SPY Option Chain

End of day data from June 7, 2021 for SPY options expired on June 7, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $437.42 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY7Jun21C422.00CALL422.00$0.32$0.32 / 97$0.33 / 176194,88124,1851.853837%0.534886-0.6070700.1283540.0878370.006151
SPY7Jun21P421.00PUT421.00$0.01$0.01 / 1$0.01 / 4,230189,37514,6843.171613%-0.340455-0.5726760.1184030.081027-0.003958
SPY7Jun21C423.00CALL423.00$0.01$0.01 / 55$0.01 / 2,579146,5438,7392.062160%0.407010-0.5945310.1253320.0857690.004684
SPY7Jun21P422.00PUT422.00$0.03$0.02 / 433$0.03 / 219136,29111,3751.236227%-0.465077-0.6222660.1283540.087837-0.005411
SPY7Jun21P420.00PUT420.00$0.01$0.01 / 10$0.01 / 2,72791,82217,8075.159435%-0.230998-0.4747070.0983100.067277-0.002684
SPY7Jun21C421.00CALL421.00$1.30$1.24 / 8$1.35 / 276,1056,6374.143116%0.659508-0.5574800.1184030.0810270.007576
SPY7Jun21C424.00CALL424.00$0.01$0.01 / 3$0.01 / 4,15744,86815,5144.126838%0.288666-0.5243630.1103180.0754940.003324
SPY7Jun21P423.00PUT423.00$0.70$0.66 / 43$0.75 / 135,5894,2952.313197%-0.592954-0.6097260.1253320.085769-0.006905
SPY7Jun21P419.00PUT419.00$0.01$0.01 / 61$0.01 / 3,53423,93310,0377.046368%-0.144418-0.3540730.0734150.050241-0.001677
SPY7Jun21C425.00CALL425.00$0.01$0.01 / 1$0.01 / 4,86918,96219,8936.035449%0.189816-0.4169500.0875940.0599430.002187
SPY7Jun21P418.00PUT418.00$0.01$0.01 / 131$0.01 / 3,29318,2968,6428.872769%-0.082786-0.2374190.0492720.033719-0.000961
SPY7Jun21C420.00CALL420.00$2.29$1.98 / 8$2.49 / 1016,39710,3715.308518%0.768965-0.4595110.0983100.0672770.008823
SPY7Jun21P417.00PUT417.00$0.01$0.01 / 25$0.01 / 2,60912,03510,56810.656534%-0.043333-0.1429960.0296970.020323-0.000503
SPY7Jun21C426.00CALL426.00$0.01$0.01 / 229$0.01 / 5,08610,75311,7217.861206%0.115243-0.2991800.0627860.0429660.001329
SPY7Jun21C427.00CALL427.00$0.01$0.01 / 4$0.01 / 4,7714,1213,7899.625960%0.064395-0.1938850.0406560.0278220.000743
SPY7Jun21P415.00PUT415.00$0.01$0.01 / 138$0.01 / 4,1164,01913,27614.141139%-0.008919-0.0374670.0077890.005330-0.000103
SPY7Jun21P416.00PUT416.00$0.01$0.01 / 8$0.01 / 3,0873,6856,81512.410275%-0.020640-0.0772950.0160610.010991-0.000239
SPY7Jun21P424.00PUT424.00$1.70$1.68 / 10$4.37 / 203,6791,44223.061147%-0.711298-0.5395580.1103180.075494-0.008292
SPY7Jun21P414.00PUT414.00$0.01$0.01 / 2,989$0.01 / 4,3223,3703,66715.852781%-0.003488-0.0162720.0033840.002316-0.000040
SPY7Jun21P411.00PUT411.00$0.01$0.01 / 439$0.01 / 4,7402,1562,74820.899609%-0.000112-0.0006840.0001420.000097-0.000001
SPY7Jun21C419.00CALL419.00$2.20$1.00 / 30$3.35 / 12,0834,4009.493221%0.855546-0.3388770.0734150.0502410.009802
SPY7Jun21C418.00CALL418.00$4.32$2.00 / 30$5.82 / 201,3483,41511.535749%0.917178-0.2222220.0492720.0337190.010491
SPY7Jun21C428.00CALL428.00$0.01$0.01 / 83$0.01 / 4,8101,0114,35111.348371%0.033037-0.1135700.0238000.0162870.000381
SPY7Jun21P425.00PUT425.00$2.68$1.19 / 20$3.00 / 28311,7037.078895%-0.810147-0.4321440.0875940.059943-0.009457
SPY7Jun21C415.00CALL415.00$6.89$5.00 / 21$8.66 / 17681,09313.716191%0.991045-0.0222680.0077890.0053300.011266
SPY7Jun21C416.00CALL416.00$5.87$4.00 / 21$7.82 / 206381,06610.908728%0.979324-0.0620970.0160610.0109910.011158
SPY7Jun21C400.00CALL400.00$22.05$20.00 / 21$23.82 / 2058161247.058723%0.9999640.0152040.0000010.0000000.010959
SPY7Jun21P410.00PUT410.00$0.01$0.01 / 4,7375804,05122.559830%-0.000029-0.0001900.0000400.0000270.000000
SPY7Jun21C417.00CALL417.00$4.41$3.00 / 30$6.81 / 15711,69010.990772%0.956630-0.1277980.0296970.0203230.010922
SPY7Jun21P413.00PUT413.00$0.01$0.01 / 20$0.01 / 4,7325423,90017.549630%-0.001232-0.0063270.0013160.000901-0.000014
SPY7Jun21C414.00CALL414.00$7.84$6.01 / 20$9.66 / 152454114.156412%0.996476-0.0010740.0033840.0023160.011302
SPY7Jun21P427.00PUT427.00$4.94$3.19 / 20$7.00 / 3051656020.567262%-0.935568-0.2090780.0406560.027822-0.010956
SPY7Jun21C429.00CALL429.00$0.01$0.01 / 10$0.01 / 4,8623231,84213.036016%0.015533-0.0601760.0126040.0086250.000179
SPY7Jun21P426.00PUT426.00$3.68$3.68 / 13$4.72 / 131048819.426113%-0.884720-0.3143730.0627860.042966-0.010343
SPY7Jun21P412.00PUT412.00$0.01$0.01 / 15$0.01 / 4,7362194,33419.228528%-0.000392-0.0022010.0004580.000313-0.000005
SPY7Jun21C411.00CALL411.00$11.17$9.00 / 21$12.82 / 2016337223.211023%0.9998510.0145160.0001420.0000970.011259
SPY7Jun21C410.00CALL410.00$11.95$10.10 / 20$13.82 / 2014469226.238251%0.9999350.0150100.0000400.0000270.011233
SPY7Jun21C412.00CALL412.00$10.35$8.00 / 271$11.82 / 2014176321.372621%0.9995720.0129990.0004580.0003130.011283
SPY7Jun21P401.00PUT401.00$0.01$0.01 / 4,70413343837.242542%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C406.00CALL406.00$15.86$14.00 / 21$17.82 / 2012226032.231962%0.9999640.0152020.0000010.0000000.011123
SPY7Jun21P430.00PUT430.00$7.75$6.19 / 270$9.46 / 111828720.487122%-0.993279-0.0440550.0060430.004135-0.011704
SPY7Jun21C431.00CALL431.00$0.01$0.01 / 3$0.01 / 5,20511162216.329549%0.002631-0.0125410.0026250.0017960.000030
SPY7Jun21C405.00CALL405.00$17.25$15.00 / 21$18.82 / 2010834837.578546%0.9999640.0152020.0000010.0000000.011096
SPY7Jun21P428.00PUT428.00$6.13$4.19 / 20$8.00 / 301046923.383497%-0.966927-0.1287630.0238000.016287-0.011345
SPY7Jun21C430.00CALL430.00$0.01$0.01 / 4,8771012,98214.693191%0.006685-0.0288630.0060430.0041350.000077
SPY7Jun21P408.00PUT408.00$0.01$0.01 / 4,738984,54925.859912%-0.000001-0.0000100.0000020.0000010.000000
SPY7Jun21P409.00PUT409.00$0.01$0.01 / 4,707925,23424.215985%-0.000007-0.0000470.0000100.0000070.000000
SPY7Jun21C413.00CALL413.00$8.85$7.00 / 21$10.66 / 16436619.521043%0.9987320.0088720.0013160.0009010.011301
SPY7Jun21P406.00PUT406.00$0.01$0.01 / 4,691451,65129.131776%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P403.00PUT403.00$0.01$0.01 / 4,458401,31234.009075%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P405.00PUT405.00$0.01$0.01 / 4,743333,46830.759433%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P325.00PUT325.00$0.01$0.01 / 4,29230162163.759771%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C409.00CALL409.00$12.88$11.00 / 21$14.82 / 202912326.847154%0.9999570.0151540.0000100.0000070.011205
SPY7Jun21P429.00PUT429.00$7.30$5.19 / 20$8.69 / 12814322.287845%-0.984430-0.0753680.0126040.008625-0.011574
SPY7Jun21P400.00PUT400.00$0.01$0.01 / 4,717287,33038.856127%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P383.00PUT383.00$0.01$0.01 / 4,4942021366.174193%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C404.00CALL404.00$18.30$16.00 / 21$19.82 / 201742935.787232%0.9999640.0152030.0000010.0000000.011068
SPY7Jun21C433.00CALL433.00$0.01$0.01 / 5,3021684519.527799%0.000311-0.0017650.0003690.0002530.000004
SPY7Jun21C408.00CALL408.00$12.00$12.00 / 271$15.82 / 201311028.649980%0.9999620.0151910.0000020.0000010.011178
SPY7Jun21C360.00CALL360.00$61.43$60.00 / 21$63.81 / 201217113.007607%0.9999640.0152210.0000010.0000000.009863
SPY7Jun21P398.00PUT398.00$0.01$0.01 / 4,736111,30142.076214%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C394.00CALL394.00$26.20$26.00 / 30$29.82 / 20101353.335211%0.9999640.0152070.0000010.0000000.010795
SPY7Jun21C370.00CALL370.00$51.59$50.00 / 21$53.81 / 20101095.262552%0.9999640.0152170.0000010.0000000.010137
SPY7Jun21C402.00CALL402.00$19.66$18.00 / 21$21.82 / 20816538.282999%0.9999640.0152040.0000010.0000000.011014
SPY7Jun21C407.00CALL407.00$15.00$13.00 / 21$16.82 / 20723930.445418%0.9999630.0151990.0000010.0000000.011151
SPY7Jun21C395.00CALL395.00$27.10$25.00 / 21$28.82 / 20710051.588616%0.9999640.0152060.0000010.0000000.010822
SPY7Jun21P395.00PUT395.00$0.01$0.01 / 4,88771,80446.899615%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C380.00CALL380.00$41.58$40.00 / 21$43.81 / 2071277.728018%0.9999640.0152130.0000010.0000000.010411
SPY7Jun21P407.00PUT407.00$0.01$0.01 / 4,71365,50527.498311%-0.000001-0.0000020.0000010.0000000.000000
SPY7Jun21C435.00CALL435.00$0.01$0.01 / 5,79951,65422.660288%0.000026-0.0001690.0000350.0000240.000000
SPY7Jun21C432.00CALL432.00$0.01$0.01 / 5,35451,29717.938532%0.000946-0.0049390.0010340.0007070.000011
SPY7Jun21C388.00CALL388.00$33.87$32.00 / 21$35.81 / 2059163.785495%0.9999640.0152090.0000010.0000000.010630
SPY7Jun21P387.00PUT387.00$0.01$0.01 / 5,031560459.742341%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P432.00PUT432.00$10.44$8.19 / 20$11.46 / 145024.621784%-0.999018-0.0201310.0010340.000707-0.011825
SPY7Jun21P399.00PUT399.00$0.01$0.01 / 4,727467740.467154%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C397.00CALL397.00$24.38$23.00 / 21$26.82 / 2042548.096012%0.9999640.0152060.0000010.0000000.010877
SPY7Jun21C399.00CALL399.00$22.74$21.00 / 21$24.82 / 2031444.594932%0.9999640.0152050.0000010.0000000.010932
SPY7Jun21P385.00PUT385.00$0.01$0.01 / 5,10831,25362.958530%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P384.00PUT384.00$0.01$0.01 / 4,476346064.565459%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C444.00CALL444.00$0.01$0.01 / 4,256210436.108655%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C434.00CALL434.00$0.01$0.01 / 5,650271821.103151%0.000093-0.0005720.0001200.0000820.000001
SPY7Jun21C403.00CALL403.00$18.26$17.00 / 21$20.81 / 3229331.332954%0.9999640.0152030.0000010.0000000.011041
SPY7Jun21C401.00CALL401.00$20.66$19.00 / 21$22.82 / 2022141.082912%0.9999640.0152040.0000010.0000000.010986
SPY7Jun21P365.00PUT365.00$0.01$0.01 / 4,388211795.428867%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P440.00PUT440.00$18.12$16.19 / 20$20.00 / 211252.698845%-0.999964-0.0151880.0000010.000000-0.012055
SPY7Jun21P433.00PUT433.00$10.84$9.19 / 20$12.92 / 2012035.249127%-0.999653-0.0169560.0003690.000253-0.011859
SPY7Jun21P404.00PUT404.00$0.01$0.01 / 4,27213,20732.386448%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P402.00PUT402.00$0.01$0.01 / 4,73514,86435.626516%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C398.00CALL398.00$23.65$22.00 / 21$25.82 / 2017446.346588%0.9999640.0152050.0000010.0000000.010904
SPY7Jun21P396.00PUT396.00$0.01$0.01 / 4,79211,66445.290086%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C393.00CALL393.00$28.55$27.00 / 21$30.81 / 2011555.077927%0.9999640.0152070.0000010.0000000.010767
SPY7Jun21C391.00CALL391.00$30.65$29.00 / 21$32.81 / 201358.564326%0.9999640.0152080.0000010.0000000.010712
SPY7Jun21P380.00PUT380.00$0.01$0.01 / 5,187184471.011638%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C375.00CALL375.00$46.82$45.00 / 21$48.81 / 201486.473771%0.9999640.0152150.0000010.0000000.010274
SPY7Jun21C330.00CALL330.00$91.72$90.00 / 21$93.81 / 20110160.434038%0.9999640.0152330.0000010.0000000.009041
SPY7Jun21C500.00CALL500.00$0.01 / 4,36000107.719828%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P500.00PUT500.00$81.82$76.19 / 20$80.00 / 3000163.339164%-0.999964-0.0151630.0000010.000000-0.013699
SPY7Jun21C495.00CALL495.00$0.01 / 4,36000101.900268%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P495.00PUT495.00$75.55$71.19 / 20$75.00 / 2100155.271934%-0.999964-0.0151650.0000010.000000-0.013562
SPY7Jun21C490.00CALL490.00$0.01$0.01 / 4,3600295.985898%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P490.00PUT490.00$66.19 / 20$70.00 / 2100147.047391%-0.999964-0.0151670.0000010.000000-0.013425
SPY7Jun21C485.00CALL485.00$0.01$0.01 / 4,36002489.977455%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P485.00PUT485.00$65.17$61.19 / 20$65.00 / 2100138.665010%-0.999964-0.0151690.0000010.000000-0.013288
SPY7Jun21C480.00CALL480.00$0.01 / 4,3600083.864175%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P480.00PUT480.00$60.97$56.19 / 20$60.00 / 2100130.099103%-0.999964-0.0151710.0000010.000000-0.013151
SPY7Jun21C475.00CALL475.00$0.01$0.01 / 4,36002577.649716%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P475.00PUT475.00$51.19 / 20$55.00 / 2100121.344883%-0.999964-0.0151740.0000010.000000-0.013014
SPY7Jun21C470.00CALL470.00$0.01 / 4,3600071.314651%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P470.00PUT470.00$50.18$46.19 / 20$50.00 / 3000112.386722%-0.999964-0.0151760.0000010.000000-0.012877
SPY7Jun21C465.00CALL465.00$0.01$0.01 / 4,36002064.857769%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P465.00PUT465.00$41.19 / 20$45.00 / 2100103.202936%-0.999964-0.0151780.0000010.000000-0.012740
SPY7Jun21C460.00CALL460.00$0.01 / 4,3600058.271898%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P460.00PUT460.00$41.33$36.19 / 20$40.00 / 210093.766154%-0.999964-0.0151800.0000010.000000-0.012603
SPY7Jun21C457.00CALL457.00$0.01 / 4,3600054.247286%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P457.00PUT457.00$33.19 / 20$37.00 / 210087.972991%-0.999964-0.0151810.0000010.000000-0.012521
SPY7Jun21C456.00CALL456.00$0.02$0.01 / 4,36001052.893743%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P456.00PUT456.00$35.10$32.19 / 20$36.00 / 210086.020892%-0.999964-0.0151810.0000010.000000-0.012493
SPY7Jun21C455.00CALL455.00$0.01$0.01 / 4,36006151.533087%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P455.00PUT455.00$31.19 / 20$35.00 / 210084.050888%-0.999964-0.0151820.0000010.000000-0.012466
SPY7Jun21C454.00CALL454.00$0.01$0.01 / 4,36003050.168582%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P454.00PUT454.00$30.19 / 20$34.00 / 210082.070483%-0.999964-0.0151820.0000010.000000-0.012438
SPY7Jun21C453.00CALL453.00$0.01$0.01 / 4,36007248.795673%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P453.00PUT453.00$32.00$29.19 / 20$33.00 / 210080.076957%-0.999964-0.0151830.0000010.000000-0.012411
SPY7Jun21C452.00CALL452.00$0.01$0.01 / 4,360016947.415427%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P452.00PUT452.00$28.19 / 20$32.00 / 210078.071677%-0.999964-0.0151830.0000010.000000-0.012384
SPY7Jun21C451.00CALL451.00$0.01 / 4,3600046.030222%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P451.00PUT451.00$27.19 / 20$31.00 / 210076.047580%-0.999964-0.0151830.0000010.000000-0.012356
SPY7Jun21C450.00CALL450.00$0.01$0.01 / 4,360012344.635574%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P450.00PUT450.00$34.80$26.19 / 20$30.00 / 300274.010384%-0.999964-0.0151840.0000010.000000-0.012329
SPY7Jun21C449.00CALL449.00$0.01 / 4,3560043.234648%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P449.00PUT449.00$28.15$25.19 / 20$29.00 / 210071.960432%-0.999964-0.0151840.0000010.000000-0.012301
SPY7Jun21C448.00CALL448.00$0.01$0.01 / 4,34002141.825321%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P448.00PUT448.00$27.30$24.19 / 20$28.00 / 300069.892787%-0.999964-0.0151850.0000010.000000-0.012274
SPY7Jun21C447.00CALL447.00$0.02$0.01 / 4,32401,41040.409202%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P447.00PUT447.00$23.19 / 20$27.00 / 210067.809205%-0.999964-0.0151850.0000010.000000-0.012247
SPY7Jun21C446.00CALL446.00$0.01$0.01 / 4,3080538.984836%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P446.00PUT446.00$22.19 / 20$26.00 / 210065.708616%-0.999964-0.0151850.0000010.000000-0.012219
SPY7Jun21C445.00CALL445.00$0.01$0.01 / 4,28408437.551412%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P445.00PUT445.00$24.20$21.19 / 20$25.00 / 210063.588938%-0.999964-0.0151860.0000010.000000-0.012192
SPY7Jun21P444.00PUT444.00$23.20$20.19 / 20$24.00 / 210061.451474%-0.999964-0.0151860.0000010.000000-0.012164
SPY7Jun21C443.00CALL443.00$0.01$0.01 / 4,229026334.657064%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P443.00PUT443.00$23.60$19.19 / 20$23.00 / 210059.294656%-0.999964-0.0151870.0000010.000000-0.012137
SPY7Jun21C442.00CALL442.00$0.01$0.01 / 4,256018933.194188%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P442.00PUT442.00$24.97$18.19 / 20$22.00 / 210057.117822%-0.999964-0.0151870.0000010.000000-0.012110
SPY7Jun21C441.00CALL441.00$0.01$0.01 / 4,228055031.727347%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P441.00PUT441.00$20.00$17.19 / 20$21.00 / 210154.919138%-0.999964-0.0151880.0000010.000000-0.012082
SPY7Jun21C440.00CALL440.00$0.01$0.01 / 4,627020630.242404%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C439.00CALL439.00$0.01$0.01 / 4,599015428.750818%0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P439.00PUT439.00$28.23$15.19 / 20$19.00 / 210050.450721%-0.999964-0.0151890.0000010.000000-0.012027
SPY7Jun21C438.00CALL438.00$0.01$0.01 / 4,561090127.248527%0.000001-0.0000020.0000010.0000000.000000
SPY7Jun21P438.00PUT438.00$20.27$14.19 / 20$18.00 / 210348.177785%-0.999963-0.0151910.0000010.000000-0.012000
SPY7Jun21C437.00CALL437.00$0.01$0.01 / 4,604043725.730752%0.000001-0.0000110.0000020.0000020.000000
SPY7Jun21P437.00PUT437.00$13.19 / 20$17.00 / 210045.877902%-0.999962-0.0152000.0000020.000002-0.011973
SPY7Jun21C436.00CALL436.00$0.01$0.01 / 6,06909,85224.205873%0.000006-0.0000450.0000090.0000060.000000
SPY7Jun21P436.00PUT436.00$16.61$12.19 / 20$16.00 / 210443.547774%-0.999957-0.0152350.0000090.000006-0.011945
SPY7Jun21P435.00PUT435.00$12.55$11.19 / 20$15.00 / 2105041.186100%-0.999938-0.0153590.0000350.000024-0.011918
SPY7Jun21P434.00PUT434.00$14.63$10.19 / 20$14.00 / 210238.786435%-0.999870-0.0157630.0001200.000082-0.011889
SPY7Jun21P431.00PUT431.00$8.58$7.19 / 20$10.46 / 103722.572305%-0.997333-0.0277320.0026250.001796-0.011778
SPY7Jun21P397.00PUT397.00$0.02$0.01 / 4,81101,39943.685773%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C396.00CALL396.00$24.42$24.00 / 21$27.82 / 200649.843715%0.9999640.0152060.0000010.0000000.010849
SPY7Jun21P394.00PUT394.00$0.05$0.01 / 4,883072148.503950%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P393.00PUT393.00$0.05$0.01 / 4,865025450.109885%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C392.00CALL392.00$27.67$28.00 / 21$31.81 / 200356.820175%0.9999640.0152080.0000010.0000000.010740
SPY7Jun21P392.00PUT392.00$0.01$0.01 / 4,948049151.716875%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P391.00PUT391.00$0.01$0.01 / 4,928041753.319569%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C390.00CALL390.00$31.64$30.00 / 21$33.81 / 200560.303407%0.9999640.0152080.0000010.0000000.010685
SPY7Jun21P390.00PUT390.00$0.01$0.01 / 4,95101,81254.926562%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C389.00CALL389.00$27.53$31.00 / 21$34.81 / 2005062.044338%0.9999640.0152090.0000010.0000000.010658
SPY7Jun21P389.00PUT389.00$0.02$0.01 / 5,034018256.529606%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P388.00PUT388.00$0.01$0.01 / 5,031023658.135225%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C387.00CALL387.00$33.00 / 21$36.81 / 200065.526418%0.9999640.0152100.0000010.0000000.010603
SPY7Jun21C386.00CALL386.00$27.83$34.00 / 21$37.81 / 200067.266794%0.9999640.0152100.0000010.0000000.010575
SPY7Jun21P386.00PUT386.00$0.01$0.01 / 5,112033361.349439%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C385.00CALL385.00$37.50$35.00 / 21$38.81 / 200669.009026%0.9999640.0152110.0000010.0000000.010548
SPY7Jun21C384.00CALL384.00$26.22$36.00 / 21$39.81 / 200070.749982%0.9999640.0152110.0000010.0000000.010521
SPY7Jun21C383.00CALL383.00$37.00 / 21$40.81 / 200072.494382%0.9999640.0152110.0000010.0000000.010493
SPY7Jun21C382.00CALL382.00$28.64$38.00 / 21$41.81 / 200074.237841%0.9999640.0152120.0000010.0000000.010466
SPY7Jun21P382.00PUT382.00$0.01$0.01 / 3,960077367.784667%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C381.00CALL381.00$38.30$39.00 / 21$42.81 / 2005075.982400%0.9999640.0152120.0000010.0000000.010438
SPY7Jun21P381.00PUT381.00$0.01$0.01 / 4,09401269.399061%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C379.00CALL379.00$41.55$41.00 / 21$44.81 / 2001079.474792%0.9999640.0152130.0000010.0000000.010384
SPY7Jun21P379.00PUT379.00$0.02$0.01 / 4,040017672.626316%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C378.00CALL378.00$42.00 / 21$45.81 / 200081.222805%0.9999640.0152130.0000010.0000000.010356
SPY7Jun21P378.00PUT378.00$0.01$0.01 / 4,070021574.242598%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C377.00CALL377.00$43.00 / 21$46.81 / 200082.972151%0.9999640.0152140.0000010.0000000.010329
SPY7Jun21P377.00PUT377.00$0.02$0.01 / 4,088033375.859034%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C376.00CALL376.00$42.27$44.00 / 21$47.81 / 200084.722955%0.9999640.0152140.0000010.0000000.010301
SPY7Jun21P376.00PUT376.00$0.02$0.01 / 4,11001,04577.480114%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P375.00PUT375.00$0.01$0.01 / 4,12802,87679.101922%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C374.00CALL374.00$44.11$46.00 / 21$49.81 / 200588.228997%0.9999640.0152150.0000010.0000000.010247
SPY7Jun21P374.00PUT374.00$0.17$0.01 / 4,148033080.724764%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C373.00CALL373.00$44.83$47.00 / 21$50.81 / 200689.985185%0.9999640.0152150.0000010.0000000.010219
SPY7Jun21P373.00PUT373.00$0.02$0.01 / 4,17204882.351843%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C372.00CALL372.00$48.00 / 21$51.81 / 200091.743834%0.9999640.0152160.0000010.0000000.010192
SPY7Jun21P372.00PUT372.00$0.05$0.01 / 4,18002683.977451%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C371.00CALL371.00$49.00 / 21$52.81 / 200093.502567%0.9999640.0152160.0000010.0000000.010164
SPY7Jun21P371.00PUT371.00$0.02$0.01 / 4,206013585.606151%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P370.00PUT370.00$0.01$0.01 / 4,22001,21587.236445%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C365.00CALL365.00$55.00 / 21$58.81 / 2000104.105125%0.9999640.0152190.0000010.0000000.010000
SPY7Jun21P360.00PUT360.00$0.01$0.01 / 3,90801,209103.682911%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C355.00CALL355.00$63.91$65.00 / 21$68.81 / 2000121.981918%0.9999640.0152230.0000010.0000000.009726
SPY7Jun21P355.00PUT355.00$0.01$0.01 / 4,0040471112.007001%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C350.00CALL350.00$71.45$70.00 / 21$73.81 / 2005124.812649%0.9999640.0152250.0000010.0000000.009589
SPY7Jun21P350.00PUT350.00$0.01$0.01 / 4,0800654120.407847%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C345.00CALL345.00$75.27$75.00 / 21$78.81 / 2000133.578091%0.9999640.0152270.0000010.0000000.009452
SPY7Jun21P345.00PUT345.00$0.01$0.01 / 4,1400119128.890301%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C340.00CALL340.00$80.00 / 21$83.81 / 2000142.432697%0.9999640.0152290.0000010.0000000.009315
SPY7Jun21P340.00PUT340.00$0.02$0.01 / 4,1880442137.459833%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C335.00CALL335.00$85.00 / 21$88.81 / 2000151.382224%0.9999640.0152310.0000010.0000000.009178
SPY7Jun21P335.00PUT335.00$0.01$0.01 / 4,2280112146.126729%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21P330.00PUT330.00$0.01$0.01 / 4,2600385154.892253%-0.0000010.0000000.0000010.0000000.000000
SPY7Jun21C325.00CALL325.00$95.00 / 21$98.81 / 2000169.590794%0.9999640.0152350.0000010.0000000.008904
SPY7Jun21C320.00CALL320.00$100.00 / 21$103.81 / 2000178.862864%0.9999640.0152370.0000000.0000000.008767
SPY7Jun21P320.00PUT320.00$0.01$0.01 / 4,316075172.741797%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C315.00CALL315.00$102.06$105.00 / 21$108.81 / 2001188.252275%0.9999640.0152390.0000000.0000000.008630
SPY7Jun21P315.00PUT315.00$0.02$0.01 / 4,336042181.838650%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C310.00CALL310.00$110.00 / 21$113.81 / 2000197.764571%0.9999640.0152410.0000000.0000000.008493
SPY7Jun21P310.00PUT310.00$0.03$0.01 / 4,3520425191.054566%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C305.00CALL305.00$114.73$115.00 / 21$118.81 / 2000207.408642%0.9999640.0152430.0000000.0000000.008356
SPY7Jun21P305.00PUT305.00$0.01$0.01 / 4,3600200200.400383%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C300.00CALL300.00$118.84$120.00 / 21$123.81 / 2005217.187939%0.9999640.0152450.0000000.0000000.008219
SPY7Jun21P300.00PUT300.00$0.01$0.01 / 4,3600447209.874061%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C295.00CALL295.00$125.00 / 21$128.81 / 2000208.306758%0.9999640.0152480.0000000.0000000.008082
SPY7Jun21P295.00PUT295.00$0.01$0.01 / 4,360013219.492106%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C290.00CALL290.00$129.42$130.00 / 21$133.81 / 2000217.647328%0.9999640.0152500.0000000.0000000.007945
SPY7Jun21P290.00PUT290.00$0.02$0.01 / 4,360053229.250663%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C285.00CALL285.00$134.06$135.00 / 21$138.81 / 2000227.137640%0.9999640.0152520.0000000.0000000.007808
SPY7Jun21P285.00PUT285.00$0.10$0.01 / 4,360013239.161762%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C280.00CALL280.00$140.00 / 21$143.81 / 2000236.777332%0.9999640.0152540.0000000.0000000.007671
SPY7Jun21P280.00PUT280.00$0.01$0.01 / 4,360061249.232637%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C275.00CALL275.00$145.00 / 21$148.81 / 2000246.576238%0.9999640.0152560.0000000.0000000.007534
SPY7Jun21P275.00PUT275.00$0.01$0.01 / 4,360052259.465065%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C270.00CALL270.00$148.97$150.00 / 21$153.81 / 2000256.536233%0.9999640.0152580.0000000.0000000.007397
SPY7Jun21P270.00PUT270.00$0.01$0.01 / 4,3600260269.866889%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C265.00CALL265.00$153.62$155.00 / 21$158.81 / 2000266.673563%0.9999640.0152600.0000000.0000000.007260
SPY7Jun21P265.00PUT265.00$0.02$0.01 / 4,36001280.451393%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C260.00CALL260.00$160.00 / 21$163.81 / 2000276.992065%0.9999640.0152620.0000000.0000000.007123
SPY7Jun21P260.00PUT260.00$0.02$0.01 / 4,3600426291.221996%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C255.00CALL255.00$163.02$165.00 / 21$168.81 / 2000287.497023%0.9999640.0152640.0000000.0000000.006986
SPY7Jun21P255.00PUT255.00$0.01$0.01 / 4,3600600302.188018%-0.0000010.0000000.0000000.0000000.000000
SPY7Jun21C250.00CALL250.00$170.00 / 21$173.81 / 2000298.198747%0.9999640.0152660.0000000.0000000.006849
SPY7Jun21P250.00PUT250.00$0.01$0.01 / 4,3600181313.357417%-0.0000010.0000000.0000000.0000000.000000