SPY Option Chain
End of day data from May 15, 2020 for SPY options expired on May 15, 2020.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SPY15May20C285.00 | CALL | 285.00 | $0.79 | $0.73 / 387 | $0.79 / 100 | 266,290 | 65,890 | 3.577425% | 0.540915 | -1.659781 | 0.047200 | 0.059352 | 0.004133 |
| SPY15May20P285.00 | PUT | 285.00 | $0.03 | $0.03 / 159 | $0.04 / 22 | 199,376 | 70,926 | 4.001950% | -0.460681 | -1.675579 | 0.047225 | 0.059370 | -0.003689 |
| SPY15May20C286.00 | CALL | 286.00 | $0.09 | $0.09 / 120 | $0.11 / 20 | 171,362 | 19,804 | 3.480467% | 0.493021 | -1.669041 | 0.047444 | 0.059656 | 0.003771 |
| SPY15May20P280.00 | PUT | 280.00 | $0.01 | $0.01 / 1 | $0.01 / 3,955 | 164,625 | 124,385 | 15.359645% | -0.265702 | -1.379531 | 0.039102 | 0.048942 | -0.002113 |
| SPY15May20P282.00 | PUT | 282.00 | $0.01 | $0.01 / 21 | $0.01 / 7,264 | 141,051 | 44,313 | 11.743490% | -0.321845 | -1.511719 | 0.042637 | 0.053615 | -0.002569 |
| SPY15May20P284.00 | PUT | 284.00 | $0.01 | $0.01 / 59 | $0.02 / 4,117 | 135,359 | 16,155 | 6.581808% | -0.412022 | -1.642261 | 0.046292 | 0.058211 | -0.003295 |
| SPY15May20P283.00 | PUT | 283.00 | $0.03 | $0.01 / 18 | $0.01 / 3,817 | 130,436 | 19,046 | 8.990013% | -0.366087 | -1.587129 | 0.044752 | 0.056274 | -0.002925 |
| SPY15May20C284.00 | CALL | 284.00 | $1.72 | $1.73 / 20 | $1.78 / 20 | 128,648 | 17,680 | 6.604400% | 0.587922 | -1.626979 | 0.046292 | 0.058211 | 0.004485 |
| SPY15May20C287.00 | CALL | 287.00 | $0.01 | $0.01 / 14 | $0.01 / 234 | 110,274 | 28,274 | 4.701310% | 0.445861 | -1.654567 | 0.047014 | 0.059115 | 0.003415 |
| SPY15May20P281.00 | PUT | 281.00 | $0.02 | $0.01 / 4 | $0.01 / 5,131 | 92,331 | 27,922 | 14.422946% | -0.279850 | -1.418889 | 0.040028 | 0.050335 | -0.002231 |
| SPY15May20P277.00 | PUT | 277.00 | $0.01 | $0.01 / 3 | $0.01 / 4,921 | 90,333 | 53,890 | 24.780844% | -0.141910 | -0.946444 | 0.026718 | 0.033599 | -0.001128 |
| SPY15May20C288.00 | CALL | 288.00 | $0.01 | $0.01 / 4 | $0.01 / 5,954 | 73,613 | 25,238 | 7.575975% | 0.400074 | -1.617918 | 0.045954 | 0.057786 | 0.003068 |
| SPY15May20C283.00 | CALL | 283.00 | $2.74 | $2.73 / 23 | $2.78 / 20 | 69,058 | 17,589 | 9.619589% | 0.633856 | -1.571845 | 0.044752 | 0.056274 | 0.004829 |
| SPY15May20P286.00 | PUT | 286.00 | $0.36 | $0.35 / 1 | $0.36 / 75 | 51,879 | 19,398 | 3.321357% | -0.506448 | -1.684401 | 0.047444 | 0.059659 | -0.004060 |
| SPY15May20P279.00 | PUT | 279.00 | $0.01 | $0.01 / 1 | $0.01 / 3,675 | 47,982 | 22,399 | 19.672578% | -0.204047 | -1.194169 | 0.033700 | 0.042380 | -0.001624 |
| SPY15May20C280.00 | CALL | 280.00 | $5.76 | $5.68 / 100 | $5.80 / 100 | 41,974 | 64,171 | 11.998250% | 0.759370 | -1.296830 | 0.037024 | 0.046557 | 0.005755 |
| SPY15May20P275.00 | PUT | 275.00 | $0.01 | $0.01 / 140 | $0.01 / 2,641 | 39,339 | 91,551 | 28.201411% | -0.107804 | -0.778879 | 0.022095 | 0.027655 | -0.000854 |
| SPY15May20C290.00 | CALL | 290.00 | $0.01 | $0.01 / 7 | $0.01 / 8,921 | 35,308 | 54,432 | 12.950628% | 0.312644 | -1.483641 | 0.042117 | 0.052961 | 0.002402 |
| SPY15May20P278.00 | PUT | 278.00 | $0.01 | $0.01 / 8 | $0.01 / 3,136 | 34,232 | 31,413 | 22.239046% | -0.171235 | -1.071305 | 0.030238 | 0.038026 | -0.001362 |
| SPY15May20C282.00 | CALL | 282.00 | $3.72 | $3.71 / 100 | $3.83 / 100 | 32,816 | 23,578 | 14.036069% | 0.678099 | -1.496431 | 0.042637 | 0.053615 | 0.005157 |
| SPY15May20C275.00 | CALL | 275.00 | $10.70 | $10.64 / 200 | $11.01 / 200 | 26,003 | 54,951 | 40.673324% | 0.906005 | -0.690740 | 0.019938 | 0.025071 | 0.006789 |
| SPY15May20C277.00 | CALL | 277.00 | $8.80 | $8.56 / 200 | $8.79 / 100 | 25,042 | 37,771 | 26.487887% | 0.857766 | -0.932317 | 0.026753 | 0.033641 | 0.006459 |
| SPY15May20P287.00 | PUT | 287.00 | $1.28 | $1.23 / 10 | $1.29 / 10 | 24,500 | 22,070 | 4.495731% | -0.553613 | -1.670158 | 0.047020 | 0.059127 | -0.004445 |
| SPY15May20P276.00 | PUT | 276.00 | $0.01 | $0.01 / 74 | $0.01 / 4,278 | 22,205 | 30,927 | 25.896278% | -0.130158 | -0.890187 | 0.025233 | 0.031604 | -0.001032 |
| SPY15May20C289.00 | CALL | 289.00 | $0.01 | $0.01 / 1 | $0.01 / 3,926 | 21,974 | 20,393 | 10.315203% | 0.355332 | -1.559989 | 0.044296 | 0.055700 | 0.002727 |
| SPY15May20P290.00 | PUT | 290.00 | $4.25 | $4.21 / 100 | $4.35 / 100 | 21,945 | 36,438 | 25.470820% | -0.688772 | -1.495708 | 0.042036 | 0.052846 | -0.005555 |
| SPY15May20P288.00 | PUT | 288.00 | $2.25 | $2.22 / 20 | $2.28 / 100 | 17,676 | 17,322 | 10.641150% | -0.599870 | -1.633188 | 0.045954 | 0.057786 | -0.004823 |
| SPY15May20C291.00 | CALL | 291.00 | $0.01 | $0.01 / 2 | $0.01 / 3,225 | 17,050 | 28,035 | 15.599937% | 0.271086 | -1.388334 | 0.039412 | 0.049547 | 0.002084 |
| SPY15May20P274.00 | PUT | 274.00 | $0.01 | $0.01 / 100 | $0.01 / 2,634 | 16,833 | 25,261 | 32.311345% | -0.074666 | -0.594171 | 0.016779 | 0.021101 | -0.000592 |
| SPY15May20P271.00 | PUT | 271.00 | $0.01 | $0.01 / 1 | $0.01 / 2,654 | 14,105 | 20,164 | 39.743561% | -0.034678 | -0.322896 | 0.009121 | 0.011470 | -0.000275 |
| SPY15May20P273.00 | PUT | 273.00 | $0.01 | $0.01 / 76 | $0.01 / 2,669 | 13,093 | 23,403 | 34.794980% | -0.058654 | -0.492825 | 0.013919 | 0.017504 | -0.000465 |
| SPY15May20C292.00 | CALL | 292.00 | $0.01 | $0.01 / 260 | $0.01 / 3,869 | 12,843 | 32,149 | 18.098934% | 0.233880 | -1.284591 | 0.036459 | 0.045835 | 0.001800 |
| SPY15May20P260.00 | PUT | 260.00 | $0.01 | | $0.01 / 7,190 | 12,796 | 137,416 | 66.651057% | -0.000643 | -0.009433 | 0.000267 | 0.000335 | -0.000005 |
| SPY15May20C281.00 | CALL | 281.00 | $5.04 | $4.69 / 100 | $4.86 / 100 | 12,332 | 16,214 | 17.553652% | 0.720094 | -1.403599 | 0.040028 | 0.050335 | 0.005467 |
| SPY15May20P300.00 | PUT | 300.00 | $14.15 | $14.19 / 100 | $14.47 / 100 | 10,955 | 42,090 | 42.936884% | -0.949938 | -0.447987 | 0.012270 | 0.015425 | -0.007832 |
| SPY15May20C300.00 | CALL | 300.00 | $0.01 | | $0.01 / 9,238 | 7,823 | 113,203 | 38.148284% | 0.043058 | -0.383003 | 0.010905 | 0.013651 | 0.000332 |
| SPY15May20P272.00 | PUT | 272.00 | $0.01 | $0.01 / 72 | $0.01 / 3,629 | 6,271 | 38,912 | 37.271669% | -0.045428 | -0.402194 | 0.011360 | 0.014286 | -0.000360 |
| SPY15May20P270.00 | PUT | 270.00 | $0.01 | $0.01 / 17 | $0.01 / 3,139 | 5,804 | 119,059 | 42.104825% | -0.026410 | -0.257595 | 0.007279 | 0.009151 | -0.000209 |
| SPY15May20C293.00 | CALL | 293.00 | $0.01 | $0.01 / 148 | $0.01 / 3,242 | 3,492 | 21,556 | 20.548388% | 0.199801 | -1.172917 | 0.033284 | 0.041843 | 0.001539 |
| SPY15May20P289.00 | PUT | 289.00 | $3.14 | $3.22 / 10 | $3.28 / 10 | 3,483 | 12,237 | 12.370535% | -0.644612 | -1.575256 | 0.044296 | 0.055700 | -0.005190 |
| SPY15May20C279.00 | CALL | 279.00 | $7.11 | $6.63 / 100 | $6.91 / 100 | 3,080 | 12,604 | 23.007103% | 0.795559 | -1.180008 | 0.033734 | 0.042420 | 0.006017 |
| SPY15May20C260.00 | CALL | 260.00 | $25.89 | $25.68 / 100 | $26.08 / 200 | 3,043 | 43,142 | 93.906588% | 0.999310 | 0.006042 | 0.000263 | 0.000331 | 0.007118 |
| SPY15May20C278.00 | CALL | 278.00 | $7.73 | $7.62 / 200 | $7.81 / 100 | 2,583 | 14,852 | 26.468741% | 0.828406 | -1.057180 | 0.030273 | 0.038067 | 0.006252 |
| SPY15May20P255.00 | PUT | 255.00 | $0.01 | | $0.01 / 6,120 | 2,569 | 73,483 | 78.961482% | -0.000052 | -0.000906 | 0.000026 | 0.000032 | 0.000000 |
| SPY15May20P312.00 | PUT | 312.00 | $27.06 | $26.18 / 140 | $26.55 / 100 | 2,434 | 5,174 | 78.397788% | -0.998492 | -0.035077 | 0.000563 | 0.000708 | -0.008537 |
| SPY15May20C270.00 | CALL | 270.00 | $15.85 | $15.67 / 100 | $16.01 / 200 | 2,390 | 40,034 | 57.866092% | 0.973787 | -0.240233 | 0.007220 | 0.009079 | 0.007190 |
| SPY15May20C295.00 | CALL | 295.00 | $0.01 | | $0.01 / 4,210 | 1,905 | 75,389 | 25.240596% | 0.142448 | -0.944488 | 0.026787 | 0.033684 | 0.001099 |
| SPY15May20P294.00 | PUT | 294.00 | $7.84 | $8.20 / 100 | $8.36 / 100 | 1,896 | 13,366 | 0.000000% | -0.830946 | -1.072219 | 0.029989 | 0.037701 | -0.006752 |
| SPY15May20C276.00 | CALL | 276.00 | $10.02 | $9.62 / 209 | $9.80 / 100 | 1,867 | 20,543 | 23.700873% | 0.883609 | -0.809099 | 0.023277 | 0.029271 | 0.006638 |
| SPY15May20C271.00 | CALL | 271.00 | $14.68 | $14.45 / 200 | $14.98 / 100 | 1,626 | 7,024 | 39.441292% | 0.965265 | -0.307577 | 0.009121 | 0.011470 | 0.007150 |
| SPY15May20P269.00 | PUT | 269.00 | $0.01 | $0.01 / 97 | $0.01 / 2,629 | 1,544 | 23,314 | 44.646347% | -0.019383 | -0.198477 | 0.005608 | 0.007052 | -0.000153 |
| SPY15May20C294.00 | CALL | 294.00 | $0.01 | | $0.01 / 4,388 | 1,513 | 23,779 | 22.954465% | 0.168997 | -1.056968 | 0.029989 | 0.037701 | 0.001302 |
| SPY15May20P293.00 | PUT | 293.00 | $7.05 | $7.13 / 200 | $7.39 / 200 | 1,470 | 16,788 | 0.000000% | -0.800142 | -1.188171 | 0.033284 | 0.041843 | -0.006489 |
| SPY15May20P295.00 | PUT | 295.00 | $9.21 | $9.06 / 200 | $9.35 / 100 | 1,396 | 25,349 | 0.000000% | -0.858431 | -0.955422 | 0.026671 | 0.033530 | -0.006991 |
| SPY15May20C240.00 | CALL | 240.00 | $45.79 | $45.53 / 200 | $46.08 / 200 | 1,178 | 21,290 | 142.958111% | 0.999944 | 0.015408 | 0.000001 | 0.000000 | 0.006575 |
| SPY15May20P291.00 | PUT | 291.00 | $5.07 | $5.15 / 200 | $5.41 / 100 | 1,068 | 14,548 | 0.000000% | -0.728857 | -1.403593 | 0.039412 | 0.049547 | -0.005888 |
| SPY15May20C297.00 | CALL | 297.00 | $0.01 | | $0.01 / 6,584 | 1,025 | 18,290 | 29.887996% | 0.096965 | -0.719770 | 0.020409 | 0.025663 | 0.000749 |
| SPY15May20P292.00 | PUT | 292.00 | $5.85 | $6.21 / 100 | $6.36 / 100 | 982 | 22,190 | 0.000000% | -0.766064 | -1.299848 | 0.036459 | 0.045835 | -0.006200 |
| SPY15May20P266.00 | PUT | 266.00 | $0.01 | $0.01 / 14 | $0.01 / 3,485 | 788 | 15,456 | 52.009979% | -0.007185 | -0.083935 | 0.002372 | 0.002983 | -0.000057 |
| SPY15May20P305.00 | PUT | 305.00 | $18.92 | $19.16 / 100 | $19.47 / 100 | 721 | 9,135 | 51.399317% | -0.986273 | -0.161953 | 0.004159 | 0.005228 | -0.008250 |
| SPY15May20P265.00 | PUT | 265.00 | $0.01 | $0.01 / 1 | $0.01 / 3,941 | 721 | 106,417 | 52.970838% | -0.006257 | -0.074106 | 0.002104 | 0.002633 | -0.000049 |
| SPY15May20P268.00 | PUT | 268.00 | $0.01 | $0.01 / 1 | $0.01 / 3,485 | 691 | 45,626 | 47.104591% | -0.014144 | -0.151559 | 0.004282 | 0.005385 | -0.000112 |
| SPY15May20P336.00 | PUT | 336.00 | $51.11 | $50.20 / 30 | $50.55 / 100 | 660 | 1,608 | 134.676152% | -0.999944 | -0.015130 | 0.000001 | 0.000000 | -0.009205 |
| SPY15May20C274.00 | CALL | 274.00 | $12.27 | $11.44 / 200 | $11.87 / 100 | 601 | 8,402 | 20.432883% | 0.925110 | -0.579860 | 0.016809 | 0.021137 | 0.006913 |
| SPY15May20C250.00 | CALL | 250.00 | $35.89 | $35.45 / 200 | $35.95 / 200 | 584 | 33,077 | 0.000000% | 0.999941 | 0.015327 | 0.000001 | 0.000002 | 0.006849 |
| SPY15May20C272.00 | CALL | 272.00 | $13.85 | $13.45 / 200 | $13.83 / 100 | 563 | 26,905 | 31.439808% | 0.954516 | -0.386877 | 0.011360 | 0.014286 | 0.007092 |
| SPY15May20P297.00 | PUT | 297.00 | $10.88 | $10.99 / 200 | $11.34 / 100 | 533 | 7,068 | 0.000000% | -0.903691 | -0.731039 | 0.020301 | 0.025522 | -0.007394 |
| SPY15May20P267.00 | PUT | 267.00 | $0.01 | $0.01 / 7 | $0.01 / 3,410 | 489 | 10,477 | 49.559103% | -0.010162 | -0.113768 | 0.003215 | 0.004043 | -0.000080 |
| SPY15May20C265.00 | CALL | 265.00 | $21.39 | $20.45 / 200 | $20.91 / 100 | 462 | 25,536 | 37.673056% | 0.994944 | -0.045514 | 0.001720 | 0.002162 | 0.007221 |
| SPY15May20C298.00 | CALL | 298.00 | $0.01 | | $0.01 / 6,240 | 426 | 13,658 | 32.170593% | 0.078786 | -0.616525 | 0.017479 | 0.021980 | 0.000609 |
| SPY15May20P310.00 | PUT | 310.00 | $24.00 | $24.18 / 100 | $24.55 / 100 | 416 | 11,387 | 73.501368% | -0.997047 | -0.052414 | 0.001054 | 0.001326 | -0.008471 |
| SPY15May20C235.00 | CALL | 235.00 | $50.66 | $50.45 / 200 | $50.85 / 15 | 405 | 3,918 | 138.498687% | 0.999944 | 0.015422 | 0.000001 | 0.000000 | 0.006438 |
| SPY15May20C200.00 | CALL | 200.00 | $84.96 | $85.44 / 11 | $86.09 / 11 | 377 | 2,241 | 245.748649% | 0.999944 | 0.015523 | 0.000001 | 0.000000 | 0.005479 |
| SPY15May20C225.00 | CALL | 225.00 | $61.18 | $60.47 / 200 | $61.08 / 200 | 366 | 2,225 | 176.353853% | 0.999944 | 0.015451 | 0.000001 | 0.000000 | 0.006164 |
| SPY15May20C299.00 | CALL | 299.00 | $0.01 | | $0.01 / 7,326 | 356 | 13,987 | 34.425861% | 0.063361 | -0.521541 | 0.014785 | 0.018592 | 0.000490 |
| SPY15May20P325.00 | PUT | 325.00 | $39.69 | $38.92 / 200 | $39.34 / 15 | 354 | 7,901 | 0.000000% | -0.999937 | -0.015283 | 0.000003 | 0.000004 | -0.008904 |
| SPY15May20C253.00 | CALL | 253.00 | $32.22 | $32.46 / 100 | $32.84 / 15 | 281 | 2,703 | 80.972839% | 0.999927 | 0.015066 | 0.000009 | 0.000011 | 0.006931 |
| SPY15May20P330.00 | PUT | 330.00 | $44.61 | $44.20 / 15 | $44.55 / 100 | 271 | 13,403 | 121.707859% | -0.999943 | -0.015158 | 0.000001 | 0.000000 | -0.009041 |
| SPY15May20P298.00 | PUT | 298.00 | $12.18 | $12.13 / 100 | $12.47 / 100 | 243 | 9,385 | 29.773187% | -0.921768 | -0.628069 | 0.017379 | 0.021848 | -0.007560 |
| SPY15May20C255.00 | CALL | 255.00 | $30.71 | $30.46 / 200 | $30.85 / 15 | 232 | 14,509 | 87.502737% | 0.999874 | 0.014139 | 0.000034 | 0.000042 | 0.006986 |
| SPY15May20C264.00 | CALL | 264.00 | $21.14 | $21.45 / 100 | $21.86 / 140 | 216 | 7,559 | 0.000000% | 0.996522 | -0.028002 | 0.001225 | 0.001540 | 0.007206 |
| SPY15May20C296.00 | CALL | 296.00 | $0.01 | | $0.01 / 4,678 | 202 | 16,776 | 27.579629% | 0.118126 | -0.829777 | 0.023531 | 0.029589 | 0.000912 |
| SPY15May20C262.00 | CALL | 262.00 | $23.73 | $23.68 / 100 | $24.03 / 100 | 201 | 4,233 | 84.667414% | 0.998420 | -0.005489 | 0.000589 | 0.000740 | 0.007166 |
| SPY15May20P262.00 | PUT | 262.00 | $0.01 | | $0.01 / 3,327 | 194 | 14,931 | 61.819193% | -0.001524 | -0.020834 | 0.000589 | 0.000740 | -0.000012 |
| SPY15May20P296.00 | PUT | 296.00 | $10.39 | $10.08 / 100 | $10.35 / 100 | 191 | 8,478 | 0.000000% | -0.882639 | -0.840836 | 0.023418 | 0.029440 | -0.007204 |
| SPY15May20C254.00 | CALL | 254.00 | $31.24 | $31.51 / 100 | $32.03 / 100 | 174 | 3,659 | 91.856763% | 0.999914 | 0.014842 | 0.000015 | 0.000019 | 0.006959 |
| SPY15May20C269.00 | CALL | 269.00 | $16.88 | $16.45 / 100 | $16.82 / 15 | 172 | 5,372 | 29.991031% | 0.980561 | -0.183152 | 0.005608 | 0.007052 | 0.007216 |
| SPY15May20P263.00 | PUT | 263.00 | $0.01 | | $0.01 / 3,330 | 161 | 15,932 | 59.367709% | -0.002303 | -0.030323 | 0.000857 | 0.001078 | -0.000018 |
| SPY15May20C273.00 | CALL | 273.00 | $12.69 | $12.45 / 200 | $12.84 / 100 | 154 | 6,662 | 32.858374% | 0.941289 | -0.477511 | 0.013919 | 0.017504 | 0.007014 |
| SPY15May20P215.00 | PUT | 215.00 | $0.01 | | $0.01 / 5,255 | 150 | 30,363 | 182.789272% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P250.00 | PUT | 250.00 | $0.01 | | $0.01 / 5,857 | 134 | 183,570 | 91.359992% | -0.000003 | -0.000053 | 0.000002 | 0.000002 | 0.000000 |
| SPY15May20P320.00 | PUT | 320.00 | $34.60 | $33.92 / 200 | $34.34 / 15 | 127 | 4,276 | 0.000000% | -0.999882 | -0.016235 | 0.000030 | 0.000038 | -0.008767 |
| SPY15May20P315.00 | PUT | 315.00 | $28.94 | $28.92 / 100 | $29.47 / 100 | 107 | 2,582 | 0.000000% | -0.999466 | -0.022348 | 0.000203 | 0.000255 | -0.008626 |
| SPY15May20C268.00 | CALL | 268.00 | $17.80 | $17.45 / 100 | $17.84 / 100 | 102 | 4,414 | 32.816274% | 0.983167 | -0.159840 | 0.004968 | 0.006223 | 0.007210 |
| SPY15May20C257.00 | CALL | 257.00 | $29.43 | $28.45 / 100 | $28.84 / 148 | 101 | 3,813 | 0.000000% | 0.999795 | 0.012945 | 0.000068 | 0.000086 | 0.007040 |
| SPY15May20C267.00 | CALL | 267.00 | $19.03 | $18.55 / 100 | $19.03 / 100 | 98 | 5,053 | 60.499916% | 0.989782 | -0.098438 | 0.003215 | 0.004043 | 0.007235 |
| SPY15May20C305.00 | CALL | 305.00 | $0.01 | | $0.01 / 6,740 | 93 | 32,240 | 47.519185% | 0.013817 | -0.148105 | 0.004197 | 0.005277 | 0.000107 |
| SPY15May20P264.00 | PUT | 264.00 | $0.01 | | $0.01 / 3,431 | 91 | 18,102 | 56.916812% | -0.003422 | -0.043341 | 0.001225 | 0.001540 | -0.000027 |
| SPY15May20P304.00 | PUT | 304.00 | $17.87 | $18.19 / 100 | $18.48 / 100 | 88 | 4,179 | 53.742830% | -0.981858 | -0.201761 | 0.005287 | 0.006647 | -0.008189 |
| SPY15May20P299.00 | PUT | 299.00 | $13.49 | $12.99 / 200 | $13.36 / 100 | 85 | 6,429 | 0.000000% | -0.937098 | -0.533406 | 0.014693 | 0.018472 | -0.007706 |
| SPY15May20P220.00 | PUT | 220.00 | $0.01 | | $0.01 / 5,164 | 85 | 162,868 | 169.083834% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P307.00 | PUT | 307.00 | $20.96 | $20.92 / 100 | $21.34 / 100 | 79 | 1,817 | 0.000000% | -0.992369 | -0.102906 | 0.002485 | 0.003124 | -0.008352 |
| SPY15May20C256.00 | CALL | 256.00 | $29.56 | $29.46 / 100 | $29.85 / 132 | 79 | 3,147 | 0.000000% | 0.999855 | 0.013880 | 0.000042 | 0.000053 | 0.007013 |
| SPY15May20P240.00 | PUT | 240.00 | $0.01 | | $0.01 / 6,375 | 79 | 114,867 | 115.226405% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P324.00 | PUT | 324.00 | $39.32 | $37.92 / 100 | $38.50 / 100 | 77 | 2,409 | 0.000000% | -0.999933 | -0.015356 | 0.000005 | 0.000007 | -0.008877 |
| SPY15May20P303.00 | PUT | 303.00 | $17.17 | $17.19 / 100 | $17.48 / 100 | 77 | 5,855 | 51.286570% | -0.976260 | -0.249601 | 0.006644 | 0.008352 | -0.008118 |
| SPY15May20C266.00 | CALL | 266.00 | $20.14 | $19.45 / 100 | $19.98 / 15 | 77 | 3,187 | 45.525265% | 0.992758 | -0.068602 | 0.002372 | 0.002983 | 0.007231 |
| SPY15May20C258.00 | CALL | 258.00 | $27.80 | $27.54 / 100 | $28.03 / 100 | 73 | 2,742 | 85.127826% | 0.999698 | 0.011497 | 0.000109 | 0.000137 | 0.007067 |
| SPY15May20C310.00 | CALL | 310.00 | $0.01 | | $0.01 / 8,861 | 71 | 71,353 | 57.951636% | 0.002933 | -0.037644 | 0.001066 | 0.001341 | 0.000023 |
| SPY15May20C351.00 | CALL | 351.00 | $0.01 | | $0.01 / 3,980 | 67 | 15,940 | 133.218211% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P302.00 | PUT | 302.00 | $16.47 | $16.12 / 132 | $16.48 / 100 | 64 | 5,900 | 38.120590% | -0.969246 | -0.306238 | 0.008250 | 0.010371 | -0.008036 |
| SPY15May20C301.00 | CALL | 301.00 | $0.01 | | $0.01 / 5,249 | 64 | 14,170 | 38.870312% | 0.039737 | -0.359690 | 0.010195 | 0.012820 | 0.000307 |
| SPY15May20C183.00 | CALL | 183.00 | $100.94 | $102.36 / 11 | $103.09 / 11 | 60 | 0 | 287.197495% | 0.999944 | 0.015572 | 0.000001 | 0.000000 | 0.005014 |
| SPY15May20C259.00 | CALL | 259.00 | $27.19 | $26.45 / 100 | $27.01 / 100 | 57 | 3,684 | 75.995927% | 0.999546 | 0.009303 | 0.000171 | 0.000215 | 0.007093 |
| SPY15May20C263.00 | CALL | 263.00 | $22.78 | $22.68 / 15 | $23.03 / 100 | 54 | 4,168 | 81.514715% | 0.997641 | -0.014981 | 0.000857 | 0.001078 | 0.007187 |
| SPY15May20P257.00 | PUT | 257.00 | $0.01 | | $0.01 / 3,426 | 51 | 15,728 | 74.105172% | -0.000149 | -0.002415 | 0.000068 | 0.000086 | -0.000001 |
| SPY15May20P185.00 | PUT | 185.00 | $0.01 | | $0.01 / 5,870 | 46 | 33,356 | 271.213667% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C304.00 | CALL | 304.00 | $0.01 | | $0.01 / 5,135 | 43 | 10,785 | 45.382495% | 0.018272 | -0.188194 | 0.005333 | 0.006706 | 0.000142 |
| SPY15May20P301.00 | PUT | 301.00 | $15.95 | $15.12 / 148 | $15.47 / 100 | 43 | 7,390 | 49.277250% | -0.960562 | -0.372258 | 0.010122 | 0.012725 | -0.007942 |
| SPY15May20C320.00 | CALL | 320.00 | $0.01 | | $0.01 / 4,220 | 42 | 18,763 | 77.804955% | 0.000063 | -0.001076 | 0.000030 | 0.000038 | 0.000000 |
| SPY15May20C302.00 | CALL | 302.00 | $0.01 | | $0.01 / 3,875 | 41 | 13,303 | 41.060830% | 0.030987 | -0.293318 | 0.008313 | 0.010454 | 0.000240 |
| SPY15May20C261.00 | CALL | 261.00 | $24.79 | $24.45 / 100 | $24.86 / 100 | 41 | 4,429 | 67.583917% | 0.998952 | 0.001292 | 0.000397 | 0.000500 | 0.007143 |
| SPY15May20C236.00 | CALL | 236.00 | $48.64 | $49.46 / 100 | $50.02 / 100 | 41 | 1,033 | 135.928345% | 0.999944 | 0.015418 | 0.000001 | 0.000000 | 0.006466 |
| SPY15May20C245.00 | CALL | 245.00 | $40.62 | $40.68 / 10 | $41.08 / 200 | 40 | 7,321 | 142.331659% | 0.999944 | 0.015392 | 0.000001 | 0.000000 | 0.006712 |
| SPY15May20P182.00 | PUT | 182.00 | $0.01 | | $0.01 / 6,230 | 38 | 5,944 | 280.813740% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C241.00 | CALL | 241.00 | $44.07 | $44.46 / 100 | $45.02 / 100 | 37 | 1,772 | 122.340234% | 0.999944 | 0.015404 | 0.000001 | 0.000000 | 0.006603 |
| SPY15May20C252.00 | CALL | 252.00 | $32.64 | $33.46 / 100 | $33.84 / 10 | 35 | 2,659 | 0.000000% | 0.999935 | 0.015201 | 0.000005 | 0.000006 | 0.006904 |
| SPY15May20C242.00 | CALL | 242.00 | $43.63 | $43.67 / 10 | $44.02 / 100 | 35 | 1,723 | 149.561814% | 0.999944 | 0.015401 | 0.000001 | 0.000000 | 0.006630 |
| SPY15May20P200.00 | PUT | 200.00 | $0.01 | | $0.01 / 5,995 | 32 | 102,695 | 225.550853% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P306.00 | PUT | 306.00 | $22.14 | $20.11 / 100 | $20.48 / 100 | 31 | 2,318 | 61.828771% | -0.989716 | -0.129306 | 0.003234 | 0.004065 | -0.008304 |
| SPY15May20C321.00 | CALL | 321.00 | $0.01 | | $0.01 / 4,220 | 30 | 7,503 | 79.728175% | 0.000041 | -0.000712 | 0.000020 | 0.000025 | 0.000000 |
| SPY15May20C307.00 | CALL | 307.00 | $0.01 | | $0.01 / 4,994 | 30 | 10,866 | 51.739310% | 0.007662 | -0.088594 | 0.002510 | 0.003157 | 0.000059 |
| SPY15May20P211.00 | PUT | 211.00 | $0.01 | | $0.01 / 4,220 | 30 | 6,241 | 193.967484% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C308.00 | CALL | 308.00 | $0.01 | | $0.01 / 5,375 | 29 | 5,903 | 53.823563% | 0.005620 | -0.067357 | 0.001908 | 0.002400 | 0.000044 |
| SPY15May20C315.00 | CALL | 315.00 | $0.01 | | $0.01 / 3,875 | 27 | 10,404 | 68.030946% | 0.000485 | -0.007258 | 0.000206 | 0.000259 | 0.000004 |
| SPY15May20C226.00 | CALL | 226.00 | $59.63 | $59.46 / 100 | $60.02 / 100 | 27 | 821 | 163.693706% | 0.999944 | 0.015447 | 0.000001 | 0.000000 | 0.006192 |
| SPY15May20P323.00 | PUT | 323.00 | $37.57 | $36.92 / 200 | $37.34 / 100 | 24 | 2,280 | 0.000000% | -0.999927 | -0.015465 | 0.000008 | 0.000011 | -0.008849 |
| SPY15May20P314.00 | PUT | 314.00 | $30.94 | $27.92 / 100 | $28.54 / 100 | 24 | 1,478 | 0.000000% | -0.999245 | -0.025362 | 0.000288 | 0.000362 | -0.008597 |
| SPY15May20P221.00 | PUT | 221.00 | $0.01 | | $0.01 / 3,995 | 24 | 18,228 | 166.405292% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C248.00 | CALL | 248.00 | $36.99 | $37.46 / 100 | $38.01 / 200 | 23 | 2,261 | 100.584032% | 0.999943 | 0.015369 | 0.000001 | 0.000001 | 0.006794 |
| SPY15May20C244.00 | CALL | 244.00 | $40.86 | $41.51 / 200 | $42.02 / 100 | 23 | 2,544 | 125.051759% | 0.999944 | 0.015395 | 0.000001 | 0.000000 | 0.006685 |
| SPY15May20P316.00 | PUT | 316.00 | $33.47 | $29.92 / 100 | $30.35 / 15 | 22 | 2,694 | 0.000000% | -0.999620 | -0.020173 | 0.000141 | 0.000178 | -0.008655 |
| SPY15May20P230.00 | PUT | 230.00 | $0.01 | | $0.01 / 5,375 | 22 | 171,714 | 141.103743% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P100.00 | PUT | 100.00 | $0.01 | | $0.01 / 24,792 | 21 | 65,413 | 624.999318% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P258.00 | PUT | 258.00 | $0.01 | | $0.01 / 3,524 | 20 | 14,531 | 71.643676% | -0.000245 | -0.003859 | 0.000109 | 0.000137 | -0.000002 |
| SPY15May20P308.00 | PUT | 308.00 | $22.80 | $22.19 / 100 | $22.55 / 100 | 19 | 3,631 | 69.234538% | -0.994390 | -0.081851 | 0.001889 | 0.002374 | -0.008395 |
| SPY15May20P235.00 | PUT | 235.00 | $0.01 | | $0.01 / 5,135 | 17 | 86,166 | 129.374581% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P340.00 | PUT | 340.00 | $55.17 | $54.19 / 15 | $54.55 / 200 | 16 | 2,787 | 141.933426% | -0.999944 | -0.015118 | 0.000001 | 0.000000 | -0.009315 |
| SPY15May20P245.00 | PUT | 245.00 | $0.01 | | $0.01 / 6,355 | 16 | 55,729 | 103.879456% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C303.00 | CALL | 303.00 | $0.01 | | $0.01 / 4,240 | 14 | 13,554 | 43.231782% | 0.023917 | -0.236345 | 0.006698 | 0.008423 | 0.000185 |
| SPY15May20C306.00 | CALL | 306.00 | $0.01 | | $0.01 / 5,260 | 13 | 11,335 | 49.635579% | 0.010342 | -0.115209 | 0.003264 | 0.004105 | 0.000080 |
| SPY15May20P254.00 | PUT | 254.00 | $0.01 | | $0.01 / 4,355 | 11 | 10,126 | 81.507969% | -0.000029 | -0.000526 | 0.000015 | 0.000019 | 0.000000 |
| SPY15May20P341.00 | PUT | 341.00 | $56.19 | $54.93 / 100 | $55.55 / 100 | 10 | 224 | 0.000000% | -0.999944 | -0.015116 | 0.000001 | 0.000000 | -0.009342 |
| SPY15May20P261.00 | PUT | 261.00 | $0.01 | | $0.01 / 3,559 | 10 | 16,301 | 64.273354% | -0.000991 | -0.014055 | 0.000397 | 0.000500 | -0.000008 |
| SPY15May20C222.00 | CALL | 222.00 | $63.53 | $63.46 / 100 | $64.02 / 100 | 10 | 809 | 175.048952% | 0.999944 | 0.015459 | 0.000001 | 0.000000 | 0.006082 |
| SPY15May20P75.00 | PUT | 75.00 | $0.01 | | $0.01 / 3,974 | 10 | 6,458 | 792.049395% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| SPY15May20P328.00 | PUT | 328.00 | $42.32 | $42.18 / 116 | $42.55 / 100 | 9 | 1,997 | 115.239340% | -0.999942 | -0.015183 | 0.000001 | 0.000001 | -0.008986 |
| SPY15May20P311.00 | PUT | 311.00 | $25.68 | $25.17 / 100 | $25.55 / 200 | 9 | 3,606 | 75.157079% | -0.997883 | -0.042548 | 0.000775 | 0.000974 | -0.008505 |
| SPY15May20C246.00 | CALL | 246.00 | $39.73 | $39.56 / 200 | $40.02 / 100 | 9 | 2,687 | 126.107466% | 0.999943 | 0.015386 | 0.000001 | 0.000000 | 0.006740 |
| SPY15May20C238.00 | CALL | 238.00 | $48.11 | $47.46 / 100 | $47.84 / 15 | 9 | 1,731 | 118.954275% | 0.999944 | 0.015413 | 0.000001 | 0.000000 | 0.006521 |
| SPY15May20C249.00 | CALL | 249.00 | $35.75 | $36.46 / 100 | $37.03 / 15 | 8 | 1,932 | 103.390090% | 0.999942 | 0.015353 | 0.000001 | 0.000001 | 0.006822 |
| SPY15May20P181.00 | PUT | 181.00 | $0.01 | | $0.01 / 4,355 | 8 | 5,675 | 284.027353% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P326.00 | PUT | 326.00 | $40.28 | $39.92 / 100 | $40.46 / 100 | 7 | 8,163 | 0.000000% | -0.999940 | -0.015236 | 0.000002 | 0.000003 | -0.008931 |
| SPY15May20C230.00 | CALL | 230.00 | $55.63 | $55.52 / 200 | $56.08 / 200 | 7 | 1,673 | 171.874543% | 0.999944 | 0.015437 | 0.000001 | 0.000000 | 0.006301 |
| SPY15May20P332.00 | PUT | 332.00 | $47.01 | $46.06 / 132 | $46.55 / 100 | 6 | 1,090 | 100.143042% | -0.999943 | -0.015145 | 0.000001 | 0.000000 | -0.009096 |
| SPY15May20C247.00 | CALL | 247.00 | $37.95 | $38.46 / 100 | $38.83 / 15 | 6 | 2,161 | 99.864861% | 0.999943 | 0.015379 | 0.000001 | 0.000000 | 0.006767 |
| SPY15May20P175.00 | PUT | 175.00 | $0.01 | | $0.01 / 3,995 | 6 | 40,111 | 303.568402% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P252.00 | PUT | 252.00 | $0.01 | | $0.01 / 3,875 | 5 | 10,234 | 86.463539% | -0.000009 | -0.000172 | 0.000005 | 0.000006 | 0.000000 |
| SPY15May20C243.00 | CALL | 243.00 | $43.19 | $42.46 / 100 | $42.83 / 15 | 5 | 1,832 | 0.000000% | 0.999944 | 0.015398 | 0.000001 | 0.000000 | 0.006658 |
| SPY15May20P243.00 | PUT | 243.00 | $0.01 | | $0.01 / 4,115 | 5 | 6,197 | 108.945003% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P233.00 | PUT | 233.00 | $0.01 | | $0.01 / 3,869 | 5 | 12,108 | 134.580970% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C202.00 | CALL | 202.00 | $80.15 | $83.46 / 100 | $84.02 / 100 | 5 | 555 | 234.409884% | 0.999944 | 0.015516 | 0.000001 | 0.000000 | 0.005534 |
| SPY15May20C190.00 | CALL | 190.00 | $95.11 | $95.44 / 11 | $96.09 / 11 | 5 | 672 | 278.182823% | 0.999944 | 0.015552 | 0.000001 | 0.000000 | 0.005205 |
| SPY15May20P190.00 | PUT | 190.00 | $0.01 | | $0.01 / 3,869 | 5 | 54,956 | 255.633461% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C251.00 | CALL | 251.00 | $33.54 | $34.68 / 15 | $35.02 / 100 | 4 | 2,115 | 118.490334% | 0.999939 | 0.015281 | 0.000003 | 0.000003 | 0.006877 |
| SPY15May20P251.00 | PUT | 251.00 | $0.01 | | $0.01 / 4,355 | 4 | 9,928 | 88.948353% | -0.000005 | -0.000096 | 0.000003 | 0.000003 | 0.000000 |
| SPY15May20C220.00 | CALL | 220.00 | $65.73 | $65.45 / 200 | $66.08 / 200 | 4 | 1,541 | 184.820477% | 0.999944 | 0.015466 | 0.000001 | 0.000000 | 0.006027 |
| SPY15May20P331.00 | PUT | 331.00 | $46.99 | $44.92 / 200 | $45.34 / 15 | 3 | 1,180 | 0.000000% | -0.999943 | -0.015151 | 0.000001 | 0.000000 | -0.009068 |
| SPY15May20P259.00 | PUT | 259.00 | $0.01 | | $0.01 / 3,524 | 3 | 19,606 | 69.184816% | -0.000398 | -0.006050 | 0.000171 | 0.000215 | -0.000003 |
| SPY15May20P246.00 | PUT | 246.00 | $0.01 | | $0.01 / 4,355 | 3 | 8,391 | 101.385356% | -0.000001 | -0.000004 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P239.00 | PUT | 239.00 | $0.01 | | $0.01 / 3,869 | 3 | 11,088 | 119.117062% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C233.00 | CALL | 233.00 | $51.05 | $52.46 / 100 | $52.85 / 15 | 3 | 1,197 | 124.497474% | 0.999944 | 0.015427 | 0.000001 | 0.000000 | 0.006384 |
| SPY15May20P227.00 | PUT | 227.00 | $0.01 | | $0.01 / 3,995 | 3 | 7,413 | 150.339986% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C215.00 | CALL | 215.00 | $69.30 | $70.45 / 200 | $71.06 / 201 | 3 | 541 | 190.220114% | 0.999944 | 0.015480 | 0.000001 | 0.000000 | 0.005890 |
| SPY15May20P210.00 | PUT | 210.00 | $0.02 | | $0.01 / 5,495 | 3 | 52,182 | 196.750504% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P205.00 | PUT | 205.00 | $0.01 | | $0.01 / 5,975 | 3 | 19,986 | 211.000190% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P380.00 | PUT | 380.00 | $94.39 | $93.91 / 11 | $94.56 / 11 | 2 | 3 | 0.000000% | -0.999944 | -0.015003 | 0.000001 | 0.000000 | -0.010411 |
| SPY15May20C355.00 | CALL | 355.00 | $0.02 | | $0.01 / 4,934 | 2 | 42,991 | 139.770296% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C340.00 | CALL | 340.00 | $0.01 | | $0.01 / 3,869 | 2 | 16,676 | 114.428654% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C336.00 | CALL | 336.00 | $0.01 | | $0.01 / 4,235 | 2 | 12,895 | 107.449800% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C335.00 | CALL | 335.00 | $0.01 | | $0.01 / 4,115 | 2 | 27,108 | 106.947102% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P329.00 | PUT | 329.00 | $43.67 | $43.05 / 142 | $43.55 / 100 | 2 | 1,848 | 88.881896% | -0.999943 | -0.015168 | 0.000001 | 0.000001 | -0.009014 |
| SPY15May20C325.00 | CALL | 325.00 | $0.01 | | $0.01 / 3,848 | 2 | 20,477 | 87.308829% | 0.000006 | -0.000124 | 0.000004 | 0.000004 | 0.000000 |
| SPY15May20P321.00 | PUT | 321.00 | $35.09 | $34.92 / 100 | $35.49 / 100 | 2 | 3,913 | 0.000000% | -0.999904 | -0.015874 | 0.000020 | 0.000025 | -0.008794 |
| SPY15May20P319.00 | PUT | 319.00 | $32.79 | $32.92 / 200 | $33.33 / 15 | 2 | 1,716 | 0.000000% | -0.999849 | -0.016762 | 0.000045 | 0.000056 | -0.008739 |
| SPY15May20P317.00 | PUT | 317.00 | $31.63 | $31.05 / 100 | $31.55 / 100 | 2 | 2,298 | 67.299298% | -0.999726 | -0.018621 | 0.000097 | 0.000122 | -0.008683 |
| SPY15May20P313.00 | PUT | 313.00 | $27.55 | $27.18 / 123 | $27.55 / 100 | 2 | 1,370 | 80.817729% | -0.998932 | -0.029490 | 0.000405 | 0.000509 | -0.008567 |
| SPY15May20P256.00 | PUT | 256.00 | $0.01 | | $0.01 / 3,815 | 2 | 12,894 | 76.569951% | -0.000088 | -0.001482 | 0.000042 | 0.000053 | -0.000001 |
| SPY15May20C239.00 | CALL | 239.00 | $45.61 | $46.46 / 100 | $47.02 / 100 | 2 | 1,910 | 127.753970% | 0.999944 | 0.015410 | 0.000001 | 0.000000 | 0.006548 |
| SPY15May20C237.00 | CALL | 237.00 | $47.96 | $48.46 / 100 | $49.02 / 100 | 2 | 1,454 | 133.195975% | 0.999944 | 0.015416 | 0.000001 | 0.000000 | 0.006493 |
| SPY15May20C228.00 | CALL | 228.00 | $55.82 | $57.46 / 100 | $58.02 / 100 | 2 | 626 | 158.071065% | 0.999944 | 0.015441 | 0.000001 | 0.000000 | 0.006247 |
| SPY15May20P225.00 | PUT | 225.00 | $0.01 | | $0.01 / 3,995 | 2 | 63,932 | 155.629168% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C224.00 | CALL | 224.00 | $60.77 | $61.46 / 201 | $62.02 / 100 | 2 | 1,368 | 169.351704% | 0.999944 | 0.015453 | 0.000001 | 0.000000 | 0.006137 |
| SPY15May20C223.00 | CALL | 223.00 | $60.94 | $62.46 / 100 | $63.02 / 100 | 2 | 1,298 | 172.195541% | 0.999944 | 0.015456 | 0.000001 | 0.000000 | 0.006110 |
| SPY15May20P184.00 | PUT | 184.00 | $0.01 | | $0.01 / 3,995 | 2 | 3,594 | 274.446077% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C155.00 | CALL | 155.00 | $126.73 | $130.33 / 31 | $131.08 / 11 | 2 | 13 | 309.710340% | 0.999944 | 0.015651 | 0.000001 | 0.000000 | 0.004247 |
| SPY15May20C420.00 | CALL | 420.00 | $0.01 | | $0.01 / 3,974 | 1 | 717 | 234.799934% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C415.00 | CALL | 415.00 | $0.01 | | $0.01 / 3,974 | 1 | 426 | 228.189018% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P385.00 | PUT | 385.00 | $99.40 | $98.91 / 11 | $99.56 / 11 | 1 | 3 | 0.000000% | -0.999944 | -0.014989 | 0.000001 | 0.000000 | -0.010548 |
| SPY15May20P375.00 | PUT | 375.00 | $89.41 | $88.91 / 11 | $89.56 / 11 | 1 | 2 | 0.000000% | -0.999944 | -0.015018 | 0.000001 | 0.000000 | -0.010274 |
| SPY15May20C372.00 | CALL | 372.00 | $0.01 | | $0.01 / 3,869 | 1 | 1,189 | 166.716468% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P335.00 | PUT | 335.00 | $51.11 | $49.03 / 116 | $49.55 / 100 | 1 | 9,544 | 123.050686% | -0.999944 | -0.015134 | 0.000001 | 0.000000 | -0.009178 |
| SPY15May20P333.00 | PUT | 333.00 | $48.93 | $47.19 / 30 | $47.55 / 100 | 1 | 2,124 | 127.170729% | -0.999944 | -0.015141 | 0.000001 | 0.000000 | -0.009123 |
| SPY15May20C330.00 | CALL | 330.00 | $0.01 | | $0.01 / 3,869 | 1 | 26,436 | 96.575149% | 0.000001 | -0.000011 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P327.00 | PUT | 327.00 | $43.09 | $40.92 / 100 | $41.35 / 15 | 1 | 16,773 | 0.000000% | -0.999941 | -0.015204 | 0.000001 | 0.000002 | -0.008959 |
| SPY15May20P322.00 | PUT | 322.00 | $36.18 | $35.92 / 100 | $36.48 / 100 | 1 | 1,588 | 0.000000% | -0.999918 | -0.015629 | 0.000013 | 0.000016 | -0.008822 |
| SPY15May20P309.00 | PUT | 309.00 | $23.17 | $23.17 / 100 | $23.54 / 200 | 1 | 2,284 | 69.460711% | -0.995913 | -0.065283 | 0.001419 | 0.001784 | -0.008434 |
| SPY15May20P249.00 | PUT | 249.00 | $0.01 | | $0.01 / 3,995 | 1 | 18,090 | 93.873850% | -0.000001 | -0.000028 | 0.000001 | 0.000001 | 0.000000 |
| SPY15May20P248.00 | PUT | 248.00 | $0.01 | | $0.01 / 4,115 | 1 | 18,206 | 96.373374% | -0.000001 | -0.000015 | 0.000001 | 0.000001 | 0.000000 |
| SPY15May20P244.00 | PUT | 244.00 | $0.01 | | $0.01 / 4,475 | 1 | 11,408 | 106.420391% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P238.00 | PUT | 238.00 | $0.01 | | $0.01 / 3,980 | 1 | 4,869 | 121.674902% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C234.00 | CALL | 234.00 | $50.75 | $51.51 / 200 | $52.02 / 100 | 1 | 619 | 154.258636% | 0.999944 | 0.015424 | 0.000001 | 0.000000 | 0.006411 |
| SPY15May20P234.00 | PUT | 234.00 | $0.01 | | $0.01 / 3,869 | 1 | 13,356 | 131.985305% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P228.00 | PUT | 228.00 | $0.01 | | $0.01 / 3,869 | 1 | 8,513 | 147.694939% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P226.00 | PUT | 226.00 | $0.01 | | $0.01 / 3,869 | 1 | 7,698 | 152.995381% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C219.00 | CALL | 219.00 | $66.87 | $66.46 / 100 | $67.02 / 100 | 1 | 888 | 183.669362% | 0.999944 | 0.015467 | 0.000001 | 0.000000 | 0.006000 |
| SPY15May20P218.00 | PUT | 218.00 | $0.01 | | $0.01 / 4,100 | 1 | 6,311 | 174.565980% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P213.00 | PUT | 213.00 | $0.01 | | $0.01 / 4,100 | 1 | 4,779 | 188.371107% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C210.00 | CALL | 210.00 | $75.75 | $75.45 / 200 | $76.08 / 200 | 1 | 868 | 214.686326% | 0.999944 | 0.015494 | 0.000001 | 0.000000 | 0.005753 |
| SPY15May20P196.00 | PUT | 196.00 | $0.01 | | $0.01 / 4,115 | 1 | 3,638 | 237.488738% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P176.00 | PUT | 176.00 | $0.01 | | $0.01 / 4,355 | 1 | 3,291 | 300.323375% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P174.00 | PUT | 174.00 | $0.01 | | $0.01 / 4,475 | 1 | 4,394 | 306.963830% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C150.00 | CALL | 150.00 | $134.67 | $135.33 / 31 | $136.08 / 11 | 1 | 18 | 326.054172% | 0.999944 | 0.015665 | 0.000001 | 0.000000 | 0.004110 |
| SPY15May20P420.00 | PUT | 420.00 | $138.32 | $133.92 / 11 | $134.64 / 31 | 0 | 1 | 0.000000% | -0.999944 | -0.014888 | 0.000001 | 0.000000 | -0.011507 |
| SPY15May20P415.00 | PUT | 415.00 | | $128.92 / 11 | $129.64 / 31 | 0 | 0 | 0.000000% | -0.999944 | -0.014903 | 0.000001 | 0.000000 | -0.011370 |
| SPY15May20C410.00 | CALL | 410.00 | $0.01 | | $0.01 / 3,974 | 0 | 843 | 221.476174% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P410.00 | PUT | 410.00 | | $123.92 / 11 | $124.64 / 31 | 0 | 0 | 0.000000% | -0.999944 | -0.014917 | 0.000001 | 0.000000 | -0.011233 |
| SPY15May20C405.00 | CALL | 405.00 | $0.01 | | $0.01 / 3,974 | 0 | 204 | 214.661795% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P405.00 | PUT | 405.00 | | $118.92 / 11 | $119.65 / 21 | 0 | 0 | 0.000000% | -0.999944 | -0.014931 | 0.000001 | 0.000000 | -0.011096 |
| SPY15May20C400.00 | CALL | 400.00 | $0.01 | | $0.01 / 3,869 | 0 | 1,807 | 207.738216% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P400.00 | PUT | 400.00 | $119.00 | $113.91 / 11 | $114.55 / 11 | 0 | 0 | 0.000000% | -0.999944 | -0.014946 | 0.000001 | 0.000000 | -0.010959 |
| SPY15May20C395.00 | CALL | 395.00 | $0.01 | | $0.01 / 3,869 | 0 | 1,015 | 200.705209% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P395.00 | PUT | 395.00 | $104.86 | $108.91 / 11 | $109.56 / 11 | 0 | 0 | 0.000000% | -0.999944 | -0.014960 | 0.000001 | 0.000000 | -0.010822 |
| SPY15May20C390.00 | CALL | 390.00 | $0.01 | | $0.01 / 3,869 | 0 | 2,000 | 193.552005% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P390.00 | PUT | 390.00 | $101.46 | $103.91 / 11 | $104.56 / 11 | 0 | 0 | 0.000000% | -0.999944 | -0.014975 | 0.000001 | 0.000000 | -0.010685 |
| SPY15May20C385.00 | CALL | 385.00 | $0.01 | | $0.01 / 4,340 | 0 | 3,778 | 186.280885% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C380.00 | CALL | 380.00 | $0.01 | | $0.01 / 4,340 | 0 | 4,679 | 178.883766% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C375.00 | CALL | 375.00 | $0.01 | | $0.01 / 3,980 | 0 | 5,333 | 171.358283% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P372.00 | PUT | 372.00 | $136.29 | $85.91 / 11 | $86.62 / 21 | 0 | 0 | 0.000000% | -0.999944 | -0.015028 | 0.000001 | 0.000000 | -0.010192 |
| SPY15May20C371.00 | CALL | 371.00 | $0.01 | | $0.01 / 3,974 | 0 | 2,034 | 165.176880% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P371.00 | PUT | 371.00 | | $85.01 / 100 | $85.58 / 200 | 0 | 0 | 182.797076% | -0.999944 | -0.015031 | 0.000001 | 0.000000 | -0.010164 |
| SPY15May20C370.00 | CALL | 370.00 | $0.01 | | $0.01 / 4,934 | 0 | 1,571 | 163.696201% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P370.00 | PUT | 370.00 | $81.18 | $83.92 / 100 | $84.55 / 100 | 0 | 8 | 0.000000% | -0.999944 | -0.015032 | 0.000001 | 0.000000 | -0.010137 |
| SPY15May20C369.00 | CALL | 369.00 | $0.01 | | $0.01 / 3,974 | 0 | 1,429 | 162.084163% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P369.00 | PUT | 369.00 | $98.15 | $83.01 / 100 | $83.58 / 200 | 0 | 0 | 179.433138% | -0.999944 | -0.015037 | 0.000001 | 0.000000 | -0.010110 |
| SPY15May20C368.00 | CALL | 368.00 | $0.02 | | $0.01 / 3,974 | 0 | 1,845 | 160.531021% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P368.00 | PUT | 368.00 | $35.71 | $82.01 / 100 | $82.58 / 100 | 0 | 1 | 177.741215% | -0.999944 | -0.015040 | 0.000001 | 0.000000 | -0.010082 |
| SPY15May20C367.00 | CALL | 367.00 | $0.03 | | $0.01 / 3,974 | 0 | 2,107 | 159.031185% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P367.00 | PUT | 367.00 | $109.93 | $81.01 / 100 | $81.58 / 200 | 0 | 2 | 0.000000% | -0.999944 | -0.015041 | 0.000001 | 0.000000 | -0.010055 |
| SPY15May20C366.00 | CALL | 366.00 | $0.03 | | $0.01 / 4,340 | 0 | 2,837 | 157.466303% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P366.00 | PUT | 366.00 | $56.59 | $80.01 / 100 | $80.58 / 200 | 0 | 0 | 0.000000% | -0.999944 | -0.015044 | 0.000001 | 0.000000 | -0.010027 |
| SPY15May20C365.00 | CALL | 365.00 | $0.01 | | $0.01 / 3,869 | 0 | 6,567 | 155.893048% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P365.00 | PUT | 365.00 | $40.60 | $78.92 / 100 | $79.55 / 100 | 0 | 0 | 0.000000% | -0.999944 | -0.015046 | 0.000001 | 0.000000 | -0.010000 |
| SPY15May20C364.00 | CALL | 364.00 | $0.01 | | $0.01 / 4,340 | 0 | 2,963 | 154.263603% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P364.00 | PUT | 364.00 | | $77.92 / 200 | $78.55 / 200 | 0 | 0 | 0.000000% | -0.999944 | -0.015051 | 0.000001 | 0.000000 | -0.009973 |
| SPY15May20C363.00 | CALL | 363.00 | $0.01 | | $0.01 / 4,340 | 0 | 1,783 | 152.680905% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P363.00 | PUT | 363.00 | $136.22 | $76.92 / 200 | $77.55 / 200 | 0 | 1 | 0.000000% | -0.999944 | -0.015054 | 0.000001 | 0.000000 | -0.009945 |
| SPY15May20C362.00 | CALL | 362.00 | $0.01 | | $0.01 / 4,340 | 0 | 10,361 | 151.088443% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P362.00 | PUT | 362.00 | $79.99 | $75.92 / 200 | $76.55 / 200 | 0 | 0 | 0.000000% | -0.999944 | -0.015057 | 0.000001 | 0.000000 | -0.009918 |
| SPY15May20C361.00 | CALL | 361.00 | $0.01 | | $0.01 / 3,980 | 0 | 1,783 | 149.491512% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P361.00 | PUT | 361.00 | $78.99 | $74.92 / 200 | $75.55 / 200 | 0 | 0 | 0.000000% | -0.999944 | -0.015059 | 0.000001 | 0.000000 | -0.009890 |
| SPY15May20C360.00 | CALL | 360.00 | $0.01 | | $0.01 / 3,980 | 0 | 9,374 | 147.939029% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P360.00 | PUT | 360.00 | $75.00 | $73.92 / 100 | $74.55 / 100 | 0 | 1 | 0.000000% | -0.999944 | -0.015061 | 0.000001 | 0.000000 | -0.009863 |
| SPY15May20C359.00 | CALL | 359.00 | $0.01 | | $0.01 / 4,340 | 0 | 2,692 | 146.321765% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P359.00 | PUT | 359.00 | $68.80 | $72.92 / 100 | $73.55 / 100 | 0 | 5 | 0.000000% | -0.999944 | -0.015064 | 0.000001 | 0.000000 | -0.009836 |
| SPY15May20C358.00 | CALL | 358.00 | $0.01 | | $0.01 / 4,340 | 0 | 2,550 | 144.706772% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P358.00 | PUT | 358.00 | $68.85 | $71.92 / 100 | $72.55 / 100 | 0 | 5 | 0.000000% | -0.999944 | -0.015067 | 0.000001 | 0.000000 | -0.009808 |
| SPY15May20C357.00 | CALL | 357.00 | $0.01 | | $0.01 / 4,220 | 0 | 4,063 | 143.085483% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P357.00 | PUT | 357.00 | $74.97 | $70.92 / 100 | $71.55 / 100 | 0 | 10 | 0.000000% | -0.999944 | -0.015070 | 0.000001 | 0.000000 | -0.009781 |
| SPY15May20C356.00 | CALL | 356.00 | $0.01 | | $0.01 / 4,340 | 0 | 1,342 | 141.455715% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P356.00 | PUT | 356.00 | $62.53 | $69.92 / 100 | $70.55 / 100 | 0 | 0 | 0.000000% | -0.999944 | -0.015073 | 0.000001 | 0.000000 | -0.009753 |
| SPY15May20P355.00 | PUT | 355.00 | $72.93 | $68.92 / 100 | $69.55 / 100 | 0 | 610 | 0.000000% | -0.999944 | -0.015075 | 0.000001 | 0.000000 | -0.009726 |
| SPY15May20C354.00 | CALL | 354.00 | $0.01 | | $0.01 / 3,980 | 0 | 1,585 | 138.182603% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P354.00 | PUT | 354.00 | $66.78 | $67.92 / 100 | $68.55 / 100 | 0 | 29 | 0.000000% | -0.999944 | -0.015078 | 0.000001 | 0.000000 | -0.009699 |
| SPY15May20C353.00 | CALL | 353.00 | $0.01 | | $0.01 / 3,980 | 0 | 8,029 | 136.535322% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P353.00 | PUT | 353.00 | $59.38 | $66.92 / 100 | $67.55 / 100 | 0 | 1 | 0.000000% | -0.999944 | -0.015081 | 0.000001 | 0.000000 | -0.009671 |
| SPY15May20C352.00 | CALL | 352.00 | $0.01 | | $0.01 / 3,980 | 0 | 16,569 | 134.881958% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P352.00 | PUT | 352.00 | $64.15 | $65.92 / 100 | $66.55 / 100 | 0 | 25 | 0.000000% | -0.999944 | -0.015084 | 0.000001 | 0.000000 | -0.009644 |
| SPY15May20P351.00 | PUT | 351.00 | $69.56 | $64.92 / 100 | $65.55 / 100 | 0 | 305 | 0.000000% | -0.999944 | -0.015087 | 0.000001 | 0.000000 | -0.009616 |
| SPY15May20C350.00 | CALL | 350.00 | $0.01 | | $0.01 / 7,456 | 0 | 25,664 | 131.500022% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P350.00 | PUT | 350.00 | $64.97 | $64.11 / 140 | $64.55 / 100 | 0 | 1,568 | 148.604006% | -0.999944 | -0.015090 | 0.000001 | 0.000000 | -0.009589 |
| SPY15May20C349.00 | CALL | 349.00 | $0.02 | | $0.01 / 3,980 | 0 | 6,674 | 129.877385% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P349.00 | PUT | 349.00 | $55.44 | $62.92 / 100 | $63.55 / 100 | 0 | 519 | 0.000000% | -0.999944 | -0.015093 | 0.000001 | 0.000000 | -0.009562 |
| SPY15May20C348.00 | CALL | 348.00 | $0.01 | | $0.01 / 3,860 | 0 | 10,979 | 128.193844% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P348.00 | PUT | 348.00 | $54.50 | $62.18 / 200 | $62.55 / 200 | 0 | 432 | 158.182023% | -0.999944 | -0.015096 | 0.000001 | 0.000000 | -0.009534 |
| SPY15May20C347.00 | CALL | 347.00 | $0.01 | | $0.01 / 3,860 | 0 | 6,444 | 126.509086% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P347.00 | PUT | 347.00 | $53.96 | $60.92 / 200 | $61.55 / 200 | 0 | 25 | 0.000000% | -0.999944 | -0.015099 | 0.000001 | 0.000000 | -0.009507 |
| SPY15May20C346.00 | CALL | 346.00 | $0.01 | | $0.01 / 3,860 | 0 | 4,554 | 124.822844% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P346.00 | PUT | 346.00 | $64.55 | $59.92 / 100 | $60.55 / 100 | 0 | 142 | 0.000000% | -0.999944 | -0.015101 | 0.000001 | 0.000000 | -0.009479 |
| SPY15May20C345.00 | CALL | 345.00 | $0.01 | | $0.01 / 3,869 | 0 | 11,206 | 123.057768% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P345.00 | PUT | 345.00 | $57.16 | $58.92 / 100 | $59.55 / 100 | 0 | 288 | 0.000000% | -0.999944 | -0.015104 | 0.000001 | 0.000000 | -0.009452 |
| SPY15May20C344.00 | CALL | 344.00 | $0.01 | | $0.01 / 3,869 | 0 | 8,943 | 121.407741% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P344.00 | PUT | 344.00 | $55.14 | $57.92 / 100 | $58.55 / 100 | 0 | 5 | 0.000000% | -0.999944 | -0.015107 | 0.000001 | 0.000000 | -0.009425 |
| SPY15May20C343.00 | CALL | 343.00 | $0.01 | | $0.01 / 3,860 | 0 | 11,829 | 119.690593% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P343.00 | PUT | 343.00 | $54.10 | $56.92 / 100 | $57.55 / 100 | 0 | 121 | 0.000000% | -0.999944 | -0.015110 | 0.000001 | 0.000000 | -0.009397 |
| SPY15May20C342.00 | CALL | 342.00 | $0.03 | | $0.01 / 3,860 | 0 | 27,463 | 117.967383% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P342.00 | PUT | 342.00 | $54.78 | $55.93 / 100 | $56.55 / 100 | 0 | 732 | 0.000000% | -0.999944 | -0.015113 | 0.000001 | 0.000000 | -0.009370 |
| SPY15May20C341.00 | CALL | 341.00 | $0.01 | | $0.01 / 3,860 | 0 | 7,587 | 116.232935% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C339.00 | CALL | 339.00 | $0.02 | | $0.01 / 4,340 | 0 | 9,386 | 112.743602% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P339.00 | PUT | 339.00 | $50.17 | $52.92 / 100 | $53.35 / 15 | 0 | 4,173 | 0.000000% | -0.999944 | -0.015121 | 0.000001 | 0.000000 | -0.009288 |
| SPY15May20C338.00 | CALL | 338.00 | $0.02 | | $0.01 / 5,204 | 0 | 8,947 | 110.985752% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P338.00 | PUT | 338.00 | $57.50 | $52.19 / 15 | $52.55 / 100 | 0 | 3,786 | 137.769371% | -0.999944 | -0.015124 | 0.000001 | 0.000000 | -0.009260 |
| SPY15May20C337.00 | CALL | 337.00 | $0.02 | | $0.01 / 4,220 | 0 | 6,451 | 109.223008% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P337.00 | PUT | 337.00 | $53.62 | $50.93 / 100 | $51.45 / 100 | 0 | 4,643 | 0.000000% | -0.999944 | -0.015127 | 0.000001 | 0.000000 | -0.009233 |
| SPY15May20C334.00 | CALL | 334.00 | $0.01 | | $0.01 / 4,220 | 0 | 6,059 | 103.816850% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P334.00 | PUT | 334.00 | $55.39 | $48.04 / 111 | $48.55 / 100 | 0 | 1,471 | 121.044655% | -0.999944 | -0.015137 | 0.000001 | 0.000000 | -0.009151 |
| SPY15May20C333.00 | CALL | 333.00 | $0.01 | | $0.01 / 5,748 | 0 | 9,961 | 102.017633% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C332.00 | CALL | 332.00 | $0.01 | | $0.01 / 4,220 | 0 | 5,727 | 100.211853% | 0.000001 | -0.000004 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C331.00 | CALL | 331.00 | $0.01 | | $0.01 / 4,340 | 0 | 4,692 | 98.398745% | 0.000001 | -0.000007 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C329.00 | CALL | 329.00 | $0.01 | | $0.01 / 3,840 | 0 | 6,091 | 94.732094% | 0.000001 | -0.000019 | 0.000001 | 0.000001 | 0.000000 |
| SPY15May20C328.00 | CALL | 328.00 | $0.01 | | $0.01 / 3,980 | 0 | 4,594 | 92.888043% | 0.000001 | -0.000030 | 0.000001 | 0.000001 | 0.000000 |
| SPY15May20C327.00 | CALL | 327.00 | $0.01 | | $0.01 / 3,836 | 0 | 4,666 | 91.037355% | 0.000002 | -0.000049 | 0.000001 | 0.000002 | 0.000000 |
| SPY15May20C326.00 | CALL | 326.00 | $0.01 | | $0.01 / 3,860 | 0 | 3,962 | 89.177612% | 0.000004 | -0.000078 | 0.000002 | 0.000003 | 0.000000 |
| SPY15May20C324.00 | CALL | 324.00 | $0.01 | | $0.01 / 3,824 | 0 | 7,891 | 85.428245% | 0.000010 | -0.000195 | 0.000006 | 0.000007 | 0.000000 |
| SPY15May20C323.00 | CALL | 323.00 | $0.01 | | $0.01 / 3,824 | 0 | 5,513 | 83.538339% | 0.000017 | -0.000303 | 0.000009 | 0.000011 | 0.000000 |
| SPY15May20C322.00 | CALL | 322.00 | $0.01 | | $0.01 / 4,220 | 0 | 3,411 | 81.637124% | 0.000026 | -0.000467 | 0.000013 | 0.000017 | 0.000000 |
| SPY15May20C319.00 | CALL | 319.00 | $0.01 | | $0.01 / 4,220 | 0 | 5,688 | 75.873768% | 0.000097 | -0.001609 | 0.000046 | 0.000057 | 0.000001 |
| SPY15May20C318.00 | CALL | 318.00 | $0.01 | | $0.01 / 3,860 | 0 | 3,172 | 73.929692% | 0.000147 | -0.002381 | 0.000067 | 0.000085 | 0.000001 |
| SPY15May20P318.00 | PUT | 318.00 | $37.60 | $32.05 / 100 | $32.55 / 100 | 0 | 2,538 | 69.149418% | -0.999799 | -0.017527 | 0.000066 | 0.000084 | -0.008711 |
| SPY15May20C317.00 | CALL | 317.00 | $0.01 | | $0.01 / 3,875 | 0 | 6,053 | 71.975687% | 0.000221 | -0.003488 | 0.000099 | 0.000124 | 0.000002 |
| SPY15May20C316.00 | CALL | 316.00 | $0.01 | | $0.01 / 4,115 | 0 | 8,526 | 70.008717% | 0.000329 | -0.005058 | 0.000143 | 0.000180 | 0.000003 |
| SPY15May20C314.00 | CALL | 314.00 | $0.01 | | $0.01 / 4,115 | 0 | 6,096 | 66.041538% | 0.000709 | -0.010306 | 0.000292 | 0.000367 | 0.000006 |
| SPY15May20C313.00 | CALL | 313.00 | $0.01 | | $0.01 / 3,869 | 0 | 18,873 | 64.038239% | 0.001026 | -0.014481 | 0.000410 | 0.000516 | 0.000008 |
| SPY15May20C312.00 | CALL | 312.00 | $0.01 | | $0.01 / 3,515 | 0 | 8,638 | 62.023711% | 0.001471 | -0.020128 | 0.000570 | 0.000717 | 0.000011 |
| SPY15May20C311.00 | CALL | 311.00 | $0.01 | | $0.01 / 3,834 | 0 | 6,294 | 59.993844% | 0.002088 | -0.027678 | 0.000784 | 0.000986 | 0.000016 |
| SPY15May20C309.00 | CALL | 309.00 | $0.01 | | $0.01 / 4,220 | 0 | 7,230 | 55.892923% | 0.004081 | -0.050636 | 0.001435 | 0.001804 | 0.000032 |
| SPY15May20P253.00 | PUT | 253.00 | $0.01 | | $0.01 / 3,995 | 0 | 16,695 | 83.984295% | -0.000017 | -0.000304 | 0.000009 | 0.000011 | 0.000000 |
| SPY15May20P247.00 | PUT | 247.00 | $0.01 | | $0.01 / 4,475 | 0 | 12,692 | 98.876507% | -0.000001 | -0.000007 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P242.00 | PUT | 242.00 | $0.01 | | $0.01 / 3,869 | 0 | 10,009 | 111.479219% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P241.00 | PUT | 241.00 | $0.01 | | $0.01 / 3,869 | 0 | 6,058 | 114.018727% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P237.00 | PUT | 237.00 | $0.01 | | $0.01 / 3,869 | 0 | 16,625 | 124.241639% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P236.00 | PUT | 236.00 | $0.01 | | $0.01 / 3,869 | 0 | 9,060 | 126.817438% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C232.00 | CALL | 232.00 | $48.93 | $53.46 / 100 | $54.02 / 100 | 0 | 987 | 146.933106% | 0.999944 | 0.015430 | 0.000001 | 0.000000 | 0.006356 |
| SPY15May20P232.00 | PUT | 232.00 | $0.01 | | $0.01 / 3,995 | 0 | 11,062 | 137.186950% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C231.00 | CALL | 231.00 | $50.99 | $54.46 / 100 | $55.02 / 100 | 0 | 1,777 | 149.704700% | 0.999944 | 0.015433 | 0.000001 | 0.000000 | 0.006329 |
| SPY15May20P231.00 | PUT | 231.00 | $0.01 | | $0.01 / 3,869 | 0 | 12,788 | 139.798372% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C229.00 | CALL | 229.00 | $53.91 | $56.46 / 100 | $57.02 / 100 | 0 | 1,148 | 155.273635% | 0.999944 | 0.015439 | 0.000001 | 0.000000 | 0.006274 |
| SPY15May20P229.00 | PUT | 229.00 | $0.01 | | $0.01 / 3,869 | 0 | 9,788 | 145.045958% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C227.00 | CALL | 227.00 | $53.93 | $58.59 / 203 | $59.02 / 100 | 0 | 724 | 188.989240% | 0.999944 | 0.015444 | 0.000001 | 0.000000 | 0.006219 |
| SPY15May20P224.00 | PUT | 224.00 | $0.01 | | $0.01 / 4,100 | 0 | 3,296 | 158.331673% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P223.00 | PUT | 223.00 | $0.01 | | $0.01 / 4,100 | 0 | 5,169 | 161.012739% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P222.00 | PUT | 222.00 | $0.01 | | $0.01 / 3,869 | 0 | 6,874 | 163.704839% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C221.00 | CALL | 221.00 | $65.25 | $64.46 / 100 | $65.02 / 100 | 0 | 773 | 177.912435% | 0.999944 | 0.015462 | 0.000001 | 0.000000 | 0.006055 |
| SPY15May20P219.00 | PUT | 219.00 | $0.01 | | $0.01 / 4,100 | 0 | 6,413 | 171.835887% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C218.00 | CALL | 218.00 | $68.71 | $67.46 / 100 | $68.02 / 100 | 0 | 278 | 186.563147% | 0.999944 | 0.015470 | 0.000001 | 0.000000 | 0.005973 |
| SPY15May20C217.00 | CALL | 217.00 | $76.57 | $68.46 / 100 | $69.02 / 100 | 0 | 314 | 189.467271% | 0.999944 | 0.015473 | 0.000001 | 0.000000 | 0.005945 |
| SPY15May20P217.00 | PUT | 217.00 | $0.01 | | $0.01 / 4,100 | 0 | 4,508 | 177.306189% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C216.00 | CALL | 216.00 | $64.68 | $69.46 / 100 | $70.02 / 100 | 0 | 194 | 192.382073% | 0.999944 | 0.015476 | 0.000001 | 0.000000 | 0.005918 |
| SPY15May20P216.00 | PUT | 216.00 | $0.01 | | $0.01 / 3,869 | 0 | 28,471 | 180.056656% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C214.00 | CALL | 214.00 | $79.20 | $71.46 / 100 | $72.02 / 100 | 0 | 137 | 198.246660% | 0.999944 | 0.015482 | 0.000001 | 0.000000 | 0.005863 |
| SPY15May20P214.00 | PUT | 214.00 | $0.01 | | $0.01 / 4,460 | 0 | 4,457 | 185.589591% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C213.00 | CALL | 213.00 | $73.99 | $72.46 / 100 | $73.02 / 100 | 0 | 218 | 201.194756% | 0.999944 | 0.015485 | 0.000001 | 0.000000 | 0.005836 |
| SPY15May20C212.00 | CALL | 212.00 | $25.95 | $73.46 / 100 | $74.02 / 100 | 0 | 142 | 204.154330% | 0.999944 | 0.015487 | 0.000001 | 0.000000 | 0.005808 |
| SPY15May20P212.00 | PUT | 212.00 | $0.01 | | $0.01 / 4,100 | 0 | 5,735 | 191.163873% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C211.00 | CALL | 211.00 | $67.73 | $74.36 / 11 | $75.09 / 11 | 0 | 212 | 184.501979% | 0.999944 | 0.015490 | 0.000001 | 0.000000 | 0.005781 |
| SPY15May20C209.00 | CALL | 209.00 | $65.82 | $76.46 / 100 | $77.02 / 100 | 0 | 149 | 213.102655% | 0.999944 | 0.015496 | 0.000001 | 0.000000 | 0.005726 |
| SPY15May20P209.00 | PUT | 209.00 | $0.01 | | $0.01 / 4,115 | 0 | 3,059 | 199.608745% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C208.00 | CALL | 208.00 | $72.53 | $77.41 / 201 | $78.02 / 100 | 0 | 162 | 209.353993% | 0.999944 | 0.015499 | 0.000001 | 0.000000 | 0.005699 |
| SPY15May20P208.00 | PUT | 208.00 | $0.01 | | $0.01 / 4,220 | 0 | 5,269 | 202.446647% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C207.00 | CALL | 207.00 | $80.12 | $78.46 / 100 | $79.02 / 100 | 0 | 120 | 219.127413% | 0.999944 | 0.015502 | 0.000001 | 0.000000 | 0.005671 |
| SPY15May20P207.00 | PUT | 207.00 | $0.01 | | $0.01 / 3,869 | 0 | 6,143 | 205.296153% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C206.00 | CALL | 206.00 | $71.82 | $79.46 / 100 | $80.02 / 100 | 0 | 687 | 222.158753% | 0.999944 | 0.015505 | 0.000001 | 0.000000 | 0.005644 |
| SPY15May20P206.00 | PUT | 206.00 | $0.01 | | $0.01 / 4,100 | 0 | 7,872 | 208.157939% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C205.00 | CALL | 205.00 | $79.42 | $80.45 / 200 | $81.07 / 200 | 0 | 1,195 | 225.245971% | 0.999944 | 0.015509 | 0.000001 | 0.000000 | 0.005616 |
| SPY15May20C204.00 | CALL | 204.00 | $55.92 | $81.41 / 201 | $82.02 / 100 | 0 | 690 | 221.234797% | 0.999944 | 0.015510 | 0.000001 | 0.000000 | 0.005589 |
| SPY15May20P204.00 | PUT | 204.00 | $0.01 | | $0.01 / 4,355 | 0 | 2,974 | 213.914252% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C203.00 | CALL | 203.00 | $65.80 | $82.45 / 201 | $83.02 / 100 | 0 | 850 | 225.392806% | 0.999944 | 0.015513 | 0.000001 | 0.000000 | 0.005562 |
| SPY15May20P203.00 | PUT | 203.00 | $0.01 | | $0.01 / 4,475 | 0 | 4,349 | 216.812479% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P202.00 | PUT | 202.00 | $0.01 | | $0.01 / 4,475 | 0 | 6,304 | 219.722147% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C201.00 | CALL | 201.00 | $85.55 | $84.46 / 100 | $85.02 / 100 | 0 | 755 | 237.505138% | 0.999944 | 0.015519 | 0.000001 | 0.000000 | 0.005507 |
| SPY15May20P201.00 | PUT | 201.00 | $0.01 | | $0.01 / 4,475 | 0 | 5,714 | 222.644562% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C199.00 | CALL | 199.00 | $33.16 | $86.36 / 11 | $87.09 / 11 | 0 | 200 | 234.386214% | 0.999944 | 0.015526 | 0.000001 | 0.000000 | 0.005452 |
| SPY15May20P199.00 | PUT | 199.00 | $0.01 | | $0.01 / 4,580 | 0 | 5,102 | 228.566647% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C198.00 | CALL | 198.00 | $61.18 | $87.40 / 1 | $88.09 / 11 | 0 | 168 | 220.578898% | 0.999944 | 0.015529 | 0.000001 | 0.000000 | 0.005425 |
| SPY15May20P198.00 | PUT | 198.00 | $0.01 | | $0.01 / 4,460 | 0 | 4,451 | 231.526754% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C197.00 | CALL | 197.00 | $77.48 | $88.36 / 11 | $89.09 / 11 | 0 | 19 | 240.536290% | 0.999944 | 0.015532 | 0.000001 | 0.000000 | 0.005397 |
| SPY15May20P197.00 | PUT | 197.00 | $0.01 | | $0.01 / 3,995 | 0 | 6,054 | 234.502722% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C196.00 | CALL | 196.00 | | $89.36 / 11 | $90.09 / 11 | 0 | 0 | 235.409279% | 0.999944 | 0.015535 | 0.000001 | 0.000000 | 0.005370 |
| SPY15May20C195.00 | CALL | 195.00 | $82.69 | $90.44 / 11 | $91.09 / 11 | 0 | 393 | 261.782523% | 0.999944 | 0.015537 | 0.000001 | 0.000000 | 0.005342 |
| SPY15May20P195.00 | PUT | 195.00 | $0.01 | | $0.01 / 4,100 | 0 | 21,110 | 240.420320% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C194.00 | CALL | 194.00 | $96.97 | $91.36 / 11 | $92.09 / 11 | 0 | 14 | 258.394227% | 0.999944 | 0.015540 | 0.000001 | 0.000000 | 0.005315 |
| SPY15May20P194.00 | PUT | 194.00 | $0.01 | | $0.01 / 4,115 | 0 | 14,478 | 243.504196% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C193.00 | CALL | 193.00 | $94.01 | $92.36 / 11 | $93.08 / 22 | 0 | 637 | 233.833825% | 0.999944 | 0.015543 | 0.000001 | 0.000000 | 0.005288 |
| SPY15May20P193.00 | PUT | 193.00 | $0.01 | | $0.01 / 4,355 | 0 | 4,781 | 246.532664% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C192.00 | CALL | 192.00 | $100.27 | $93.36 / 11 | $94.09 / 11 | 0 | 102 | 264.820984% | 0.999944 | 0.015546 | 0.000001 | 0.000000 | 0.005260 |
| SPY15May20P192.00 | PUT | 192.00 | $0.01 | | $0.01 / 4,475 | 0 | 30,312 | 249.575203% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C191.00 | CALL | 191.00 | $61.63 | $94.36 / 11 | $95.09 / 11 | 0 | 439 | 268.059760% | 0.999944 | 0.015549 | 0.000001 | 0.000000 | 0.005233 |
| SPY15May20P191.00 | PUT | 191.00 | $0.01 | | $0.01 / 4,475 | 0 | 4,816 | 252.630120% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C189.00 | CALL | 189.00 | $41.36 | $96.36 / 11 | $97.09 / 11 | 0 | 498 | 274.581047% | 0.999944 | 0.015555 | 0.000001 | 0.000000 | 0.005178 |
| SPY15May20P189.00 | PUT | 189.00 | $0.01 | | $0.01 / 4,475 | 0 | 5,356 | 258.788842% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C188.00 | CALL | 188.00 | $40.96 | $97.36 / 11 | $98.09 / 11 | 0 | 293 | 277.862632% | 0.999944 | 0.015558 | 0.000001 | 0.000000 | 0.005151 |
| SPY15May20P188.00 | PUT | 188.00 | $0.01 | | $0.01 / 4,355 | 0 | 2,467 | 261.889660% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C187.00 | CALL | 187.00 | $86.79 | $98.36 / 11 | $99.09 / 11 | 0 | 6 | 263.095568% | 0.999944 | 0.015561 | 0.000001 | 0.000000 | 0.005123 |
| SPY15May20P187.00 | PUT | 187.00 | $0.01 | | $0.01 / 4,355 | 0 | 4,490 | 265.006776% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C186.00 | CALL | 186.00 | $73.30 | $99.36 / 11 | $100.09 / 11 | 0 | 2 | 277.370056% | 0.999944 | 0.015563 | 0.000001 | 0.000000 | 0.005096 |
| SPY15May20P186.00 | PUT | 186.00 | $0.01 | | $0.01 / 4,355 | 0 | 3,576 | 268.136342% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C185.00 | CALL | 185.00 | $99.43 | $100.33 / 31 | $101.08 / 11 | 0 | 249 | 221.538481% | 0.999944 | 0.015564 | 0.000001 | 0.000000 | 0.005068 |
| SPY15May20C184.00 | CALL | 184.00 | $74.35 | $101.36 / 11 | $102.09 / 11 | 0 | 1 | 281.931020% | 0.999944 | 0.015569 | 0.000001 | 0.000000 | 0.005041 |
| SPY15May20P183.00 | PUT | 183.00 | $0.02 | | $0.01 / 4,355 | 0 | 4,340 | 277.621240% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C182.00 | CALL | 182.00 | $102.40 | $103.36 / 11 | $104.08 / 22 | 0 | 71 | 0.000000% | 0.999944 | 0.015575 | 0.000001 | 0.000000 | 0.004986 |
| SPY15May20C181.00 | CALL | 181.00 | $66.48 | $104.36 / 11 | $105.09 / 11 | 0 | 197 | 293.829671% | 0.999944 | 0.015578 | 0.000001 | 0.000000 | 0.004959 |
| SPY15May20C180.00 | CALL | 180.00 | $106.00 | $105.33 / 31 | $106.08 / 11 | 0 | 83 | 235.195026% | 0.999944 | 0.015579 | 0.000001 | 0.000000 | 0.004931 |
| SPY15May20P180.00 | PUT | 180.00 | $0.01 | | $0.01 / 3,995 | 0 | 61,514 | 287.184541% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C179.00 | CALL | 179.00 | | $106.36 / 11 | $107.09 / 11 | 0 | 0 | 300.529520% | 0.999944 | 0.015584 | 0.000001 | 0.000000 | 0.004904 |
| SPY15May20P179.00 | PUT | 179.00 | $0.01 | | $0.01 / 3,995 | 0 | 2,942 | 290.495928% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C178.00 | CALL | 178.00 | | $107.36 / 11 | $108.09 / 11 | 0 | 0 | 311.605634% | 0.999944 | 0.015586 | 0.000001 | 0.000000 | 0.004877 |
| SPY15May20P178.00 | PUT | 178.00 | $0.03 | | $0.01 / 3,995 | 0 | 3,942 | 293.753157% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C177.00 | CALL | 177.00 | $112.00 | $108.36 / 11 | $109.09 / 11 | 0 | 2 | 305.334272% | 0.999944 | 0.015590 | 0.000001 | 0.000000 | 0.004849 |
| SPY15May20P177.00 | PUT | 177.00 | $0.02 | | $0.01 / 4,355 | 0 | 2,704 | 297.028563% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C176.00 | CALL | 176.00 | | $109.36 / 11 | $110.09 / 11 | 0 | 0 | 310.715936% | 0.999944 | 0.015593 | 0.000001 | 0.000000 | 0.004822 |
| SPY15May20C175.00 | CALL | 175.00 | $102.77 | $110.33 / 31 | $111.08 / 11 | 0 | 7 | 249.233789% | 0.999944 | 0.015593 | 0.000001 | 0.000000 | 0.004795 |
| SPY15May20C174.00 | CALL | 174.00 | | $111.36 / 11 | $112.09 / 11 | 0 | 0 | 317.593172% | 0.999944 | 0.015598 | 0.000001 | 0.000000 | 0.004767 |
| SPY15May20C173.00 | CALL | 173.00 | $75.06 | $112.36 / 11 | $113.09 / 11 | 0 | 3 | 308.692454% | 0.999944 | 0.015601 | 0.000001 | 0.000000 | 0.004740 |
| SPY15May20P173.00 | PUT | 173.00 | $0.02 | | $0.01 / 3,995 | 0 | 3,217 | 310.310553% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C172.00 | CALL | 172.00 | | $113.36 / 11 | $114.09 / 11 | 0 | 0 | 324.546337% | 0.999944 | 0.015604 | 0.000001 | 0.000000 | 0.004712 |
| SPY15May20P172.00 | PUT | 172.00 | $0.02 | | $0.01 / 4,355 | 0 | 8,445 | 313.675269% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C171.00 | CALL | 171.00 | $112.72 | $114.36 / 11 | $115.09 / 11 | 0 | 1 | 299.739391% | 0.999944 | 0.015607 | 0.000001 | 0.000000 | 0.004685 |
| SPY15May20P171.00 | PUT | 171.00 | $0.02 | | $0.01 / 4,355 | 0 | 3,033 | 317.060123% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C170.00 | CALL | 170.00 | $116.87 | $115.33 / 31 | $116.08 / 11 | 0 | 63 | 263.678703% | 0.999944 | 0.015607 | 0.000001 | 0.000000 | 0.004658 |
| SPY15May20P170.00 | PUT | 170.00 | $0.01 | | $0.01 / 4,115 | 0 | 17,795 | 320.393132% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C169.00 | CALL | 169.00 | $58.23 | $116.36 / 11 | $117.09 / 11 | 0 | 10 | 341.523624% | 0.999944 | 0.015613 | 0.000001 | 0.000000 | 0.004630 |
| SPY15May20P169.00 | PUT | 169.00 | $0.01 | | $0.01 / 3,974 | 0 | 2,493 | 323.879701% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C168.00 | CALL | 168.00 | $73.80 | $117.36 / 11 | $118.09 / 11 | 0 | 10 | 309.619579% | 0.999944 | 0.015616 | 0.000001 | 0.000000 | 0.004603 |
| SPY15May20P168.00 | PUT | 168.00 | $0.02 | | $0.01 / 3,974 | 0 | 4,187 | 327.322268% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C167.00 | CALL | 167.00 | | $118.36 / 11 | $119.09 / 11 | 0 | 0 | 342.267338% | 0.999944 | 0.015619 | 0.000001 | 0.000000 | 0.004575 |
| SPY15May20P167.00 | PUT | 167.00 | $0.03 | | $0.01 / 3,974 | 0 | 4,808 | 330.781636% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C166.00 | CALL | 166.00 | | $119.36 / 11 | $120.09 / 11 | 0 | 0 | 345.871574% | 0.999944 | 0.015621 | 0.000001 | 0.000000 | 0.004548 |
| SPY15May20P166.00 | PUT | 166.00 | $0.01 | | $0.01 / 3,974 | 0 | 2,596 | 334.260690% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C165.00 | CALL | 165.00 | $95.15 | $120.33 / 31 | $121.08 / 11 | 0 | 10 | 278.554404% | 0.999944 | 0.015622 | 0.000001 | 0.000000 | 0.004521 |
| SPY15May20P165.00 | PUT | 165.00 | $0.02 | | $0.01 / 3,995 | 0 | 18,805 | 337.692134% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C164.00 | CALL | 164.00 | | $121.36 / 11 | $122.09 / 11 | 0 | 0 | 353.142329% | 0.999944 | 0.015627 | 0.000001 | 0.000000 | 0.004493 |
| SPY15May20P164.00 | PUT | 164.00 | $0.02 | | $0.01 / 3,974 | 0 | 3,232 | 341.278923% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C163.00 | CALL | 163.00 | | $122.36 / 11 | $123.09 / 11 | 0 | 0 | 356.809411% | 0.999944 | 0.015630 | 0.000001 | 0.000000 | 0.004466 |
| SPY15May20P163.00 | PUT | 163.00 | $0.01 | | $0.01 / 3,974 | 0 | 3,114 | 344.818713% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C162.00 | CALL | 162.00 | | $123.36 / 11 | $124.09 / 11 | 0 | 0 | 360.498003% | 0.999944 | 0.015633 | 0.000001 | 0.000000 | 0.004438 |
| SPY15May20P162.00 | PUT | 162.00 | $0.01 | | $0.01 / 3,974 | 0 | 3,428 | 348.379321% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C161.00 | CALL | 161.00 | | $124.36 / 11 | $125.09 / 11 | 0 | 0 | 364.208398% | 0.999944 | 0.015636 | 0.000001 | 0.000000 | 0.004411 |
| SPY15May20P161.00 | PUT | 161.00 | $0.01 | | $0.01 / 3,869 | 0 | 6,385 | 351.960990% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C160.00 | CALL | 160.00 | $126.78 | $125.33 / 31 | $126.08 / 11 | 0 | 11 | 293.888210% | 0.999944 | 0.015636 | 0.000001 | 0.000000 | 0.004384 |
| SPY15May20P160.00 | PUT | 160.00 | $0.01 | | $0.01 / 4,934 | 0 | 30,065 | 355.496760% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C159.00 | CALL | 159.00 | | $126.36 / 11 | $127.09 / 11 | 0 | 0 | 371.697005% | 0.999944 | 0.015642 | 0.000001 | 0.000000 | 0.004356 |
| SPY15May20P159.00 | PUT | 159.00 | $0.02 | | $0.01 / 3,869 | 0 | 1,942 | 359.188280% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C158.00 | CALL | 158.00 | $95.43 | $127.36 / 11 | $128.09 / 11 | 0 | 1 | 382.769139% | 0.999944 | 0.015644 | 0.000001 | 0.000000 | 0.004329 |
| SPY15May20P158.00 | PUT | 158.00 | $0.01 | | $0.01 / 3,974 | 0 | 3,013 | 362.836781% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C157.00 | CALL | 157.00 | | $128.36 / 11 | $129.09 / 11 | 0 | 0 | 379.273936% | 0.999944 | 0.015647 | 0.000001 | 0.000000 | 0.004301 |
| SPY15May20P157.00 | PUT | 157.00 | $0.01 | | $0.01 / 3,869 | 0 | 2,056 | 366.504004% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C156.00 | CALL | 156.00 | | $129.36 / 11 | $130.09 / 11 | 0 | 0 | 383.097740% | 0.999944 | 0.015650 | 0.000001 | 0.000000 | 0.004274 |
| SPY15May20P156.00 | PUT | 156.00 | $0.03 | | $0.01 / 3,974 | 0 | 2,255 | 370.194590% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P155.00 | PUT | 155.00 | $0.01 | | $0.01 / 4,475 | 0 | 20,584 | 373.841324% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C154.00 | CALL | 154.00 | $75.20 | $131.36 / 11 | $132.09 / 11 | 0 | 0 | 390.816700% | 0.999944 | 0.015656 | 0.000001 | 0.000000 | 0.004219 |
| SPY15May20P154.00 | PUT | 154.00 | $0.01 | | $0.01 / 3,995 | 0 | 2,917 | 377.644412% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C153.00 | CALL | 153.00 | | $132.36 / 11 | $133.09 / 11 | 0 | 0 | 394.714352% | 0.999944 | 0.015659 | 0.000001 | 0.000000 | 0.004192 |
| SPY15May20P153.00 | PUT | 153.00 | $0.03 | | $0.01 / 3,974 | 0 | 1,254 | 381.404359% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C152.00 | CALL | 152.00 | | $133.36 / 11 | $134.09 / 11 | 0 | 0 | 398.633132% | 0.999944 | 0.015662 | 0.000001 | 0.000000 | 0.004164 |
| SPY15May20P152.00 | PUT | 152.00 | $0.08 | | $0.01 / 3,974 | 0 | 2,322 | 385.189882% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C151.00 | CALL | 151.00 | | $134.36 / 11 | $135.09 / 11 | 0 | 0 | 402.581220% | 0.999944 | 0.015665 | 0.000001 | 0.000000 | 0.004137 |
| SPY15May20P151.00 | PUT | 151.00 | $0.01 | | $0.01 / 3,995 | 0 | 7,251 | 389.000470% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20P150.00 | PUT | 150.00 | $0.01 | | $0.01 / 3,995 | 0 | 35,292 | 392.764499% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C149.00 | CALL | 149.00 | | $136.36 / 11 | $137.09 / 11 | 0 | 0 | 410.547180% | 0.999944 | 0.015670 | 0.000001 | 0.000000 | 0.004082 |
| SPY15May20P149.00 | PUT | 149.00 | $0.02 | | $0.01 / 4,101 | 0 | 1,452 | 396.690141% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C148.00 | CALL | 148.00 | | $137.36 / 11 | $138.09 / 11 | 0 | 0 | 414.569155% | 0.999944 | 0.015673 | 0.000001 | 0.000000 | 0.004055 |
| SPY15May20P148.00 | PUT | 148.00 | $0.01 | | $0.01 / 3,974 | 0 | 2,006 | 400.570665% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C147.00 | CALL | 147.00 | | $138.36 / 22 | $139.09 / 11 | 0 | 0 | 387.094724% | 0.999944 | 0.015674 | 0.000001 | 0.000000 | 0.004027 |
| SPY15May20P147.00 | PUT | 147.00 | $0.02 | | $0.01 / 3,995 | 0 | 3,765 | 404.442581% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C146.00 | CALL | 146.00 | | $139.36 / 22 | $140.09 / 11 | 0 | 0 | 390.891410% | 0.999944 | 0.015677 | 0.000001 | 0.000000 | 0.004000 |
| SPY15May20P146.00 | PUT | 146.00 | $0.01 | | $0.01 / 4,460 | 0 | 1,453 | 408.378177% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C145.00 | CALL | 145.00 | $189.05 | $140.33 / 31 | $141.08 / 11 | 0 | 3 | 342.954384% | 0.999944 | 0.015679 | 0.000001 | 0.000000 | 0.003973 |
| SPY15May20P145.00 | PUT | 145.00 | $0.01 | | $0.01 / 4,220 | 0 | 3,111 | 412.310639% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C140.00 | CALL | 140.00 | $119.56 | $145.33 / 31 | $146.08 / 11 | 0 | 10 | 360.453395% | 0.999944 | 0.015694 | 0.000001 | 0.000000 | 0.003836 |
| SPY15May20P140.00 | PUT | 140.00 | $0.01 | | $0.01 / 4,934 | 0 | 7,881 | 432.522527% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C135.00 | CALL | 135.00 | | $150.33 / 31 | $151.08 / 11 | 0 | 0 | 378.593024% | 0.999944 | 0.015708 | 0.000001 | 0.000000 | 0.003699 |
| SPY15May20P135.00 | PUT | 135.00 | $0.01 | | $0.01 / 3,869 | 0 | 3,097 | 453.455140% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C130.00 | CALL | 130.00 | $113.92 | $155.33 / 31 | $156.08 / 11 | 0 | 0 | 397.426657% | 0.999944 | 0.015723 | 0.000001 | 0.000000 | 0.003562 |
| SPY15May20P130.00 | PUT | 130.00 | $0.01 | | $0.01 / 3,869 | 0 | 11,148 | 475.166382% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C125.00 | CALL | 125.00 | $97.58 | $160.33 / 31 | $161.08 / 11 | 0 | 10 | 417.004611% | 0.999944 | 0.015737 | 0.000001 | 0.000000 | 0.003425 |
| SPY15May20P125.00 | PUT | 125.00 | $0.05 | | $0.01 / 4,934 | 0 | 9,052 | 497.719024% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C120.00 | CALL | 120.00 | $130.80 | $165.33 / 31 | $166.08 / 11 | 0 | 0 | 437.395350% | 0.999944 | 0.015751 | 0.000001 | 0.000000 | 0.003288 |
| SPY15May20P120.00 | PUT | 120.00 | $0.02 | | $0.01 / 3,974 | 0 | 14,273 | 521.184777% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C115.00 | CALL | 115.00 | $133.82 | $170.33 / 31 | $171.08 / 11 | 0 | 0 | 458.665657% | 0.999944 | 0.015766 | 0.000001 | 0.000000 | 0.003151 |
| SPY15May20P115.00 | PUT | 115.00 | $0.02 | | $0.01 / 4,100 | 0 | 4,208 | 545.651685% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C110.00 | CALL | 110.00 | $178.25 | $175.33 / 31 | $176.08 / 23 | 0 | 1,482 | 480.894319% | 0.999944 | 0.015780 | 0.000001 | 0.000000 | 0.003014 |
| SPY15May20P110.00 | PUT | 110.00 | $0.01 | | $0.01 / 4,100 | 0 | 8,736 | 571.205868% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C105.00 | CALL | 105.00 | | $180.33 / 31 | $181.08 / 11 | 0 | 0 | 504.177007% | 0.999944 | 0.015794 | 0.000001 | 0.000000 | 0.002877 |
| SPY15May20P105.00 | PUT | 105.00 | $0.01 | | $0.01 / 3,974 | 0 | 5,559 | 597.955435% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY15May20C100.00 | CALL | 100.00 | | $185.33 / 31 | $186.08 / 11 | 0 | 0 | 528.610311% | 0.999944 | 0.015809 | 0.000001 | 0.000000 | 0.002740 |
| SPY15May20C95.00 | CALL | 95.00 | | $190.35 / 31 | $191.08 / 11 | 0 | 0 | 659.599514% | 0.999944 | 0.015823 | 0.000000 | 0.000000 | 0.002603 |
| SPY15May20P95.00 | PUT | 95.00 | $0.01 | | $0.01 / 4,934 | 0 | 4,683 | 655.546148% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| SPY15May20C90.00 | CALL | 90.00 | $189.08 | $195.35 / 31 | $196.08 / 11 | 0 | 0 | 691.000030% | 0.999944 | 0.015838 | 0.000000 | 0.000000 | 0.002466 |
| SPY15May20P90.00 | PUT | 90.00 | $0.01 | | $0.01 / 4,072 | 0 | 10,991 | 686.696678% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| SPY15May20C85.00 | CALL | 85.00 | | $200.35 / 31 | $201.08 / 11 | 0 | 0 | 724.234711% | 0.999944 | 0.015852 | 0.000000 | 0.000000 | 0.002329 |
| SPY15May20P85.00 | PUT | 85.00 | $0.01 | | $0.01 / 3,974 | 0 | 15,782 | 719.656068% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| SPY15May20C80.00 | CALL | 80.00 | | $205.35 / 31 | $206.08 / 11 | 0 | 0 | 759.532820% | 0.999944 | 0.015866 | 0.000000 | 0.000000 | 0.002192 |
| SPY15May20P80.00 | PUT | 80.00 | $0.01 | | $0.01 / 4,136 | 0 | 5,781 | 754.661789% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| SPY15May20C75.00 | CALL | 75.00 | $207.69 | $210.36 / 11 | $211.10 / 31 | 0 | 0 | 820.429524% | 0.999944 | 0.015883 | 0.000000 | 0.000000 | 0.002055 |
| SPY15May20C70.00 | CALL | 70.00 | $212.71 | $215.36 / 11 | $216.10 / 31 | 0 | 0 | 861.906367% | 0.999944 | 0.015897 | 0.000000 | 0.000000 | 0.001918 |
| SPY15May20P70.00 | PUT | 70.00 | $0.01 | | $0.01 / 3,974 | 0 | 5,752 | 832.016533% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| SPY15May20C65.00 | CALL | 65.00 | $245.63 | $220.36 / 11 | $221.10 / 31 | 0 | 0 | 906.563714% | 0.999944 | 0.015911 | 0.000000 | 0.000000 | 0.001781 |
| SPY15May20P65.00 | PUT | 65.00 | $0.01 | | $0.01 / 3,869 | 0 | 4,119 | 875.045328% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| SPY15May20C60.00 | CALL | 60.00 | $250.63 | $225.36 / 11 | $226.09 / 31 | 0 | 0 | 954.931099% | 0.999944 | 0.015926 | 0.000000 | 0.000000 | 0.001644 |
| SPY15May20P60.00 | PUT | 60.00 | $0.01 | | $0.01 / 3,974 | 0 | 8,851 | 921.637110% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| SPY15May20C55.00 | CALL | 55.00 | $227.61 | $230.36 / 11 | $231.09 / 31 | 0 | 1 | 1007.679480% | 0.999944 | 0.015940 | 0.000000 | 0.000000 | 0.001507 |
| SPY15May20P55.00 | PUT | 55.00 | $0.01 | | $0.01 / 4,090 | 0 | 14,927 | 972.436925% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| SPY15May20C50.00 | CALL | 50.00 | $260.63 | $235.36 / 11 | $236.09 / 31 | 0 | 0 | 1065.678126% | 0.999944 | 0.015955 | 0.000000 | 0.000000 | 0.001370 |
| SPY15May20P50.00 | PUT | 50.00 | $0.01 | | $0.01 / 4,934 | 0 | 40,469 | 1028.274377% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |