SPY Option Chain

End of day data from June 16, 2021 for SPY options expired on June 16, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $439.11 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY16Jun21C424.00CALL424.00$0.01$0.01 / 3$0.01 / 1,718170,35315,7264.136285%0.244635-0.3901940.1252540.0694260.002820
SPY16Jun21P420.00PUT420.00$0.01$0.01 / 1,340$0.02 / 1,463158,98943,3855.508698%-0.182824-0.3349720.1056580.058564-0.002122
SPY16Jun21P422.00PUT422.00$0.13$0.12 / 104$0.13 / 26137,26421,2802.611621%-0.458289-0.5043320.1582070.087692-0.005326
SPY16Jun21C423.00CALL423.00$0.03$0.02 / 361$0.03 / 201120,6477,7082.561403%0.384426-0.4733230.1523550.0844480.004429
SPY16Jun21P421.00PUT421.00$0.01$0.01 / 1,337$0.02 / 114109,38827,4783.413244%-0.307052-0.4450990.1400900.077649-0.003566
SPY16Jun21P419.00PUT419.00$0.01$0.01 / 77$0.01 / 300109,13315,2107.037597%-0.095768-0.2146210.0677980.037579-0.001111
SPY16Jun21C425.00CALL425.00$0.01$0.01 / 5$0.01 / 2,541105,95316,5776.044225%0.138269-0.2746600.0880050.0487800.001595
SPY16Jun21P423.00PUT423.00$0.79$0.74 / 10$0.78 / 1098,37417,7152.261960%-0.615538-0.4882830.1523550.084448-0.007160
SPY16Jun21C428.00CALL428.00$0.01$0.01 / 1$0.01 / 3,55979,48824,19411.356787%0.011527-0.0376470.0120270.0066670.000133
SPY16Jun21P424.00PUT424.00$1.68$1.71 / 25$1.75 / 14876,89115,9225.915457%-0.755329-0.4051540.1252540.069426-0.008796
SPY16Jun21C426.00CALL426.00$0.01$0.01 / 1$0.01 / 3,47863,31525,5437.870177%0.068923-0.1653250.0529050.0293240.000795
SPY16Jun21P418.00PUT418.00$0.01$0.01 / 2$0.01 / 1,00062,50318,6218.864253%-0.043781-0.1169060.0369700.020492-0.000508
SPY16Jun21C427.00CALL427.00$0.01$0.01 / 4$0.01 / 3,37960,50525,5609.634368%0.030145-0.0852070.0272410.0150990.000348
SPY16Jun21C422.00CALL422.00$0.40$0.38 / 10$0.41 / 5460,2536,9682.801193%0.541675-0.4893710.1582070.0876920.006236
SPY16Jun21P415.00PUT415.00$0.01$0.01 / 978$0.01 / 1,56342,6188,55814.133109%-0.001743-0.0070420.0022310.001237-0.000020
SPY16Jun21P425.00PUT425.00$2.78$2.59 / 231$3.07 / 20038,01410,8679.221956%-0.861696-0.2896190.0880050.048780-0.010049
SPY16Jun21C421.00CALL421.00$1.21$1.26 / 20$1.30 / 134,1242,9953.806919%0.692912-0.4301380.1400900.0776490.007968
SPY16Jun21P417.00PUT417.00$0.01$0.01 / 1,638$0.02 / 2,27130,23311,20111.267696%-0.017356-0.0540660.0171120.009485-0.000201
SPY16Jun21C420.00CALL420.00$2.20$2.09 / 200$2.35 / 2526,65718,4886.952513%0.817140-0.3200110.1056580.0585640.009385
SPY16Jun21C429.00CALL429.00$0.01$0.01 / 1$0.01 / 3,57914,45715,04413.044148%0.003844-0.0142760.0045580.0025270.000044
SPY16Jun21P416.00PUT416.00$0.01$0.01 / 4,370$0.02 / 2,32313,79411,12613.098931%-0.005935-0.0212030.0067150.003722-0.000069
SPY16Jun21C430.00CALL430.00$0.01$0.01 / 8$0.01 / 2,63313,64714,07014.701198%0.001116-0.0046510.0014850.0008230.000013
SPY16Jun21P409.00PUT409.00$0.01$0.01 / 1$0.01 / 3,0837,34313,42624.208439%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P426.00PUT426.00$3.60$3.34 / 200$4.03 / 2006,7212,34610.436092%-0.931041-0.1802840.0529050.029324-0.010876
SPY16Jun21P413.00PUT413.00$0.01$0.01 / 445$0.01 / 1,4706,1976,15817.541870%-0.000094-0.0004700.0001490.000083-0.000001
SPY16Jun21P414.00PUT414.00$0.01$0.01 / 1,337$0.01 / 2,8084,7586,23715.844850%-0.000438-0.0019780.0006270.000348-0.000005
SPY16Jun21P412.00PUT412.00$0.01$0.01 / 3$0.01 / 2,3074,0747,14519.220560%-0.000017-0.0000940.0000300.0000170.000000
SPY16Jun21C415.00CALL415.00$7.39$6.94 / 200$7.59 / 2002,8708,45414.126635%0.9982210.0079210.0022310.0012370.011350
SPY16Jun21C432.00CALL432.00$0.01$0.01 / 112$0.01 / 2,4712,8277,64317.946358%0.000062-0.0003150.0001000.0000560.000001
SPY16Jun21P427.00PUT427.00$4.69$4.34 / 200$5.06 / 2002,7601,66510.420139%-0.969819-0.1001660.0272410.015099-0.011351
SPY16Jun21C431.00CALL431.00$0.01$0.01 / 2$0.01 / 2,4922,69213,68116.337533%0.000282-0.0013040.0004160.0002310.000003
SPY16Jun21P410.00PUT410.00$0.01$0.01 / 3$0.01 / 3,2302,50625,45322.552192%-0.000001-0.0000020.0000010.0000000.000000
SPY16Jun21C419.00CALL419.00$3.37$2.93 / 200$3.54 / 2002,2311,9289.177303%0.904196-0.1996590.0677980.0375790.010368
SPY16Jun21C410.00CALL410.00$12.53$11.93 / 200$12.64 / 2001,6983,69825.920254%0.9999640.0149630.0000010.0000000.011233
SPY16Jun21P405.00PUT405.00$0.01$0.01 / 45$0.01 / 3,0931,3673,28930.756500%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P408.00PUT408.00$0.01$0.01 / 1,040$0.01 / 3,2781,3292,04825.852232%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P428.00PUT428.00$5.69$5.34 / 200$6.07 / 2001,2561,36413.722146%-0.988437-0.0526050.0120270.006667-0.011593
SPY16Jun21C360.00CALL360.00$62.31$61.93 / 200$62.66 / 2001,1465,220118.918355%0.9999640.0149860.0000010.0000000.009863
SPY16Jun21C433.00CALL433.00$0.01$0.01 / 100$0.01 / 2,7311,0962,58119.535468%0.000012-0.0000650.0000210.0000120.000000
SPY16Jun21P429.00PUT429.00$6.71$6.37 / 200$7.07 / 2001,0721,17914.930246%-0.996121-0.0292340.0045580.002527-0.011709
SPY16Jun21C418.00CALL418.00$4.39$3.94 / 200$4.59 / 2009152,4658.859209%0.956183-0.1019430.0369700.0204920.010944
SPY16Jun21P400.00PUT400.00$0.01$0.01 / 972$0.01 / 2,5007398,53338.848895%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P406.00PUT406.00$0.01$0.01 / 735$0.01 / 3,1646882,23929.124313%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C417.00CALL417.00$5.24$4.94 / 200$5.59 / 2006631,50610.642835%0.982608-0.0391040.0171120.0094850.011223
SPY16Jun21C434.00CALL434.00$0.01$0.01 / 2,3946563,60521.110840%0.000002-0.0000120.0000040.0000020.000000
SPY16Jun21P411.00PUT411.00$0.01$0.01 / 11$0.01 / 2,5006407,50920.891916%-0.000003-0.0000160.0000050.0000030.000000
SPY16Jun21C436.00CALL436.00$0.01$0.01 / 2,4756023,27024.213431%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P404.00PUT404.00$0.01$0.01 / 133$0.01 / 2,8315992,00832.379090%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C400.00CALL400.00$22.86$21.93 / 200$22.64 / 20059367744.028335%0.9999640.0149700.0000010.0000000.010959
SPY16Jun21C416.00CALL416.00$6.40$5.94 / 200$6.59 / 2005501,81112.396359%0.994029-0.0062400.0067150.0037220.011328
SPY16Jun21P430.00PUT430.00$7.73$7.36 / 200$8.07 / 2005268909.013642%-0.998848-0.0196090.0014850.000823-0.011768
SPY16Jun21P402.00PUT402.00$0.01$0.01 / 1,025$0.01 / 3,0004917,75635.619221%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C385.00CALL385.00$39.54$36.93 / 200$37.59 / 20045045059.065259%0.9999640.0149760.0000010.0000000.010548
SPY16Jun21P407.00PUT407.00$0.01$0.01 / 1,009$0.01 / 3,3953614,01727.490830%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P399.00PUT399.00$0.01$0.01 / 972$0.01 / 3,3822781,11940.459951%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C370.00CALL370.00$52.70$51.93 / 200$52.60 / 2002202,82787.215601%0.9999640.0149820.0000010.0000000.010137
SPY16Jun21C412.00CALL412.00$10.20$9.93 / 200$10.62 / 2001861,11120.969857%0.9999470.0148710.0000300.0000170.011287
SPY16Jun21C414.00CALL414.00$8.21$7.93 / 200$8.66 / 2001751,09919.259557%0.9995260.0129860.0006270.0003480.011337
SPY16Jun21P398.00PUT398.00$0.01$0.01 / 164$0.01 / 2,0901361,86742.069029%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P390.00PUT390.00$0.01$0.01 / 3,84911418,77654.919398%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P394.00PUT394.00$0.01$0.01 / 2,0901111,11348.496849%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P393.00PUT393.00$0.01$0.01 / 2,0901101,23150.102823%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P396.00PUT396.00$0.01$0.01 / 44$0.01 / 2,0901066,69745.283071%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P401.00PUT401.00$0.01$0.01 / 180$0.01 / 2,7271021,48837.235278%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P383.00PUT383.00$0.01$0.01 / 2,3901001,86766.167311%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P403.00PUT403.00$0.01$0.01 / 425$0.01 / 2,727982,96934.001790%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C403.00CALL403.00$17.30$18.93 / 200$19.66 / 2008728440.158494%0.9999640.0149680.0000010.0000000.011041
SPY16Jun21C405.00CALL405.00$17.10$16.93 / 200$17.60 / 2007961130.741483%0.9999640.0149680.0000010.0000000.011096
SPY16Jun21C406.00CALL406.00$15.35$15.93 / 200$16.66 / 2007620134.578148%0.9999640.0149670.0000010.0000000.011123
SPY16Jun21P440.00PUT440.00$19.00$17.40 / 200$18.07 / 200707339.405430%-0.999964-0.0149530.0000010.000000-0.012055
SPY16Jun21P325.00PUT325.00$0.01$0.01 / 2,4705585163.753393%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C330.00CALL330.00$94.13$91.93 / 200$92.66 / 200530176.278300%0.9999640.0149980.0000000.0000000.009041
SPY16Jun21P431.00PUT431.00$8.73$8.34 / 200$9.07 / 2005234620.266890%-0.999683-0.0162610.0004160.000231-0.011805
SPY16Jun21P381.00PUT381.00$0.01$0.01 / 2,390511,34469.392207%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C335.00CALL335.00$89.13$86.93 / 200$87.66 / 200510166.477926%0.9999640.0149960.0000000.0000000.009178
SPY16Jun21P433.00PUT433.00$8.77$10.34 / 200$11.07 / 2004514236.773884%-0.999952-0.0150220.0000210.000012-0.011863
SPY16Jun21C437.00CALL437.00$0.01$0.01 / 3,750381,22825.738398%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C408.00CALL408.00$14.36$13.94 / 200$14.66 / 2003553931.353623%0.9999640.0149660.0000010.0000000.011178
SPY16Jun21P397.00PUT397.00$0.01$0.01 / 150$0.01 / 2,091312,62943.678636%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P370.00PUT370.00$0.01$0.01 / 2,390302,05687.229727%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C411.00CALL411.00$11.42$10.95 / 200$11.66 / 2002463725.990362%0.9999620.0149490.0000050.0000030.011260
SPY16Jun21C390.00CALL390.00$32.89$31.95 / 200$32.66 / 200223565.777992%0.9999640.0149740.0000010.0000000.010685
SPY16Jun21C401.00CALL401.00$22.41$20.93 / 200$21.66 / 200211243.850883%0.9999640.0149690.0000010.0000000.010986
SPY16Jun21C392.00CALL392.00$30.89$29.93 / 200$30.66 / 200212160.316228%0.9999640.0149730.0000010.0000000.010740
SPY16Jun21C435.00CALL435.00$0.01$0.01 / 2,337182,15222.667929%0.000001-0.0000020.0000010.0000000.000000
SPY16Jun21C413.00CALL413.00$9.55$8.93 / 200$9.66 / 200171,01321.227416%0.9998700.0144950.0001490.0000830.011314
SPY16Jun21C409.00CALL409.00$13.20$12.93 / 200$13.66 / 200161,19628.925858%0.9999640.0149660.0000010.0000000.011205
SPY16Jun21P435.00PUT435.00$12.58$12.34 / 200$13.07 / 2001534526.864354%-0.999964-0.0149570.0000010.000000-0.011918
SPY16Jun21P434.00PUT434.00$11.62$11.38 / 200$12.07 / 200125524.945604%-0.999962-0.0149670.0000040.000002-0.011890
SPY16Jun21P380.00PUT380.00$0.01$0.01 / 2,390111,55671.004793%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C439.00CALL439.00$0.01$0.01 / 3,750103,52528.758328%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C438.00CALL438.00$0.01$0.01 / 4,522898127.256021%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P437.00PUT437.00$16.55$14.34 / 200$15.07 / 20083127.119277%-0.999964-0.0149550.0000010.000000-0.011973
SPY16Jun21P432.00PUT432.00$10.60$9.38 / 200$10.07 / 20075420.321103%-0.999902-0.0152710.0001000.000056-0.011835
SPY16Jun21P395.00PUT395.00$0.01$0.01 / 3,478723,18446.892499%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P388.00PUT388.00$0.01$0.01 / 2,39071,12058.128268%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C300.00CALL300.00$122.31$121.93 / 200$122.66 / 200713237.648019%0.9999640.0150110.0000000.0000000.008219
SPY16Jun21C404.00CALL404.00$20.39$17.94 / 200$18.66 / 20063138.936817%0.9999640.0149680.0000010.0000000.011068
SPY16Jun21C399.00CALL399.00$24.52$22.93 / 200$23.63 / 20062444.800763%0.9999640.0149700.0000010.0000000.010932
SPY16Jun21P391.00PUT391.00$0.01$0.01 / 2,390699453.312535%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P385.00PUT385.00$0.01$0.01 / 2,39361,37562.951598%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P389.00PUT389.00$0.01$0.01 / 2,390590356.522643%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P386.00PUT386.00$0.01$0.01 / 2,390564561.342502%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C440.00CALL440.00$0.01$0.01 / 3,75041,26630.249955%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C398.00CALL398.00$25.40$23.95 / 200$24.66 / 20047950.847871%0.9999640.0149710.0000010.0000000.010904
SPY16Jun21P392.00PUT392.00$0.01$0.01 / 2,09041,82251.709738%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P387.00PUT387.00$0.01$0.01 / 2,39041,20459.735390%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C340.00CALL340.00$82.86$81.93 / 200$82.66 / 20044156.783865%0.9999640.0149940.0000010.0000000.009315
SPY16Jun21C441.00CALL441.00$0.01$0.01 / 2,470322631.734631%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C500.00CALL500.00$0.01$0.01 / 2,470211107.726439%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C455.00CALL455.00$0.01$0.01 / 2,470217251.540190%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P384.00PUT384.00$0.01$0.01 / 2,390261864.558557%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P270.00PUT270.00$0.01$0.01 / 2,4702431269.860739%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C475.00CALL475.00$0.01$0.01 / 2,470131877.656548%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C442.00CALL442.00$0.01$0.01 / 2,470133633.201512%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C407.00CALL407.00$17.40$14.93 / 200$15.65 / 200119632.093050%0.9999640.0149670.0000010.0000000.011151
SPY16Jun21C396.00CALL396.00$28.32$25.93 / 200$26.65 / 2001352.131144%0.9999640.0149710.0000010.0000000.010849
SPY16Jun21C386.00CALL386.00$36.93$35.93 / 200$36.66 / 2001171.225759%0.9999640.0149750.0000010.0000000.010575
SPY16Jun21P365.00PUT365.00$0.01$0.01 / 2,390111,28795.422191%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P350.00PUT350.00$0.01$0.01 / 3,9381541120.401323%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P500.00PUT500.00$76.49$77.34 / 200$78.07 / 20000117.045632%-0.999964-0.0149290.0000010.000000-0.013699
SPY16Jun21C495.00CALL495.00$0.01 / 2,47000101.906903%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P495.00PUT495.00$70.77$72.34 / 200$73.07 / 200010110.798318%-0.999964-0.0149310.0000010.000000-0.013562
SPY16Jun21C490.00CALL490.00$0.01 / 2,4700095.992585%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P490.00PUT490.00$65.89$67.34 / 200$68.07 / 200021104.448179%-0.999964-0.0149330.0000010.000000-0.013425
SPY16Jun21C485.00CALL485.00$0.01 / 2,4700089.984183%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P485.00PUT485.00$61.20$62.34 / 200$63.07 / 2000099.854779%-0.999964-0.0149350.0000010.000000-0.013288
SPY16Jun21C480.00CALL480.00$0.01 / 2,4700083.870979%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P480.00PUT480.00$55.77$57.34 / 200$58.07 / 20002096.144237%-0.999964-0.0149370.0000010.000000-0.013151
SPY16Jun21P475.00PUT475.00$50.80$52.34 / 200$53.07 / 20001087.850240%-0.999964-0.0149390.0000010.000000-0.013014
SPY16Jun21C470.00CALL470.00$0.01$0.01 / 2,47001,87471.321507%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P470.00PUT470.00$45.43$47.34 / 200$48.07 / 200013118.726686%-0.999964-0.0149410.0000010.000000-0.012877
SPY16Jun21C465.00CALL465.00$0.01$0.01 / 2,470018664.864672%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P465.00PUT465.00$41.72$42.34 / 200$43.07 / 20001575.853902%-0.999964-0.0149430.0000010.000000-0.012740
SPY16Jun21C460.00CALL460.00$0.01$0.01 / 2,470010958.278843%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P460.00PUT460.00$36.25$37.34 / 200$38.06 / 2000965.146394%-0.999964-0.0149450.0000010.000000-0.012603
SPY16Jun21C459.00CALL459.00$0.01 / 2,4700056.941872%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P459.00PUT459.00$34.77$36.34 / 200$37.07 / 2000465.869732%-0.999964-0.0149450.0000010.000000-0.012575
SPY16Jun21C458.00CALL458.00$0.01$0.01 / 2,47001055.600873%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P458.00PUT458.00$33.71$35.34 / 200$36.06 / 20006662.203666%-0.999964-0.0149460.0000010.000000-0.012548
SPY16Jun21C457.00CALL457.00$0.01$0.01 / 2,470015154.254307%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P457.00PUT457.00$32.71$34.34 / 200$35.05 / 20006562.835300%-0.999964-0.0149460.0000010.000000-0.012521
SPY16Jun21C456.00CALL456.00$0.01$0.01 / 2,4700052.900793%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P456.00PUT456.00$32.36$33.34 / 200$34.07 / 2000052.710607%-0.999964-0.0149470.0000010.000000-0.012493
SPY16Jun21P455.00PUT455.00$31.50$32.34 / 200$33.07 / 2000059.770057%-0.999964-0.0149470.0000010.000000-0.012466
SPY16Jun21C454.00CALL454.00$0.01$0.01 / 2,470012250.175653%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P454.00PUT454.00$30.28$31.34 / 200$32.07 / 2000158.224881%-0.999964-0.0149480.0000010.000000-0.012438
SPY16Jun21C453.00CALL453.00$0.02$0.01 / 2,47001348.802762%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P453.00PUT453.00$30.27$30.34 / 200$31.07 / 2000048.609423%-0.999964-0.0149480.0000010.000000-0.012411
SPY16Jun21C452.00CALL452.00$0.01$0.01 / 2,470011247.422561%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P452.00PUT452.00$29.34 / 200$30.07 / 2000055.108679%-0.999964-0.0149480.0000010.000000-0.012384
SPY16Jun21C451.00CALL451.00$0.01$0.01 / 2,47001146.037359%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P451.00PUT451.00$26.59$28.34 / 200$29.07 / 20001054.346844%-0.999964-0.0149490.0000010.000000-0.012356
SPY16Jun21C450.00CALL450.00$0.01$0.01 / 2,470013044.642674%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P450.00PUT450.00$26.68$27.34 / 200$28.05 / 20005151.955891%-0.999964-0.0149490.0000010.000000-0.012329
SPY16Jun21C449.00CALL449.00$0.01$0.01 / 2,470029543.241817%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P449.00PUT449.00$26.42$26.34 / 200$27.07 / 2000051.138447%-0.999964-0.0149500.0000010.000000-0.012301
SPY16Jun21C448.00CALL448.00$0.02$0.01 / 2,470024241.832518%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P448.00PUT448.00$26.06$25.34 / 200$26.07 / 2000147.039335%-0.999964-0.0149500.0000010.000000-0.012274
SPY16Jun21C447.00CALL447.00$0.01$0.01 / 2,470084140.416413%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P447.00PUT447.00$23.95$24.34 / 200$25.07 / 2000037.903321%-0.999964-0.0149500.0000010.000000-0.012247
SPY16Jun21C446.00CALL446.00$0.01$0.01 / 2,47008638.992072%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P446.00PUT446.00$21.76$23.34 / 200$24.07 / 2000844.758274%-0.999964-0.0149510.0000010.000000-0.012219
SPY16Jun21C445.00CALL445.00$0.01$0.01 / 2,472037737.558679%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P445.00PUT445.00$20.72$22.34 / 200$23.06 / 2000843.904176%-0.999964-0.0149510.0000010.000000-0.012192
SPY16Jun21C444.00CALL444.00$0.01$0.01 / 2,470020436.115948%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P444.00PUT444.00$19.81$21.34 / 200$22.07 / 20001542.262162%-0.999964-0.0149520.0000010.000000-0.012164
SPY16Jun21C443.00CALL443.00$0.01$0.01 / 2,470068834.664384%0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P443.00PUT443.00$19.18$20.34 / 200$21.07 / 2000034.766970%-0.999964-0.0149520.0000010.000000-0.012137
SPY16Jun21P442.00PUT442.00$18.31$19.34 / 200$20.07 / 20001538.943494%-0.999964-0.0149520.0000010.000000-0.012110
SPY16Jun21P441.00PUT441.00$17.94$18.34 / 200$19.07 / 2000136.595332%-0.999964-0.0149530.0000010.000000-0.012082
SPY16Jun21P439.00PUT439.00$15.81$16.34 / 200$17.06 / 20003031.797650%-0.999964-0.0149540.0000010.000000-0.012027
SPY16Jun21P438.00PUT438.00$14.61$15.36 / 200$16.07 / 2000144.875101%-0.999964-0.0149540.0000010.000000-0.012000
SPY16Jun21P436.00PUT436.00$11.87$13.34 / 200$14.06 / 200015428.637756%-0.999964-0.0149550.0000010.000000-0.011945
SPY16Jun21C402.00CALL402.00$22.50$19.93 / 200$20.66 / 2000342.004293%0.9999640.0149690.0000010.0000000.011014
SPY16Jun21C397.00CALL397.00$24.93 / 200$25.66 / 2000051.191707%0.9999640.0149710.0000010.0000000.010877
SPY16Jun21C395.00CALL395.00$29.10$26.93 / 200$27.66 / 20001,60054.845332%0.9999640.0149720.0000010.0000000.010822
SPY16Jun21C394.00CALL394.00$27.23$27.95 / 200$28.66 / 2000258.325590%0.9999640.0149720.0000010.0000000.010795
SPY16Jun21C393.00CALL393.00$30.97$28.93 / 200$29.66 / 20001458.494325%0.9999640.0149730.0000010.0000000.010767
SPY16Jun21C391.00CALL391.00$33.17$30.93 / 200$31.66 / 20001162.134659%0.9999640.0149730.0000010.0000000.010712
SPY16Jun21C389.00CALL389.00$32.74$32.93 / 200$33.66 / 20005065.772438%0.9999640.0149740.0000010.0000000.010658
SPY16Jun21C388.00CALL388.00$34.77$33.94 / 200$34.66 / 2000268.581382%0.9999640.0149750.0000010.0000000.010630
SPY16Jun21C387.00CALL387.00$37.58$34.93 / 200$35.66 / 2000169.408359%0.9999640.0149750.0000010.0000000.010603
SPY16Jun21C384.00CALL384.00$39.77$37.93 / 200$38.66 / 2000774.864418%0.9999640.0149760.0000010.0000000.010521
SPY16Jun21C383.00CALL383.00$41.62$38.93 / 200$39.66 / 2000376.685837%0.9999640.0149770.0000010.0000000.010493
SPY16Jun21C382.00CALL382.00$42.69$39.93 / 200$40.66 / 2000378.502096%0.9999640.0149770.0000010.0000000.010466
SPY16Jun21P382.00PUT382.00$0.01$0.01 / 2,41002,14467.777810%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C381.00CALL381.00$40.93 / 200$41.66 / 2000080.324017%0.9999640.0149780.0000010.0000000.010438
SPY16Jun21C380.00CALL380.00$44.63$41.95 / 200$42.66 / 20001284.375255%0.9999640.0149780.0000010.0000000.010411
SPY16Jun21C379.00CALL379.00$40.08$42.93 / 200$43.66 / 2000183.966880%0.9999640.0149780.0000010.0000000.010384
SPY16Jun21P379.00PUT379.00$0.01$0.01 / 2,290034672.619483%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C378.00CALL378.00$47.15$43.93 / 200$44.66 / 20002585.789530%0.9999640.0149790.0000010.0000000.010356
SPY16Jun21P378.00PUT378.00$0.01$0.01 / 2,290056974.235780%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C377.00CALL377.00$47.61$44.93 / 200$45.66 / 20002187.618390%0.9999640.0149790.0000010.0000000.010329
SPY16Jun21P377.00PUT377.00$0.01$0.01 / 2,29002,37475.852233%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C376.00CALL376.00$47.43$45.93 / 200$46.63 / 2000384.878738%0.9999640.0149800.0000010.0000000.010301
SPY16Jun21P376.00PUT376.00$0.01$0.01 / 2,290098277.473319%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C375.00CALL375.00$48.70$46.94 / 200$47.66 / 20002592.531002%0.9999640.0149800.0000010.0000000.010274
SPY16Jun21P375.00PUT375.00$0.01$0.01 / 2,290097779.095143%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C374.00CALL374.00$49.35$47.93 / 200$48.64 / 20006590.138384%0.9999640.0149800.0000010.0000000.010247
SPY16Jun21P374.00PUT374.00$0.01$0.01 / 2,290026680.717993%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C373.00CALL373.00$48.93 / 200$49.66 / 2000094.927541%0.9999640.0149810.0000010.0000000.010219
SPY16Jun21P373.00PUT373.00$0.05$0.01 / 2,290039182.344917%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C372.00CALL372.00$51.29$49.93 / 200$50.66 / 20003596.761793%0.9999640.0149810.0000010.0000000.010192
SPY16Jun21P372.00PUT372.00$0.01$0.01 / 2,390098483.970695%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C365.00CALL365.00$59.61$56.93 / 200$57.60 / 20003,05895.408720%0.9999640.0149840.0000010.0000000.010000
SPY16Jun21P360.00PUT360.00$0.01$0.01 / 2,3900568103.676281%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C355.00CALL355.00$69.66$66.93 / 200$67.66 / 200020128.260901%0.9999640.0149880.0000010.0000000.009726
SPY16Jun21P355.00PUT355.00$0.01$0.01 / 2,3900880112.000412%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21C350.00CALL350.00$74.16$71.93 / 200$72.66 / 20000137.681470%0.9999640.0149900.0000010.0000000.009589
SPY16Jun21C345.00CALL345.00$79.84$76.93 / 200$77.66 / 200030147.186463%0.9999640.0149920.0000010.0000000.009452
SPY16Jun21P345.00PUT345.00$0.01$0.01 / 2,3900293128.883786%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P340.00PUT340.00$0.01$0.01 / 2,290071137.453310%-0.0000010.0000000.0000010.0000000.000000
SPY16Jun21P335.00PUT335.00$0.01$0.01 / 2,2900440146.120279%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21P330.00PUT330.00$0.01$0.01 / 2,470023154.885834%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C325.00CALL325.00$96.93 / 200$97.66 / 20000186.190233%0.9999640.0150010.0000000.0000000.008904
SPY16Jun21C320.00CALL320.00$104.59$101.93 / 200$102.66 / 200010196.220659%0.9999640.0150030.0000000.0000000.008767
SPY16Jun21P320.00PUT320.00$0.01$0.01 / 2,47001,606172.735432%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C315.00CALL315.00$109.59$106.93 / 200$107.66 / 20007206.375201%0.9999640.0150050.0000000.0000000.008630
SPY16Jun21P315.00PUT315.00$0.01$0.01 / 2,47001,607181.832314%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C310.00CALL310.00$112.40$111.93 / 200$112.66 / 20001216.662253%0.9999640.0150070.0000000.0000000.008493
SPY16Jun21P310.00PUT310.00$0.01$0.01 / 2,47001,549191.048254%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C305.00CALL305.00$114.13$116.93 / 200$117.66 / 20000227.083255%0.9999640.0150090.0000000.0000000.008356
SPY16Jun21P305.00PUT305.00$0.01$0.01 / 2,4700311200.394111%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21P300.00PUT300.00$0.01$0.01 / 2,4700431209.867800%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C295.00CALL295.00$124.12$126.93 / 200$127.66 / 20000248.367426%0.9999640.0150130.0000000.0000000.008082
SPY16Jun21P295.00PUT295.00$0.01$0.01 / 2,4700358219.485851%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C290.00CALL290.00$129.24$131.93 / 200$132.66 / 20000259.240774%0.9999640.0150150.0000000.0000000.007945
SPY16Jun21P290.00PUT290.00$0.01$0.01 / 2,4700137229.244434%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C285.00CALL285.00$137.54$136.93 / 200$137.66 / 20000270.281891%0.9999640.0150170.0000000.0000000.007808
SPY16Jun21P285.00PUT285.00$0.02$0.01 / 2,470031239.155553%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C280.00CALL280.00$144.81$141.93 / 200$142.66 / 20000281.495061%0.9999640.0150190.0000000.0000000.007671
SPY16Jun21P280.00PUT280.00$0.03$0.01 / 2,47004249.226441%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C275.00CALL275.00$143.68$146.93 / 200$147.66 / 20000292.888221%0.9999640.0150210.0000000.0000000.007534
SPY16Jun21P275.00PUT275.00$0.02$0.01 / 2,470012259.458901%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C270.00CALL270.00$151.78$151.92 / 11$152.67 / 1100304.468780%0.9999640.0150230.0000000.0000000.007397
SPY16Jun21C265.00CALL265.00$159.81$156.92 / 11$157.67 / 1100316.246332%0.9999640.0150250.0000000.0000000.007260
SPY16Jun21P265.00PUT265.00$0.01$0.01 / 2,470031280.445256%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C260.00CALL260.00$158.69$161.92 / 11$162.67 / 1100328.230248%0.9999640.0150270.0000000.0000000.007123
SPY16Jun21P260.00PUT260.00$0.01$0.01 / 2,470033291.215877%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C255.00CALL255.00$162.32$166.92 / 11$167.67 / 1100340.428021%0.9999640.0150290.0000000.0000000.006986
SPY16Jun21P255.00PUT255.00$0.02$0.01 / 2,47003302.181916%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C250.00CALL250.00$166.96$171.92 / 11$172.67 / 1100352.851030%0.9999640.0150310.0000000.0000000.006849
SPY16Jun21P250.00PUT250.00$0.01$0.01 / 2,470016313.351331%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C245.00CALL245.00$176.92 / 11$177.67 / 1100365.510708%0.9999640.0150330.0000000.0000000.006712
SPY16Jun21P245.00PUT245.00$0.01$0.01 / 2,470011324.733798%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C240.00CALL240.00$181.92 / 11$182.67 / 1100378.413362%0.9999640.0150350.0000000.0000000.006575
SPY16Jun21P240.00PUT240.00$0.02$0.01 / 2,470015336.338418%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C235.00CALL235.00$186.92 / 11$187.67 / 1100391.575549%0.9999640.0150380.0000000.0000000.006438
SPY16Jun21P235.00PUT235.00$0.01$0.01 / 2,47001348.178578%-0.0000010.0000000.0000000.0000000.000000
SPY16Jun21C230.00CALL230.00$191.92 / 11$192.67 / 1100405.006857%0.9999640.0150400.0000000.0000000.006301
SPY16Jun21P230.00PUT230.00$0.01$0.01 / 2,4700118360.262747%-0.0000010.0000000.0000000.0000000.000000