SPY Option Chain

End of day data from January 4, 2021 for SPY options expired on January 4, 2021.

Data From

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $439.11 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY4Jan21C369.00CALL369.00$0.20$0.20 / 50$0.21 / 2203,2423,7603.151533%0.491774-0.6315710.1245000.0770200.004937
SPY4Jan21C368.00CALL368.00$0.98$0.90 / 2$1.00 / 1165,9083,9133.595600%0.614813-0.6032230.1193300.0738220.006165
SPY4Jan21C370.00CALL370.00$0.01$0.01 / 2,430$0.02 / 53150,1345,0233.456936%0.369837-0.5992000.1178390.0729000.003716
SPY4Jan21P365.00PUT365.00$0.01$0.01 / 27$0.01 / 1,674147,06327,9359.459720%-0.108478-0.2997930.0581100.035949-0.001101
SPY4Jan21P368.00PUT368.00$0.04$0.04 / 781$0.05 / 805145,1229,5387.171524%-0.347589-0.5974440.1152260.071407-0.003537
SPY4Jan21P367.00PUT367.00$0.01$0.01 / 1,342$0.02 / 2,591132,25811,2825.522707%-0.272470-0.5360530.1036790.064140-0.002769
SPY4Jan21C367.00CALL367.00$1.89$1.88 / 35$2.17 / 200128,4003,6928.698327%0.727488-0.5212430.1036790.0641400.007286
SPY4Jan21P370.00PUT370.00$1.02$1.00 / 35$1.10 / 10126,88249,4065.147258%-0.630121-0.6140040.1178390.072900-0.006421
SPY4Jan21C374.00CALL374.00$0.01$0.01 / 328$0.01 / 4,18597,6808,12611.681921%0.058137-0.1852840.0362760.0224420.000585
SPY4Jan21C373.00CALL373.00$0.01$0.01 / 1$0.01 / 3,65594,17213,4369.682647%0.103426-0.2865540.0561420.0347320.001041
SPY4Jan21C372.00CALL372.00$0.01$0.01 / 17$0.01 / 2,42489,87511,1037.620538%0.170268-0.4032180.0790700.0489160.001713
SPY4Jan21C371.00CALL371.00$0.01$0.01 / 1,011$0.02 / 3,65183,2575,8145.864239%0.260075-0.5157760.1012650.0626460.002615
SPY4Jan21P366.00PUT366.00$0.01$0.01 / 23$0.01 / 1,80779,7807,4487.343179%-0.178896-0.4213260.0815910.050475-0.001817
SPY4Jan21C365.00CALL365.00$4.29$3.84 / 200$3.99 / 2078,0012,28814.418744%0.891480-0.2849800.0581100.0359490.008899
SPY4Jan21C375.00CALL375.00$0.01$0.01 / 2$0.01 / 4,25477,57612,50713.634905%0.030183-0.1090900.0213470.0132060.000304
SPY4Jan21P373.00PUT373.00$3.60$3.96 / 200$4.09 / 2571,91511,78416.276474%-0.896532-0.3013530.0561420.034732-0.009178
SPY4Jan21P372.00PUT372.00$3.06$3.00 / 5$3.13 / 18170,92735,33612.486001%-0.829690-0.4180180.0790700.048916-0.008479
SPY4Jan21P369.00PUT369.00$0.27$0.25 / 40$0.28 / 8966,1186,3692.891977%-0.508184-0.6463770.1245000.077020-0.005173
SPY4Jan21C376.00CALL376.00$0.01$0.01 / 9$0.01 / 10,82953,2359,93915.549626%0.014451-0.0585320.0114480.0070820.000146
SPY4Jan21P371.00PUT371.00$1.97$2.01 / 141$2.26 / 2046,96618,2277.696572%-0.739883-0.5305790.1012650.062646-0.007549
SPY4Jan21P364.00PUT364.00$0.01$0.01 / 1$0.01 / 2,67543,34910,24411.515981%-0.060497-0.1929390.0374250.023153-0.000614
SPY4Jan21P374.00PUT374.00$4.88$4.96 / 200$5.10 / 14540,1643,64516.465329%-0.941821-0.2000810.0362760.022442-0.009661
SPY4Jan21P360.00PUT360.00$0.01$0.01 / 127$0.01 / 4,03138,78591,64419.457946%-0.002378-0.0119150.0023150.001432-0.000024
SPY4Jan21P363.00PUT363.00$0.01$0.01 / 2$0.01 / 3,86231,4955,65213.541408%-0.030921-0.1122090.0217780.013473-0.000314
SPY4Jan21C366.00CALL366.00$2.98$2.84 / 20$2.98 / 2030,4023,2306.552848%0.821062-0.4065140.0815910.0504750.008211
SPY4Jan21P362.00PUT362.00$0.01$0.01 / 4$0.01 / 3,88221,4904,77415.535032%-0.014440-0.0589200.0114410.007078-0.000146
SPY4Jan21C377.00CALL377.00$0.01$0.01 / 1$0.01 / 3,90919,4197,49317.430909%0.006375-0.0286420.0056000.0034640.000064
SPY4Jan21P375.00PUT375.00$6.05$6.02 / 179$6.14 / 20011,1702,0809.367464%-0.969775-0.1238860.0213470.013206-0.009970
SPY4Jan21C378.00CALL378.00$0.01$0.01 / 75$0.01 / 3,92410,3628,21919.287368%0.002589-0.0127920.0025000.0015470.000026
SPY4Jan21P361.00PUT361.00$0.01$0.01 / 1$0.01 / 3,8827,2912,44517.503609%-0.006145-0.0279090.0054210.003354-0.000062
SPY4Jan21C380.00CALL380.00$0.01$0.01 / 37$0.01 / 3,9445,82510,27822.924666%0.000333-0.0019460.0003800.0002350.000003
SPY4Jan21C379.00CALL379.00$0.01$0.01 / 228$0.01 / 3,9045,4875,30921.117402%0.000968-0.0052180.0010200.0006310.000010
SPY4Jan21P356.00PUT356.00$0.01$0.01 / 2$0.01 / 3,8824,9502,91927.133430%-0.000020-0.0001380.0000270.0000170.000000
SPY4Jan21P358.00PUT358.00$0.01$0.01 / 96$0.01 / 3,9374,1356,41023.317894%-0.000265-0.0015840.0003080.000191-0.000003
SPY4Jan21P357.00PUT357.00$0.01$0.01 / 1$0.01 / 3,8823,8501,67625.232703%-0.000076-0.0004930.0000960.000059-0.000001
SPY4Jan21P359.00PUT359.00$0.01$0.01 / 18$0.01 / 3,8823,7284,11221.394600%-0.000835-0.0045810.0008900.000551-0.000008
SPY4Jan21P349.00PUT349.00$0.01$0.01 / 244$0.01 / 3,8823,3403,24240.292278%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P376.00PUT376.00$6.95$7.00 / 25$7.10 / 253,20174922.641261%-0.985507-0.0733260.0114480.007082-0.010156
SPY4Jan21C381.00CALL381.00$0.01$0.01 / 3,9533,1713,36924.710438%0.000105-0.0006640.0001300.0000800.000001
SPY4Jan21P351.00PUT351.00$0.01$0.01 / 244$0.01 / 3,8823,0305,15436.554499%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C360.00CALL360.00$9.00$8.88 / 20$8.96 / 202,8635,36830.260534%0.9975800.0029070.0023150.0014320.009839
SPY4Jan21P350.00PUT350.00$0.01$0.01 / 66$0.01 / 3,8832,85174,77738.424956%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C363.00CALL363.00$6.23$5.65 / 200$6.28 / 2002,69238717.027566%0.969037-0.0973920.0217780.0134730.009632
SPY4Jan21P355.00PUT355.00$0.01$0.01 / 155$0.01 / 3,8932,4803,52229.030017%-0.000005-0.0000340.0000070.0000040.000000
SPY4Jan21C364.00CALL364.00$5.25$4.66 / 25$5.26 / 252,3471,48114.302617%0.939461-0.1781240.0374250.0231530.009359
SPY4Jan21P352.00PUT352.00$0.01$0.01 / 244$0.01 / 3,8822,2482,19734.678879%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P354.00PUT354.00$0.01$0.01 / 1$0.01 / 3,8821,0221,89430.919423%-0.000001-0.0000080.0000020.0000010.000000
SPY4Jan21C362.00CALL362.00$6.80$6.65 / 200$7.27 / 2008591,86119.005423%0.985518-0.0441010.0114410.0070780.009771
SPY4Jan21P377.00PUT377.00$7.74$8.01 / 20$8.35 / 20085731425.044063%-0.993583-0.0434340.0056000.003464-0.010264
SPY4Jan21P348.00PUT348.00$0.01$0.01 / 244$0.01 / 3,8825642,35142.155660%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P353.00PUT353.00$0.01$0.01 / 1$0.01 / 3,8824282,93832.801387%-0.000001-0.0000020.0000010.0000000.000000
SPY4Jan21C382.00CALL382.00$0.01$0.01 / 3,9524103,27526.481772%0.000031-0.0002070.0000400.0000250.000000
SPY4Jan21P344.00PUT344.00$0.01$0.01 / 244$0.01 / 3,88238054949.599448%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P379.00PUT379.00$9.92$10.02 / 15$10.10 / 1525820823.808717%-0.998991-0.0200060.0010200.000631-0.010374
SPY4Jan21P345.00PUT345.00$0.01$0.01 / 3,8821914,14047.738114%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P378.00PUT378.00$10.58$8.73 / 200$9.35 / 20017818420.567508%-0.997369-0.0275820.0025000.001547-0.010330
SPY4Jan21P346.00PUT346.00$0.02$0.01 / 238$0.01 / 3,8821741,11445.878849%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P342.00PUT342.00$0.01$0.01 / 3,8831621,05253.315580%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C359.00CALL359.00$9.52$9.65 / 200$10.28 / 2001534726.295817%0.9991230.0102430.0008900.0005510.009827
SPY4Jan21C355.00CALL355.00$13.85$13.65 / 200$14.27 / 20014634034.617998%0.9999530.0147970.0000070.0000040.009726
SPY4Jan21C361.00CALL361.00$8.06$7.65 / 200$8.28 / 2001378621.721551%0.993813-0.0130890.0054210.0033540.009828
SPY4Jan21P380.00PUT380.00$11.51$11.02 / 152$11.10 / 1512423028.876816%-0.999625-0.0167320.0003800.000235-0.010408
SPY4Jan21C358.00CALL358.00$10.51$10.65 / 200$11.28 / 20011814828.552029%0.9996930.0132410.0003080.0001910.009806
SPY4Jan21C350.00CALL350.00$17.23$18.65 / 200$19.27 / 2009451445.385721%0.9999580.0148400.0000010.0000000.009589
SPY4Jan21C357.00CALL357.00$10.96$11.65 / 200$12.28 / 200878230.790182%0.9998820.0143350.0000960.0000590.009780
SPY4Jan21C354.00CALL354.00$14.51$14.65 / 200$15.28 / 200826637.422236%0.9999570.0148250.0000020.0000010.009699
SPY4Jan21C344.00CALL344.00$28.41$24.65 / 200$25.28 / 20071359.036328%0.9999580.0148510.0000010.0000000.009425
SPY4Jan21P347.00PUT347.00$0.01$0.01 / 227$0.01 / 3,882691,20744.017454%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P341.00PUT341.00$0.01$0.01 / 3,8826064955.173713%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P338.00PUT338.00$0.01$0.01 / 3,8826097660.749068%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P332.00PUT332.00$0.01$0.01 / 3,882541,25371.927428%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C384.00CALL384.00$0.01$0.01 / 3,927531,15729.969189%0.000002-0.0000160.0000030.0000020.000000
SPY4Jan21P337.00PUT337.00$0.01$0.01 / 3,883531,77962.609108%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P340.00PUT340.00$0.01$0.01 / 3,882471,43357.029809%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P245.00PUT245.00$0.01$0.01 / 3,88340655251.085490%-0.0000010.0000000.0000000.0000000.000000
SPY4Jan21P383.00PUT383.00$13.76$14.02 / 129$14.10 / 103910635.599592%-0.999950-0.0148400.0000120.000007-0.010493
SPY4Jan21P325.00PUT325.00$0.01$0.01 / 3,882252,42385.053046%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C383.00CALL383.00$0.01$0.01 / 3,905231,16528.233790%0.000008-0.0000590.0000120.0000070.000000
SPY4Jan21P339.00PUT339.00$0.01$0.01 / 3,882211,66958.889548%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P320.00PUT320.00$0.01$0.01 / 3,882212,69094.506827%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P382.00PUT382.00$13.04$13.02 / 123$13.10 / 172151632.440502%-0.999927-0.0149900.0000400.000025-0.010465
SPY4Jan21C353.00CALL353.00$15.47$15.67 / 200$16.00 / 200132335.964688%0.9999580.0148330.0000010.0000000.009671
SPY4Jan21P330.00PUT330.00$0.01$0.01 / 3,882131,82675.667401%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P384.00PUT384.00$17.99$15.02 / 137$15.10 / 167122130.698764%-0.999956-0.0147950.0000030.000002-0.010521
SPY4Jan21P381.00PUT381.00$15.87$12.02 / 131$12.10 / 17122231.404804%-0.999853-0.0154480.0001300.000080-0.010437
SPY4Jan21C340.00CALL340.00$27.54$28.66 / 10$29.26 / 10116566.577829%0.9999580.0148580.0000010.0000000.009315
SPY4Jan21P335.00PUT335.00$0.01$0.01 / 3,882105,15666.331878%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P395.00PUT395.00$27.10$26.02 / 10$26.10 / 107045.500684%-0.999958-0.0147600.0000010.000000-0.010822
SPY4Jan21C300.00CALL300.00$69.00$68.65 / 199$69.27 / 10721152.466930%0.9999580.0149290.0000010.0000000.008219
SPY4Jan21C388.00CALL388.00$0.01$0.01 / 3,921673036.770016%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P385.00PUT385.00$17.02$16.02 / 159$16.10 / 140643234.870038%-0.999958-0.0147810.0000010.000000-0.010548
SPY4Jan21P333.00PUT333.00$0.01$0.01 / 3,882662270.061702%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C386.00CALL386.00$0.01$0.01 / 4,00851,18233.396206%0.000001-0.0000010.0000010.0000000.000000
SPY4Jan21C356.00CALL356.00$12.43$12.65 / 200$13.28 / 200528633.013072%0.9999380.0146920.0000270.0000170.009753
SPY4Jan21P305.00PUT305.00$0.01$0.01 / 3,88251,259123.388301%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C385.00CALL385.00$0.01$0.01 / 3,91641,31031.690112%0.000001-0.0000040.0000010.0000000.000000
SPY4Jan21C349.00CALL349.00$18.29$19.65 / 200$20.28 / 20049348.293699%0.9999580.0148420.0000010.0000000.009562
SPY4Jan21C330.00CALL330.00$35.30$38.65 / 199$39.27 / 19944587.682663%0.9999580.0148760.0000010.0000000.009041
SPY4Jan21C325.00CALL325.00$43.70$43.65 / 199$44.27 / 199412398.282116%0.9999580.0148840.0000010.0000000.008904
SPY4Jan21P310.00PUT310.00$0.01$0.01 / 3,88641,095113.663759%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C295.00CALL295.00$70.32$73.65 / 199$74.28 / 19948165.731373%0.9999580.0149380.0000010.0000000.008082
SPY4Jan21P295.00PUT295.00$0.01$0.01 / 3,8904366143.175745%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C387.00CALL387.00$0.01$0.01 / 3,910341935.089610%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C345.00CALL345.00$20.75$23.65 / 200$24.27 / 20031556.014560%0.9999580.0148490.0000010.0000000.009452
SPY4Jan21C280.00CALL280.00$88.01$88.65 / 199$89.28 / 199310200.429997%0.9999580.0149650.0000010.0000000.007671
SPY4Jan21C275.00CALL275.00$92.97$93.65 / 199$94.28 / 199365212.315133%0.9999580.0149730.0000010.0000000.007534
SPY4Jan21P260.00PUT260.00$0.01$0.01 / 3,882331216.873185%-0.0000010.0000000.0000000.0000000.000000
SPY4Jan21P255.00PUT255.00$0.01$0.01 / 3,9123172228.076642%-0.0000010.0000000.0000000.0000000.000000
SPY4Jan21P450.00PUT450.00$76.78$80.72 / 199$81.35 / 19920149.350061%-0.999958-0.0146620.0000010.000000-0.012329
SPY4Jan21P391.00PUT391.00$23.67$21.73 / 199$22.35 / 1992050.892365%-0.999958-0.0147670.0000010.000000-0.010712
SPY4Jan21P390.00PUT390.00$22.32$21.02 / 153$21.10 / 102042.628581%-0.999958-0.0147690.0000010.000000-0.010685
SPY4Jan21P336.00PUT336.00$0.01$0.01 / 3,88221,79564.471291%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C315.00CALL315.00$50.50$53.65 / 199$54.28 / 199215121.297599%0.9999580.0149020.0000010.0000000.008630
SPY4Jan21C470.00CALL470.00$0.01$0.01 / 3,88816150.982780%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P425.00PUT425.00$57.67$55.72 / 199$56.35 / 199110111.022375%-0.999958-0.0147060.0000010.000000-0.011644
SPY4Jan21C389.00CALL389.00$0.01$0.01 / 3,89311,02138.438369%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C333.00CALL333.00$40.50$35.66 / 10$36.27 / 1016582.527179%0.9999580.0148700.0000010.0000000.009123
SPY4Jan21C320.00CALL320.00$48.43$48.65 / 199$49.28 / 199187110.443697%0.9999580.0148930.0000010.0000000.008767
SPY4Jan21P470.00PUT470.00$97.52$100.72 / 199$101.35 / 19901175.910243%-0.999958-0.0146260.0000010.000000-0.012877
SPY4Jan21C460.00CALL460.00$0.02$0.01 / 3,888025138.773924%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P460.00PUT460.00$90.72 / 199$91.34 / 1000163.751728%-0.999958-0.0146440.0000010.000000-0.012603
SPY4Jan21C450.00CALL450.00$0.01$0.01 / 3,888016126.188444%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C445.00CALL445.00$0.02$0.01 / 3,888025119.745843%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P445.00PUT445.00$72.42$75.72 / 199$76.35 / 199010141.963214%-0.999958-0.0146710.0000010.000000-0.012192
SPY4Jan21C440.00CALL440.00$0.01$0.01 / 3,8880107113.194996%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P440.00PUT440.00$67.27$70.72 / 199$71.35 / 199010133.013518%-0.999958-0.0146800.0000010.000000-0.012055
SPY4Jan21C435.00CALL435.00$0.01$0.01 / 3,888040106.533415%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P435.00PUT435.00$70.25$65.72 / 199$66.35 / 19900126.786442%-0.999958-0.0146890.0000010.000000-0.011918
SPY4Jan21C430.00CALL430.00$0.01$0.01 / 3,88902699.749281%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P430.00PUT430.00$57.08$60.72 / 199$61.35 / 199010118.982012%-0.999958-0.0146970.0000010.000000-0.011781
SPY4Jan21C425.00CALL425.00$0.01$0.01 / 3,888012792.843340%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C420.00CALL420.00$0.02$0.01 / 3,892021685.802909%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P420.00PUT420.00$50.72 / 199$51.35 / 19900102.892099%-0.999958-0.0147150.0000010.000000-0.011507
SPY4Jan21C415.00CALL415.00$0.01$0.01 / 3,988070478.619860%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P415.00PUT415.00$45.72 / 199$46.35 / 1990094.583809%-0.999958-0.0147240.0000010.000000-0.011370
SPY4Jan21C410.00CALL410.00$0.01$0.01 / 3,918049671.287689%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P410.00PUT410.00$37.27$40.72 / 199$41.35 / 19901086.078235%-0.999958-0.0147330.0000010.000000-0.011233
SPY4Jan21C407.00CALL407.00$0.01$0.01 / 3,882033166.807312%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P407.00PUT407.00$37.72 / 199$38.35 / 1990080.876261%-0.999958-0.0147380.0000010.000000-0.011151
SPY4Jan21C406.00CALL406.00$0.01 / 3,8820065.301358%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P406.00PUT406.00$36.72 / 199$37.35 / 1990079.123163%-0.999958-0.0147400.0000010.000000-0.011123
SPY4Jan21C405.00CALL405.00$0.01$0.01 / 3,922028763.789865%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P405.00PUT405.00$37.10$35.72 / 199$36.35 / 1990077.361978%-0.999958-0.0147420.0000010.000000-0.011096
SPY4Jan21C404.00CALL404.00$0.04$0.01 / 3,88203462.266624%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P404.00PUT404.00$31.07$34.72 / 199$35.35 / 19904975.590635%-0.999958-0.0147440.0000010.000000-0.011068
SPY4Jan21C403.00CALL403.00$0.01$0.01 / 3,88401760.737562%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P403.00PUT403.00$33.72 / 199$34.35 / 1990073.809548%-0.999958-0.0147460.0000010.000000-0.011041
SPY4Jan21C402.00CALL402.00$0.01$0.01 / 3,882088159.203667%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P402.00PUT402.00$32.72 / 199$33.35 / 1990072.018469%-0.999958-0.0147470.0000010.000000-0.011014
SPY4Jan21C401.00CALL401.00$0.02$0.01 / 3,88209957.656965%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P401.00PUT401.00$28.27$31.72 / 199$32.35 / 19905770.217149%-0.999958-0.0147490.0000010.000000-0.010986
SPY4Jan21C400.00CALL400.00$0.01$0.01 / 4,25909,38056.105192%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P400.00PUT400.00$27.37$30.73 / 199$31.35 / 199010067.562310%-0.999958-0.0147510.0000010.000000-0.010959
SPY4Jan21C399.00CALL399.00$0.01$0.01 / 3,906050554.545065%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P399.00PUT399.00$29.72 / 199$30.35 / 1990066.582412%-0.999958-0.0147530.0000010.000000-0.010931
SPY4Jan21C398.00CALL398.00$0.01$0.01 / 3,90301,87252.976320%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P398.00PUT398.00$28.72 / 199$29.35 / 1990063.941625%-0.999958-0.0147540.0000010.000000-0.010904
SPY4Jan21C397.00CALL397.00$0.01$0.01 / 3,954023651.398762%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P397.00PUT397.00$27.73 / 199$28.34 / 100062.904056%-0.999958-0.0147560.0000010.000000-0.010877
SPY4Jan21C396.00CALL396.00$0.01$0.01 / 3,906037049.812700%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P396.00PUT396.00$27.07$26.72 / 199$27.35 / 1990161.046833%-0.999958-0.0147580.0000010.000000-0.010849
SPY4Jan21C395.00CALL395.00$0.01$0.01 / 3,979061548.219241%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C394.00CALL394.00$0.01$0.01 / 3,893017246.611912%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P394.00PUT394.00$21.27$24.72 / 199$25.35 / 1990057.298448%-0.999958-0.0147620.0000010.000000-0.010795
SPY4Jan21C393.00CALL393.00$0.01$0.01 / 3,893079444.998367%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P393.00PUT393.00$23.97$23.72 / 199$24.35 / 1990055.401861%-0.999958-0.0147630.0000010.000000-0.010767
SPY4Jan21C392.00CALL392.00$0.02$0.01 / 3,893092043.373859%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P392.00PUT392.00$23.13$22.72 / 199$23.35 / 1990052.794315%-0.999958-0.0147650.0000010.000000-0.010740
SPY4Jan21C391.00CALL391.00$0.01$0.01 / 3,893027441.738421%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C390.00CALL390.00$0.01$0.01 / 4,17801,68540.094832%0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P389.00PUT389.00$20.69$19.73 / 199$20.35 / 1990047.681390%-0.999958-0.0147700.0000010.000000-0.010658
SPY4Jan21P388.00PUT388.00$13.83$18.73 / 10$19.34 / 100545.096040%-0.999958-0.0147720.0000010.000000-0.010630
SPY4Jan21P387.00PUT387.00$13.45$17.73 / 199$18.35 / 199034943.728100%-0.999958-0.0147740.0000010.000000-0.010603
SPY4Jan21P386.00PUT386.00$18.02$16.73 / 199$17.35 / 199036441.725001%-0.999958-0.0147770.0000010.000000-0.010575
SPY4Jan21C352.00CALL352.00$20.52$16.65 / 200$17.28 / 20002041.792995%0.9999580.0148360.0000010.0000000.009644
SPY4Jan21C351.00CALL351.00$21.71$17.65 / 200$18.28 / 20002443.966394%0.9999580.0148380.0000010.0000000.009616
SPY4Jan21C348.00CALL348.00$24.98$20.65 / 200$21.28 / 20005550.448946%0.9999580.0148430.0000010.0000000.009534
SPY4Jan21C347.00CALL347.00$25.59$21.65 / 200$22.28 / 20004952.601556%0.9999580.0148450.0000010.0000000.009507
SPY4Jan21C346.00CALL346.00$26.50$22.65 / 200$23.28 / 20001354.748917%0.9999580.0148470.0000010.0000000.009479
SPY4Jan21C343.00CALL343.00$28.56$25.65 / 200$26.28 / 20001261.176414%0.9999580.0148520.0000010.0000000.009397
SPY4Jan21P343.00PUT343.00$0.08$0.01 / 3,88202,28451.457703%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C342.00CALL342.00$30.22$26.66 / 10$27.27 / 1001463.316415%0.9999580.0148540.0000010.0000000.009370
SPY4Jan21C341.00CALL341.00$30.87$27.65 / 200$28.28 / 20006865.450787%0.9999580.0148560.0000010.0000000.009342
SPY4Jan21C339.00CALL339.00$33.97$29.65 / 199$30.28 / 19909569.720612%0.9999580.0148590.0000010.0000000.009288
SPY4Jan21C338.00CALL338.00$33.56$30.65 / 199$31.28 / 19904271.855190%0.9999580.0148610.0000010.0000000.009260
SPY4Jan21C337.00CALL337.00$34.70$31.65 / 199$32.28 / 19903773.989063%0.9999580.0148630.0000010.0000000.009233
SPY4Jan21C336.00CALL336.00$35.58$32.66 / 10$33.12 / 1009160.907112%0.9999580.0148650.0000010.0000000.009205
SPY4Jan21C335.00CALL335.00$36.57$33.65 / 199$34.27 / 19906177.122814%0.9999580.0148670.0000010.0000000.009178
SPY4Jan21C334.00CALL334.00$38.14$34.65 / 199$35.28 / 19901880.392255%0.9999580.0148680.0000010.0000000.009151
SPY4Jan21P334.00PUT334.00$0.05$0.01 / 3,88201,70068.194705%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C332.00CALL332.00$40.78$36.66 / 10$37.12 / 1008467.960449%0.9999580.0148720.0000010.0000000.009096
SPY4Jan21P315.00PUT315.00$0.02$0.01 / 3,89401,211104.040003%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C310.00CALL310.00$62.69$58.65 / 199$59.27 / 10020130.501909%0.9999580.0149110.0000010.0000000.008493
SPY4Jan21C305.00CALL305.00$63.52$63.65 / 199$64.28 / 1990500143.286830%0.9999580.0149200.0000010.0000000.008356
SPY4Jan21P300.00PUT300.00$0.01$0.01 / 3,8870538133.225187%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C290.00CALL290.00$82.40$78.65 / 199$79.28 / 199011177.147845%0.9999580.0149470.0000010.0000000.007945
SPY4Jan21P290.00PUT290.00$0.02$0.01 / 3,882070153.257193%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C285.00CALL285.00$83.97$83.65 / 199$84.28 / 199025188.714547%0.9999580.0149560.0000010.0000000.007808
SPY4Jan21P285.00PUT285.00$0.01$0.01 / 3,8820309163.471590%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P280.00PUT280.00$0.02$0.01 / 3,8820303173.831069%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21P275.00PUT275.00$0.01$0.01 / 3,8820140184.342889%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C270.00CALL270.00$102.61$98.65 / 199$99.28 / 199022224.375195%0.9999580.0149820.0000010.0000000.007397
SPY4Jan21P270.00PUT270.00$0.01$0.01 / 3,8820201195.012263%-0.0000010.0000000.0000010.0000000.000000
SPY4Jan21C265.00CALL265.00$106.03$103.52 / 199$104.27 / 199075223.869421%0.9999580.0149910.0000000.0000000.007260
SPY4Jan21P265.00PUT265.00$0.02$0.01 / 3,882098205.852450%-0.0000010.0000000.0000000.0000000.000000
SPY4Jan21C260.00CALL260.00$111.11$108.52 / 199$109.27 / 199040235.701756%0.9999580.0150000.0000000.0000000.007123
SPY4Jan21C255.00CALL255.00$114.02$113.52 / 199$114.27 / 199050228.681548%0.9999580.0150090.0000000.0000000.006986
SPY4Jan21C250.00CALL250.00$118.52 / 199$119.27 / 19900240.102778%0.9999580.0150180.0000000.0000000.006849
SPY4Jan21P250.00PUT250.00$0.01$0.01 / 3,8820607239.479786%-0.0000010.0000000.0000000.0000000.000000
SPY4Jan21C245.00CALL245.00$124.45$123.52 / 199$124.27 / 1990153250.569307%0.9999580.0150270.0000000.0000000.006712