.0000000.002740
SPY15May20C95.00CALL95.00$190.35 / 31$191.08 / 1100659.599514%0.9999440.0158230.0000000.0000000.002603
SPY15May20P95.00PUT95.00$0.01$0.01 / 4,93404,683655.546148%-0.0000010.0000000.0000000.0000000.000000
SPY15May20C90.00CALL90.00$189.08$195.35 / 31$196.08 / 1100691.000030%0.9999440.0158380.0000000.0000000.002466
SPY15May20P90.00PUT90.00$0.01$0.01 / 4,072010,991686.696678%-0.0000010.0000000.0000000.0000000.000000
SPY15May20C85.00CALL85.00$200.35 / 31$201.08 / 1100724.234711%0.9999440.0158520.0000000.0000000.002329
SPY15May20P85.00PUT85.00$0.01$0.01 / 3,974015,782719.656068%-0.0000010.0000000.0000000.0000000.000000
SPY15May20C80.00CALL80.00$205.35 / 31$206.08 / 1100759.532820%0.9999440.0158660.0000000.0000000.002192
SPY15May20P80.00PUT80.00$0.01$0.01 / 4,13605,781754.661789%-0.0000010.0000000.0000000.0000000.000000
SPY15May20C75.00CALL75.00$207.69$210.36 / 11$211.10 / 3100820.429524%0.9999440.0158830.0000000.0000000.002055
SPY15May20C70.00CALL70.00$212.71$215.36 / 11$216.10 / 3100861.906367%0.9999440.0158970.0000000.0000000.001918
SPY15May20P70.00PUT70.00$0.01$0.01 / 3,97405,752832.016533%-0.0000010.0000000.0000000.0000000.000000
SPY15May20C65.00CALL65.00$245.63$220.36 / 11$221.10 / 3100906.563714%0.9999440.0159110.0000000.0000000.001781
SPY15May20P65.00PUT65.00$0.01$0.01 / 3,86904,119875.045328%-0.0000010.0000000.0000000.0000000.000000
SPY15May20C60.00CALL60.00$250.63$225.36 / 11$226.09 / 3100954.931099%0.9999440.0159260.0000000.0000000.001644
SPY15May20P60.00PUT60.00$0.01$0.01 / 3,97408,851921.637110%-0.0000010.0000000.0000000.0000000.000000
SPY15May20C55.00CALL55.00$227.61$230.36 / 11$231.09 / 31011007.679480%0.9999440.0159400.0000000.0000000.001507
SPY15May20P55.00PUT55.00$0.01$0.01 / 4,090014,927972.436925%-0.0000010.0000000.0000000.0000000.000000
SPY15May20C50.00CALL50.00$260.63$235.36 / 11$236.09 / 31001065.678126%0.9999440.0159550.0000000.0000000.001370
SPY15May20P50.00PUT50.00$0.01$0.01 / 4,934040,4691028.274377%-0.0000010.0000000.0000000.0000000.000000