SPY Option Chain

End of day data from May 28, 2021 for SPY options expired on June 18, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $439.11 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY18Jun21P415.00PUT415.00$3.63$3.60 / 165$3.62 / 2224,17750,61813.855501%-0.365165-0.1300560.0257720.387491-0.094698
SPY18Jun21P410.00PUT410.00$2.58$2.58 / 1$2.59 / 15022,25566,30615.478351%-0.243911-0.1075880.0215030.323305-0.063047
SPY18Jun21C430.00CALL430.00$0.81$0.80 / 273$0.81 / 92221,81259,3749.644292%0.248330-0.1011010.0217110.3264320.061597
SPY18Jun21C427.00CALL427.00$1.49$1.49 / 165$1.50 / 16121,52415,84110.028154%0.316284-0.1130430.0243970.3668200.078314
SPY18Jun21C432.00CALL432.00$0.53$0.52 / 329$0.53 / 90421,17610,1499.537933%0.207992-0.0917590.0196500.2954460.051647
SPY18Jun21P400.00PUT400.00$1.46$1.45 / 511$1.46 / 518,624126,56518.820905%-0.080005-0.0504700.0101960.153295-0.020580
SPY18Jun21P401.00PUT401.00$1.53$1.53 / 460$1.55 / 33314,0808,67018.513679%-0.091247-0.0557380.0112510.169157-0.023481
SPY18Jun21P420.00PUT420.00$5.35$5.33 / 150$5.35 / 1811,63940,25812.655339%-0.500061-0.1396930.0273420.411096-0.130196
SPY18Jun21C425.00CALL425.00$2.18$2.16 / 215$2.18 / 31710,221101,89710.368410%0.379834-0.1204480.0260650.3929040.094010
SPY18Jun21P380.00PUT380.00$0.54$0.56 / 512$0.57 / 1,2928,73468,24625.206482%-0.001971-0.0021030.0004290.006452-0.000504
SPY18Jun21P395.00PUT395.00$1.07$1.12 / 574$1.13 / 1518,26284,52220.454385%-0.038580-0.0283090.0057390.086282-0.009906
SPY18Jun21P405.00PUT405.00$1.92$1.91 / 427$1.92 / 117,24285,16717.153474%-0.147504-0.0786200.0158100.237710-0.038026
SPY18Jun21C420.00CALL420.00$4.64$4.65 / 77$4.67 / 537,17684,87311.657289%0.499140-0.1244850.0273420.4110960.122954
SPY18Jun21C421.00CALL421.00$4.05$4.07 / 14$4.08 / 615,86112,06011.373349%0.471849-0.1245800.0272750.4101000.116329
SPY18Jun21P385.00PUT385.00$0.70$0.69 / 1,025$0.70 / 6655,78878,08723.584112%-0.006103-0.0058120.0011840.017800-0.001563
SPY18Jun21P394.00PUT394.00$1.04$1.07 / 162$1.08 / 4715,41629,14920.799835%-0.032853-0.0248010.0050300.075634-0.008433
SPY18Jun21C415.00CALL415.00$8.00$8.11 / 65$8.18 / 1144,14575,10713.349197%0.634035-0.1148470.0257720.3874910.155439
SPY18Jun21P418.00PUT418.00$4.54$4.53 / 177$4.55 / 174,0308,43013.067490%-0.445406-0.1376390.0270890.407292-0.115771
SPY18Jun21P413.00PUT413.00$3.15$3.13 / 189$3.15 / 1503,98113,47514.481188%-0.314261-0.1223180.0243300.365818-0.081384
SPY18Jun21P419.00PUT419.00$5.00$4.91 / 180$4.93 / 183,8509,03512.848302%-0.472702-0.1389760.0272790.410160-0.122967
SPY18Jun21C422.00CALL422.00$3.52$3.52 / 80$3.53 / 103,68319,37911.087569%0.444752-0.1240610.0270830.4071990.109736
SPY18Jun21P417.00PUT417.00$4.20$4.19 / 180$4.21 / 183,50121,26613.317633%-0.418300-0.1356920.0267710.402517-0.108639
SPY18Jun21P421.00PUT421.00$5.80$5.80 / 4$5.81 / 173,4377,25912.497338%-0.527352-0.1397880.0272750.410100-0.137424
SPY18Jun21P375.00PUT375.00$0.44$0.46 / 1,094$0.47 / 1,3693,30958,47526.826037%-0.000549-0.0006500.0001330.001997-0.000140
SPY18Jun21C401.00CALL401.00$20.51$20.30 / 50$20.44 / 813,0144,88418.917571%0.907953-0.0405270.0112510.1691570.218217
SPY18Jun21P390.00PUT390.00$0.85$0.87 / 581$0.88 / 1002,932195,85622.007943%-0.016405-0.0137980.0028050.042169-0.004206
SPY18Jun21P412.00PUT412.00$3.00$2.92 / 225$2.94 / 932,93120,18614.786510%-0.289918-0.1177710.0234660.352818-0.075031
SPY18Jun21P397.00PUT397.00$1.22$1.24 / 536$1.26 / 3832,91331,45719.830604%-0.052412-0.0362710.0073430.110407-0.013467
SPY18Jun21C418.00CALL418.00$5.94$5.94 / 67$5.96 / 42,82413,36312.279882%0.553794-0.1224300.0270890.4072920.136173
SPY18Jun21P365.00PUT365.00$0.31$0.34 / 880$0.35 / 2,4002,79053,18130.372051%-0.000026-0.0000380.0000080.000116-0.000007
SPY18Jun21C419.00CALL419.00$5.23$5.27 / 189$5.30 / 822,72311,79111.957420%0.526498-0.1237680.0272790.4101600.129580
SPY18Jun21P402.00PUT402.00$1.61$1.62 / 188$1.63 / 1502,57011,36918.176912%-0.103589-0.0612260.0123480.185655-0.026668
SPY18Jun21C423.00CALL423.00$3.03$3.02 / 150$3.04 / 992,33813,87010.846292%0.417972-0.1229420.0267660.4024470.103208
SPY18Jun21P370.00PUT370.00$0.38$0.39 / 1,620$0.40 / 1,3692,23898,62228.551051%-0.000131-0.0001700.0000350.000524-0.000033
SPY18Jun21P409.00PUT409.00$2.42$2.42 / 100$2.43 / 1112,17511,09015.800113%-0.222400-0.1020720.0204290.307155-0.057454
SPY18Jun21C433.00CALL433.00$0.41$0.41 / 3,529$0.42 / 1582,0998,5079.469030%0.189428-0.0868390.0185730.2792530.047060
SPY18Jun21P406.00PUT406.00$2.00$2.02 / 401$2.04 / 2172,04719,03216.820520%-0.164492-0.0845680.0169880.255418-0.042426
SPY18Jun21P408.00PUT408.00$2.28$2.27 / 371$2.29 / 1502,02011,11616.132399%-0.201966-0.0963540.0193100.290328-0.052146
SPY18Jun21P416.00PUT416.00$3.85$3.88 / 150$3.90 / 231,99013,22113.579048%-0.391512-0.1331550.0263300.395890-0.101605
SPY18Jun21P414.00PUT414.00$3.35$3.35 / 165$3.37 / 221,97921,59914.155702%-0.339378-0.1264290.0251020.377425-0.087948
SPY18Jun21C435.00CALL435.00$0.26$0.27 / 2,859$0.28 / 5001,93622,5539.527631%0.155592-0.0767650.0163810.2462960.038691
SPY18Jun21P422.00PUT422.00$6.21$6.31 / 4$6.32 / 301,82413,88912.372819%-0.554448-0.1392690.0270830.407199-0.144619
SPY18Jun21P255.00PUT255.00$0.02$0.02 / 2,030$0.03 / 3,1501,8146,88968.785999%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P404.00PUT404.00$1.80$1.81 / 104$1.82 / 1501,78310,05417.508384%-0.131696-0.0727130.0146370.220073-0.033935
SPY18Jun21P260.00PUT260.00$0.01$0.02 / 3,257$0.03 / 2,9631,7477,22466.279041%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C424.00CALL424.00$2.57$2.57 / 86$2.58 / 121,68610,63310.609569%0.391629-0.1212460.0263330.3959230.096774
SPY18Jun21C426.00CALL426.00$1.80$1.80 / 238$1.81 / 121,65713,88410.188249%0.340686-0.1162570.0251390.3779800.084302
SPY18Jun21C439.00CALL439.00$0.13$0.14 / 100$0.15 / 4,7101,6085,62710.061772%0.100905-0.0569860.0121140.1821450.025134
SPY18Jun21P278.00PUT278.00$0.03$0.04 / 1,047$0.05 / 3,4281,6052,43060.903850%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P411.00PUT411.00$2.68$2.74 / 195$2.76 / 3891,5729,81915.133915%-0.266440-0.1128410.0225190.338588-0.068912
SPY18Jun21P393.00PUT393.00$0.98$1.02 / 91$1.03 / 7201,45143,48021.129011%-0.027833-0.0216040.0043840.065923-0.007142
SPY18Jun21P399.00PUT399.00$1.37$1.38 / 228$1.39 / 2501,43414,50719.169800%-0.069818-0.0454550.0091890.138167-0.017952
SPY18Jun21P340.00PUT340.00$0.16$0.19 / 533$0.20 / 2,9441,30566,24739.544937%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C440.00CALL440.00$0.11$0.12 / 669$0.13 / 4,6601,26641,24310.209201%0.089806-0.0523430.0111180.1671690.022377
SPY18Jun21P403.00PUT403.00$1.67$1.71 / 407$1.72 / 1091,2618,43417.837520%-0.117063-0.0668990.0134800.202671-0.030150
SPY18Jun21C410.00CALL410.00$12.25$12.22 / 50$12.29 / 501,24237,90315.298456%0.755289-0.0923790.0215030.3233050.184075
SPY18Jun21C417.00CALL417.00$6.85$6.62 / 165$6.68 / 1651,22825,95412.618648%0.580900-0.1204840.0267710.4025170.142702
SPY18Jun21P277.00PUT277.00$0.04$0.03 / 3,373$0.04 / 4301,1264,62059.918583%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P296.00PUT296.00$0.05$0.06 / 3,127$0.07 / 2,7871,0911,79554.349871%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P360.00PUT360.00$0.28$0.29 / 2,174$0.30 / 11,06752,09732.038661%-0.000004-0.0000070.0000010.000022-0.000001
SPY18Jun21C428.00CALL428.00$1.25$1.22 / 211$1.23 / 7129869,3649.874205%0.292711-0.1094110.0235710.3543990.072522
SPY18Jun21P396.00PUT396.00$1.13$1.18 / 560$1.19 / 36798517,05420.138722%-0.045079-0.0321330.0065100.097876-0.011579
SPY18Jun21P383.00PUT383.00$0.61$0.63 / 1,251$0.64 / 77298011,90324.201412%-0.003951-0.0039430.0008040.012084-0.001011
SPY18Jun21C406.00CALL406.00$16.02$15.74 / 1$15.84 / 8496326,98316.922473%0.834708-0.0693580.0169880.2554180.202285
SPY18Jun21P425.00PUT425.00$8.05$8.06 / 50$8.14 / 5093714,64812.163854%-0.633368-0.1342130.0257870.387727-0.165701
SPY18Jun21P398.00PUT398.00$1.28$1.31 / 474$1.32 / 25593216,22519.500025%-0.060638-0.0407150.0082370.123851-0.015586
SPY18Jun21P407.00PUT407.00$2.14$2.14 / 406$2.16 / 15090314,16316.476711%-0.182652-0.0904990.0181580.273019-0.047134
SPY18Jun21C429.00CALL429.00$1.02$0.99 / 239$1.00 / 64489016,0859.745748%0.270039-0.1054120.0226720.3408800.066944
SPY18Jun21C450.00CALL450.00$0.04$0.03 / 1,534$0.04 / 7,29388859,48211.848445%0.023332-0.0179170.0037820.0568690.005831
SPY18Jun21C434.00CALL434.00$0.34$0.33 / 3,680$0.34 / 1558599,5959.473597%0.171960-0.0818240.0174800.2628160.042741
SPY18Jun21C431.00CALL431.00$0.64$0.64 / 2,188$0.65 / 1128547,5449.552125%0.227635-0.0965310.0207000.3112290.056495
SPY18Jun21C365.00CALL365.00$55.88$55.19 / 55$55.54 / 558084,09333.982280%0.9991740.0151780.0000080.0001160.219993
SPY18Jun21C360.00CALL360.00$61.03$60.15 / 57$60.50 / 558068,26536.250341%0.9991960.0152090.0000010.0000220.216985
SPY18Jun21P342.00PUT342.00$0.16$0.19 / 3,021$0.20 / 3717696,93738.580955%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P288.00PUT288.00$0.04$0.05 / 2,148$0.06 / 3,4897635,19757.226295%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P302.00PUT302.00$0.06$0.07 / 3,190$0.08 / 2,3037335,31352.304763%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P308.00PUT308.00$0.07$0.08 / 3,255$0.09 / 6837052,82450.160169%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P350.00PUT350.00$0.21$0.24 / 733$0.25 / 2,643695101,21735.948845%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P287.00PUT287.00$0.05$0.05 / 1,691$0.06 / 3,4216862,21257.710784%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P423.00PUT423.00$6.85$6.84 / 74$6.87 / 206643,31612.243862%-0.581228-0.1381490.0267660.402447-0.151750
SPY18Jun21C436.00CALL436.00$0.24$0.23 / 150$0.24 / 2,1145787,1469.671396%0.140320-0.0717100.0152860.2298380.034908
SPY18Jun21P391.00PUT391.00$0.91$0.92 / 176$0.93 / 39857617,12721.733361%-0.019670-0.0161150.0032740.049226-0.005044
SPY18Jun21C416.00CALL416.00$7.35$7.35 / 165$7.40 / 8555315,89312.956334%0.607688-0.1179470.0263300.3958900.149134
SPY18Jun21P392.00PUT392.00$0.97$0.96 / 561$0.98 / 76451737,00121.411355%-0.023459-0.0187130.0038000.057131-0.006018
SPY18Jun21P345.00PUT345.00$0.16$0.21 / 1,495$0.22 / 3,15351518,21537.664972%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P388.00PUT388.00$0.80$0.79 / 606$0.80 / 25048224,66322.627551%-0.011229-0.0099400.0020220.030404-0.002877
SPY18Jun21C411.00CALL411.00$11.91$11.36 / 65$11.44 / 11047714,15914.900738%0.732760-0.0976320.0225190.3385880.178813
SPY18Jun21P330.00PUT330.00$0.11$0.14 / 3,177$0.15 / 43347753,24642.697222%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C437.00CALL437.00$0.20$0.19 / 3,775$0.20 / 8904609,2099.754653%0.126130-0.0667020.0142050.2135810.031392
SPY18Jun21C447.00CALL447.00$0.06$0.04 / 4,963$0.05 / 2,6264592,08411.198294%0.036196-0.0257630.0054470.0819010.009039
SPY18Jun21C400.00CALL400.00$21.23$21.25 / 80$21.38 / 50452107,34619.369680%0.919195-0.0352600.0101960.1532950.220516
SPY18Jun21P320.00PUT320.00$0.11$0.11 / 3,348$0.12 / 1427106,47246.163414%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C412.00CALL412.00$10.53$10.52 / 80$10.59 / 6541118,40814.490841%0.709282-0.1025610.0234660.3528180.173297
SPY18Jun21P344.00PUT344.00$0.16$0.20 / 2,770$0.21 / 8503955,43437.891335%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P325.00PUT325.00$0.10$0.13 / 1,798$0.14 / 3,35939012,67744.686315%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P430.00PUT430.00$11.97$11.86 / 80$11.97 / 503877,51912.643032%-0.750870-0.1163080.0217110.326432-0.197580
SPY18Jun21P356.00PUT356.00$0.23$0.27 / 1,694$0.28 / 1,7913743,90033.634739%-0.000001-0.0000020.0000010.0000050.000000
SPY18Jun21C451.00CALL451.00$0.02$0.03 / 822$0.04 / 8,3643611,68812.176844%0.020022-0.0157510.0033240.0499740.005005
SPY18Jun21C414.00CALL414.00$8.79$8.89 / 65$8.96 / 8736018,91313.717678%0.659822-0.1112200.0251020.3774250.161585
SPY18Jun21C449.00CALL449.00$0.04$0.03 / 5,091$0.04 / 2,9483562,30011.516026%0.027099-0.0203010.0042880.0644690.006771
SPY18Jun21P346.00PUT346.00$0.20$0.21 / 2,791$0.22 / 7303505,77337.181590%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C445.00CALL445.00$0.05$0.06 / 2,341$0.07 / 6,04034135,91311.047709%0.047711-0.0321860.0068130.1024380.011908
SPY18Jun21P368.00PUT368.00$0.31$0.37 / 996$0.38 / 2,1373308,27729.293135%-0.000070-0.0000950.0000190.000293-0.000018
SPY18Jun21P363.00PUT363.00$0.27$0.32 / 1,355$0.33 / 1,7823296,02231.056490%-0.000013-0.0000200.0000040.000060-0.000003
SPY18Jun21P318.00PUT318.00$0.09$0.11 / 2,049$0.12 / 3,0793003,92547.118186%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P337.00PUT337.00$0.15$0.17 / 2,385$0.18 / 1,4632984,20340.390244%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P373.00PUT373.00$0.37$0.43 / 1,068$0.44 / 1,36929112,03927.515138%-0.000315-0.0003880.0000790.001193-0.000080
SPY18Jun21P335.00PUT335.00$0.13$0.17 / 333$0.18 / 2,95528568,50141.351018%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P313.00PUT313.00$0.08$0.10 / 533$0.11 / 3,3952837,56648.987125%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P357.00PUT357.00$0.23$0.28 / 1,121$0.29 / 2,8532825,29533.333264%-0.000001-0.0000020.0000010.0000070.000000
SPY18Jun21P389.00PUT389.00$0.85$0.83 / 522$0.84 / 25028025,04422.325634%-0.013610-0.0117460.0023890.035913-0.003488
SPY18Jun21P317.00PUT317.00$0.10$0.11 / 308$0.12 / 3,39227619,49847.595990%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P323.00PUT323.00$0.11$0.12 / 2,821$0.13 / 1,79426696,29245.203243%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P424.00PUT424.00$7.40$7.42 / 77$7.50 / 652643,17112.198039%-0.607572-0.1364540.0263330.395923-0.158787
SPY18Jun21C455.00CALL455.00$0.01$0.02 / 309$0.03 / 8,5062577,49012.964705%0.010508-0.0090610.0019090.0286980.002629
SPY18Jun21C448.00CALL448.00$0.04$0.04 / 1,463$0.05 / 6,9472552,19811.542879%0.031370-0.0229140.0048420.0728050.007837
SPY18Jun21P322.00PUT322.00$0.10$0.12 / 2,003$0.13 / 3,0812504,60145.679094%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P334.00PUT334.00$0.14$0.16 / 2,082$0.17 / 1,9532477,08941.502122%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P387.00PUT387.00$0.67$0.76 / 245$0.77 / 83523614,23622.984350%-0.009215-0.0083620.0017020.025588-0.002361
SPY18Jun21P312.00PUT312.00$0.07$0.09 / 3,187$0.10 / 1,7442313,66748.889158%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P300.00PUT300.00$0.06$0.07 / 1,763$0.08 / 3,23222937,34553.263173%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P358.00PUT358.00$0.24$0.28 / 1,944$0.29 / 7252287,15232.841361%-0.000002-0.0000030.0000010.000010-0.000001
SPY18Jun21P347.00PUT347.00$0.18$0.22 / 1,455$0.23 / 2,7162286,36836.944780%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P321.00PUT321.00$0.11$0.12 / 390$0.13 / 3,3632157,31446.159538%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P327.00PUT327.00$0.12$0.13 / 3,213$0.14 / 1,33320713,52243.729002%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P329.00PUT329.00$0.12$0.14 / 2,202$0.15 / 2,0192063,99743.174152%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P331.00PUT331.00$0.13$0.15 / 1,461$0.16 / 3,3512025,82542.588874%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P353.00PUT353.00$0.21$0.25 / 2,266$0.26 / 7932008,29834.700083%-0.0000010.0000000.0000010.0000010.000000
SPY18Jun21P354.00PUT354.00$0.21$0.26 / 1,328$0.27 / 2,31319111,11934.417334%-0.000001-0.0000010.0000010.0000020.000000
SPY18Jun21P355.00PUT355.00$0.22$0.27 / 925$0.28 / 2,68118644,04334.127668%-0.000001-0.0000010.0000010.0000030.000000
SPY18Jun21P382.00PUT382.00$0.59$0.60 / 1,343$0.61 / 27218426,90524.490694%-0.003152-0.0032170.0006560.009865-0.000807
SPY18Jun21P332.00PUT332.00$0.12$0.15 / 2,343$0.16 / 1,7471746,54942.111104%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P386.00PUT386.00$0.71$0.72 / 1,141$0.73 / 38517326,09423.255824%-0.007520-0.0069920.0014240.021406-0.001926
SPY18Jun21C390.00CALL390.00$30.72$30.65 / 55$30.99 / 5117152,61523.304061%0.9827950.0014140.0028050.0421690.230862
SPY18Jun21P428.00PUT428.00$9.85$10.22 / 65$10.32 / 501641,45312.296481%-0.706490-0.1246180.0235710.354399-0.185450
SPY18Jun21P367.00PUT367.00$0.30$0.36 / 1,717$0.37 / 2,12616324,80529.659782%-0.000051-0.0000700.0000140.000217-0.000013
SPY18Jun21C446.00CALL446.00$0.06$0.05 / 3,002$0.06 / 5,5901622,63911.150569%0.041626-0.0288530.0061040.0917760.010392
SPY18Jun21C395.00CALL395.00$26.36$25.86 / 55$26.13 / 53162129,17621.163153%0.960620-0.0130980.0057390.0862820.228175
SPY18Jun21P376.00PUT376.00$0.46$0.48 / 278$0.49 / 2,1231629,74426.523493%-0.000717-0.0008330.0001700.002558-0.000183
SPY18Jun21P352.00PUT352.00$0.21$0.25 / 693$0.26 / 3,0831555,45135.188897%-0.0000010.0000000.0000010.0000010.000000
SPY18Jun21P374.00PUT374.00$0.37$0.44 / 1,594$0.45 / 5681546,96927.117036%-0.000417-0.0005040.0001030.001549-0.000107
SPY18Jun21P371.00PUT371.00$0.38$0.40 / 1,522$0.41 / 7781507,19528.168663%-0.000176-0.0002260.0000460.000694-0.000045
SPY18Jun21P377.00PUT377.00$0.48$0.49 / 1,555$0.50 / 26114710,76526.103657%-0.000932-0.0010600.0002160.003255-0.000238
SPY18Jun21C438.00CALL438.00$0.17$0.16 / 3,295$0.17 / 2,1711443,7419.873012%0.113002-0.0617830.0131450.1976470.028136
SPY18Jun21P369.00PUT369.00$0.33$0.38 / 898$0.39 / 1,48014311,65028.925569%-0.000096-0.0001280.0000260.000393-0.000025
SPY18Jun21P343.00PUT343.00$0.17$0.20 / 1,650$0.21 / 2,9221425,22238.373421%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P381.00PUT381.00$0.52$0.58 / 981$0.59 / 1,1721419,36224.853419%-0.002500-0.0026090.0005320.008003-0.000640
SPY18Jun21P384.00PUT384.00$0.66$0.66 / 975$0.67 / 9721398,84523.900456%-0.004925-0.0048010.0009780.014711-0.001261
SPY18Jun21P351.00PUT351.00$0.19$0.24 / 1,377$0.25 / 1,9301377,18535.461501%-0.0000010.0000000.0000010.0000010.000000
SPY18Jun21P230.00PUT230.00$0.01$0.01 / 1,686$0.02 / 3,4501337,22478.604245%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P366.00PUT366.00$0.30$0.35 / 957$0.36 / 2,4491308,69030.017084%-0.000037-0.0000520.0000110.000159-0.000009
SPY18Jun21P379.00PUT379.00$0.52$0.53 / 1,282$0.54 / 3951209,96625.454569%-0.001545-0.0016840.0003440.005169-0.000395
SPY18Jun21P372.00PUT372.00$0.40$0.41 / 1,805$0.42 / 36411414,90327.785300%-0.000236-0.0002970.0000610.000913-0.000060
SPY18Jun21P378.00PUT378.00$0.47$0.51 / 1,297$0.52 / 5781108,14525.786008%-0.001204-0.0013400.0002740.004115-0.000308
SPY18Jun21P364.00PUT364.00$0.27$0.33 / 1,082$0.34 / 1,9881037,36230.716308%-0.000019-0.0000270.0000060.000084-0.000005
SPY18Jun21C441.00CALL441.00$0.12$0.10 / 2,620$0.11 / 3,8211003,49110.313478%0.079662-0.0478810.0101620.1527980.019857
SPY18Jun21C444.00CALL444.00$0.06$0.07 / 366$0.08 / 7,370962,06310.908310%0.054506-0.0357620.0075750.1138880.013600
SPY18Jun21C456.00CALL456.00$0.02$0.01 / 5,664$0.02 / 2,9509343112.568861%0.008872-0.0078170.0016460.0247510.002220
SPY18Jun21P426.00PUT426.00$8.68$8.74 / 65$8.82 / 50921,14112.161070%-0.658514-0.1314640.0251390.377980-0.172465
SPY18Jun21C453.00CALL453.00$0.03$0.02 / 3,220$0.03 / 5,830911,75412.338093%0.014600-0.0120370.0025380.0381540.003652
SPY18Jun21C452.00CALL452.00$0.02$0.02 / 5,652$0.03 / 3,312901,17312.021597%0.017126-0.0137950.0029100.0437480.004282
SPY18Jun21C442.00CALL442.00$0.10$0.09 / 1,522$0.10 / 6,112903,90510.534778%0.070430-0.0436190.0092510.1390970.017562
SPY18Jun21P359.00PUT359.00$0.24$0.29 / 1,604$0.30 / 2,154895,50032.531292%-0.000003-0.0000050.0000010.000015-0.000001
SPY18Jun21P362.00PUT362.00$0.26$0.31 / 1,806$0.32 / 1,056856,22831.390191%-0.000009-0.0000140.0000030.000043-0.000002
SPY18Jun21C413.00CALL413.00$9.84$9.70 / 65$9.77 / 1058310,06114.112292%0.684939-0.1071090.0243300.3658180.167547
SPY18Jun21C443.00CALL443.00$0.09$0.08 / 485$0.09 / 7,080722,32910.734943%0.062061-0.0395750.0083880.1261150.015480
SPY18Jun21P240.00PUT240.00$0.01$0.01 / 3,373$0.02 / 2,8727014,61873.349776%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C405.00CALL405.00$16.58$16.63 / 50$16.75 / 846822,84317.311859%0.851696-0.0634100.0158100.2377100.206083
SPY18Jun21P429.00PUT429.00$11.09$11.03 / 65$11.13 / 50631,00512.458963%-0.729161-0.1206190.0226720.340880-0.191630
SPY18Jun21C404.00CALL404.00$18.02$17.57 / 10$17.67 / 84604,20017.782392%0.867504-0.0575020.0146370.2200730.209572
SPY18Jun21P338.00PUT338.00$0.14$0.18 / 790$0.19 / 3,135596,49940.216577%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C457.00CALL457.00$0.02$0.01 / 3,958$0.02 / 4,747582,27412.865264%0.007466-0.0067200.0014150.0212690.001869
SPY18Jun21C460.00CALL460.00$0.01$0.01 / 286$0.01 / 2285537,29013.211752%0.004364-0.0041770.0008780.0132060.001093
SPY18Jun21C454.00CALL454.00$0.03$0.02 / 1,327$0.03 / 7,670542,83912.651857%0.012407-0.0104630.0022050.0331520.003104
SPY18Jun21C458.00CALL458.00$0.02$0.01 / 3,279$0.02 / 6,471531,84913.163371%0.006262-0.0057560.0012110.0182110.001568
SPY18Jun21C459.00CALL459.00$0.02$0.01 / 2,751$0.02 / 7,2485287413.455631%0.005236-0.0049120.0010330.0155360.001311
SPY18Jun21P175.00PUT175.00$0.01$0.01 / 3,4675031,198108.763956%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C380.00CALL380.00$40.70$40.38 / 55$40.73 / 564928,25527.382545%0.9972290.0131110.0004290.0064520.228536
SPY18Jun21P435.00PUT435.00$16.53$16.42 / 65$16.54 / 504854714.310056%-0.843609-0.0919710.0163810.246296-0.223500
SPY18Jun21P361.00PUT361.00$0.26$0.31 / 625$0.32 / 2,606465,21931.886376%-0.000006-0.0000100.0000020.000031-0.000002
SPY18Jun21P348.00PUT348.00$0.19$0.22 / 2,887$0.23 / 371467,04836.460117%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P444.00PUT444.00$24.62$25.20 / 50$25.56 / 504510118.965119%-0.944694-0.0509670.0075750.113888-0.254016
SPY18Jun21P445.00PUT445.00$25.83$26.14 / 50$26.58 / 504069619.396465%-0.951489-0.0473910.0068130.102438-0.256310
SPY18Jun21P315.00PUT315.00$0.08$0.10 / 2,542$0.11 / 3,0053893,52048.029868%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C375.00CALL375.00$45.53$45.30 / 55$45.64 / 563716,28529.497408%0.9986520.0145640.0001330.0019970.225887
SPY18Jun21C385.00CALL385.00$36.10$35.50 / 55$35.84 / 513628,00625.335804%0.9930970.0094010.0011840.0178000.230491
SPY18Jun21C408.00CALL408.00$14.34$13.97 / 50$14.04 / 50353,77516.115660%0.797234-0.0811450.0193100.2903280.193771
SPY18Jun21C370.00CALL370.00$51.00$50.24 / 55$50.58 / 55327,10931.710114%0.9990700.0150450.0000350.0005240.222980
SPY18Jun21C461.00CALL461.00$0.02$0.01 / 947$0.02 / 8,108311,06614.038948%0.003625-0.0035390.0007440.0111860.000908
SPY18Jun21C185.00CALL185.00$236.14$234.70 / 2$235.42 / 103132143.558443%0.9992000.0152400.0000010.0000000.111507
SPY18Jun21C407.00CALL407.00$15.32$14.86 / 50$14.94 / 50307,57416.541879%0.816548-0.0752890.0181580.2730190.198180
SPY18Jun21P276.00PUT276.00$0.03$0.03 / 3,323$0.04 / 1,730304,17660.401116%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C320.00CALL320.00$100.74$99.73 / 51$100.54 / 502929,72054.910310%0.9992000.0152220.0000010.0000000.192876
SPY18Jun21P480.00PUT480.00$61.03$61.17 / 50$61.52 / 502815,01035.714568%-0.999141-0.0152790.0000170.000250-0.289299
SPY18Jun21P465.00PUT465.00$46.07$46.07 / 50$46.54 / 502818,51228.850678%-0.997527-0.0169620.0003700.005559-0.279854
SPY18Jun21P286.00PUT286.00$0.04$0.05 / 899$0.06 / 3,662263,29258.196512%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P328.00PUT328.00$0.12$0.14 / 1,633$0.15 / 3,356254,28043.652863%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P279.00PUT279.00$0.03$0.04 / 1,608$0.05 / 3,428252,25360.413071%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P341.00PUT341.00$0.15$0.19 / 2,065$0.20 / 2,369249,19539.062522%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P427.00PUT427.00$9.55$9.46 / 70$9.55 / 502277212.207801%-0.682916-0.1282500.0243970.366820-0.179055
SPY18Jun21C387.00CALL387.00$34.52$33.56 / 55$33.90 / 562211,26924.553956%0.9899850.0068510.0017020.0255880.230899
SPY18Jun21C409.00CALL409.00$13.48$13.08 / 80$13.16 / 50199,28415.691148%0.776800-0.0868620.0204290.3071550.189066
SPY18Jun21P245.00PUT245.00$0.01$0.01 / 3,450$0.02 / 1,954189,75670.802783%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C335.00CALL335.00$86.11$85.03 / 55$85.38 / 55174,17348.065605%0.9992000.0152200.0000010.0000000.201917
SPY18Jun21P447.00PUT447.00$27.78$28.17 / 50$28.61 / 5015320.599576%-0.963004-0.0409680.0054470.081901-0.260384
SPY18Jun21C402.00CALL402.00$19.89$19.41 / 10$19.51 / 33157,93418.588803%0.895612-0.0460160.0123480.1856550.215633
SPY18Jun21C394.00CALL394.00$27.90$26.81 / 55$27.06 / 24159,99021.487283%0.966347-0.0095890.0050300.0756340.229046
SPY18Jun21P301.00PUT301.00$0.06$0.07 / 3,263$0.08 / 2,814153,86352.784164%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P284.00PUT284.00$0.04$0.04 / 3,364$0.05 / 1,967153,23757.987955%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P280.00PUT280.00$0.04$0.04 / 1,652$0.05 / 3,4261519,61959.924716%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P270.00PUT270.00$0.02$0.03 / 2,031$0.04 / 3,301159,87563.329347%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C250.00CALL250.00$170.75$169.69 / 2$170.45 / 50157494.811728%0.9992000.0152310.0000010.0000000.150684
SPY18Jun21P446.00PUT446.00$26.43$27.23 / 50$27.45 / 501315019.820720%-0.957575-0.0440580.0061040.091776-0.258429
SPY18Jun21P235.00PUT235.00$0.01$0.01 / 2,826$0.02 / 3,454136,01775.951419%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P434.00PUT434.00$15.70$15.47 / 65$15.59 / 501136213.896417%-0.827240-0.0970300.0174800.262816-0.218847
SPY18Jun21C398.00CALL398.00$23.85$23.16 / 10$23.26 / 701110,06920.244570%0.938562-0.0255040.0082370.1238510.224304
SPY18Jun21P310.00PUT310.00$0.08$0.09 / 1,957$0.10 / 3,3991136,37949.845755%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P295.00PUT295.00$0.05$0.06 / 2,755$0.07 / 3,088109,48054.828596%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P205.00PUT205.00$0.01$0.01 / 2,782105,05789.887015%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C399.00CALL399.00$22.72$22.22 / 10$22.32 / 7096,63019.846922%0.929382-0.0302440.0091890.1381670.222540
SPY18Jun21C396.00CALL396.00$25.46$24.98 / 68$25.20 / 66811,11120.990864%0.954121-0.0169220.0065100.0978760.227106
SPY18Jun21P250.00PUT250.00$0.01$0.01 / 3,448$0.02 / 312835,15268.299929%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C397.00CALL397.00$24.77$24.10 / 10$24.20 / 53721,99820.626942%0.946789-0.0210590.0073430.1104070.225820
SPY18Jun21C462.00CALL462.00$0.01$0.01 / 71$0.01 / 43361,73713.775608%0.003002-0.0029880.0006280.0094410.000752
SPY18Jun21C393.00CALL393.00$28.00$27.80 / 67$28.11 / 55617,51822.210517%0.971367-0.0063920.0043840.0659230.229734
SPY18Jun21C392.00CALL392.00$29.56$28.73 / 56$29.05 / 51621,69322.480212%0.975741-0.0035010.0038000.0571310.230255
SPY18Jun21P450.00PUT450.00$30.83$31.21 / 50$31.44 / 50533,71121.795005%-0.975869-0.0331210.0037820.056869-0.265401
SPY18Jun21C377.00CALL377.00$44.23$43.33 / 55$43.67 / 5552,00128.636718%0.9982680.0141540.0002160.0032550.226994
SPY18Jun21C350.00CALL350.00$70.93$70.10 / 55$70.44 / 5557,38940.952604%0.9992000.0152180.0000010.0000000.210958
SPY18Jun21C403.00CALL403.00$18.81$18.49 / 10$18.59 / 7447,88218.198643%0.882137-0.0516880.0134800.2026710.212753
SPY18Jun21C378.00CALL378.00$42.58$42.35 / 56$42.69 / 5542,79128.238711%0.9979970.0138740.0002740.0041150.227527
SPY18Jun21C344.00CALL344.00$76.94$76.07 / 57$76.41 / 55434243.757758%0.9992000.0152190.0000010.0000000.207342
SPY18Jun21C340.00CALL340.00$80.34$80.05 / 55$80.40 / 5647,55645.684340%0.9992000.0152190.0000010.0000000.204931
SPY18Jun21P339.00PUT339.00$0.16$0.18 / 2,046$0.19 / 1,95546,21839.735148%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C333.00CALL333.00$88.01$87.02 / 55$87.37 / 55444848.978624%0.9992000.0152200.0000010.0000000.200712
SPY18Jun21C332.00CALL332.00$89.07$88.02 / 55$88.36 / 55410449.433549%0.9992000.0152200.0000010.0000000.200109
SPY18Jun21P311.00PUT311.00$0.08$0.09 / 2,849$0.10 / 2,75143,30249.365714%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C230.00CALL230.00$191.00$189.69 / 2$190.44 / 50413108.307291%0.9992000.0152340.0000010.0000000.138630
SPY18Jun21C465.00CALL465.00$0.01$0.01 / 3,895321,06014.610966%0.001673-0.0017600.0003700.0055590.000419
SPY18Jun21P438.00PUT438.00$18.65$19.33 / 65$19.54 / 5038315.890627%-0.886198-0.0769880.0131450.197647-0.235864
SPY18Jun21C386.00CALL386.00$35.09$34.53 / 55$34.87 / 5139,39724.949623%0.9916800.0082210.0014240.0214060.230731
SPY18Jun21C348.00CALL348.00$72.81$72.09 / 56$72.43 / 55357241.891172%0.9992000.0152180.0000010.0000000.209753
SPY18Jun21C345.00CALL345.00$75.95$75.07 / 55$75.42 / 5633,10343.292310%0.9992000.0152180.0000010.0000000.207945
SPY18Jun21P316.00PUT316.00$0.08$0.10 / 3,260$0.11 / 1,74434,12647.552737%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P314.00PUT314.00$0.09$0.10 / 2,089$0.11 / 3,39532,94148.507748%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P458.00PUT458.00$38.63$39.15 / 50$39.49 / 5025225.686624%-0.992938-0.0209590.0012110.018211-0.274486
SPY18Jun21P440.00PUT440.00$21.53$21.29 / 60$21.57 / 50231,41917.004721%-0.909395-0.0675490.0111180.167169-0.242827
SPY18Jun21C389.00CALL389.00$32.49$31.62 / 55$31.96 / 5626,00923.729255%0.9855910.0034670.0023890.0359130.230977
SPY18Jun21C368.00CALL368.00$52.80$52.22 / 55$52.56 / 5621,98232.607752%0.9991300.0151200.0000190.0002930.221790
SPY18Jun21C363.00CALL363.00$57.82$57.17 / 55$57.52 / 56256534.853678%0.9991870.0151960.0000040.0000600.218790
SPY18Jun21P349.00PUT349.00$0.18$0.23 / 1,379$0.24 / 2,44724,84536.211053%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C336.00CALL336.00$85.09$84.04 / 55$84.38 / 5521,04347.607524%0.9992000.0152200.0000010.0000000.202520
SPY18Jun21C321.00CALL321.00$100.25$98.73 / 51$99.54 / 5022954.363288%0.9992000.0152220.0000010.0000000.193479
SPY18Jun21C310.00CALL310.00$110.74$109.71 / 4$110.52 / 50215,57559.984849%0.9992000.0152230.0000010.0000000.186849
SPY18Jun21P305.00PUT305.00$0.06$0.08 / 1,763$0.09 / 3,405222,71851.595871%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P285.00PUT285.00$0.03$0.04 / 3,312$0.05 / 410211,05657.507549%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P275.00PUT275.00$0.04$0.03 / 3,324$0.04 / 1,985216,78860.885241%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P274.00PUT274.00$0.03$0.03 / 3,315$0.04 / 2,28921,26161.370962%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P271.00PUT271.00$0.03$0.03 / 2,595$0.04 / 3,30122,36362.838009%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C540.00CALL540.00$0.01$0.01 / 10,71913,44433.016694%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C475.00CALL475.00$0.01$0.01 / 6,636114,28017.325339%0.000195-0.0002420.0000510.0007630.000049
SPY18Jun21C470.00CALL470.00$0.01$0.01 / 5,063134,75115.980713%0.000593-0.0006810.0001430.0021460.000149
SPY18Jun21P437.00PUT437.00$18.02$18.35 / 64$18.60 / 50118415.477864%-0.873070-0.0819080.0142050.213581-0.232005
SPY18Jun21P432.00PUT432.00$12.69$13.62 / 65$13.74 / 50158213.187066%-0.791208-0.1069650.0196500.295446-0.208736
SPY18Jun21C384.00CALL384.00$36.65$36.47 / 55$36.82 / 5615,30225.746621%0.9942750.0104120.0009780.0147110.230191
SPY18Jun21C383.00CALL383.00$38.48$37.45 / 55$37.79 / 5612,90726.149458%0.9952490.0112710.0008040.0120840.229837
SPY18Jun21C381.00CALL381.00$39.79$39.40 / 55$39.75 / 5616,45926.967629%0.9967000.0126040.0005320.0080030.229004
SPY18Jun21C374.00CALL374.00$46.72$46.28 / 55$46.63 / 56190029.921667%0.9987830.0147110.0001030.0015490.225317
SPY18Jun21C357.00CALL357.00$63.99$63.14 / 55$63.48 / 55153937.692616%0.9991990.0152140.0000010.0000070.215177
SPY18Jun21C343.00CALL343.00$77.96$77.06 / 55$77.41 / 55126144.219881%0.9992000.0152190.0000010.0000000.206739
SPY18Jun21C329.00CALL329.00$91.62$91.01 / 55$91.35 / 55122050.884235%0.9992000.0152210.0000010.0000000.198301
SPY18Jun21C328.00CALL328.00$92.84$92.01 / 55$92.35 / 55112551.429359%0.9992000.0152210.0000010.0000000.197698
SPY18Jun21P319.00PUT319.00$0.09$0.11 / 2,065$0.12 / 3,297110,02146.639977%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C315.00CALL315.00$106.04$104.72 / 2$105.53 / 5015,67457.441656%0.9992000.0152230.0000010.0000000.189862
SPY18Jun21C314.00CALL314.00$106.71$105.72 / 2$106.53 / 5012057.994067%0.9992000.0152230.0000010.0000000.189260
SPY18Jun21P309.00PUT309.00$0.07$0.09 / 1,463$0.10 / 3,40113,17850.322925%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P307.00PUT307.00$0.07$0.08 / 3,301$0.09 / 2,49612,96150.636568%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C300.00CALL300.00$120.11$119.70 / 4$120.50 / 5013,01865.241215%0.9992000.0152250.0000010.0000000.180821
SPY18Jun21P273.00PUT273.00$0.03$0.03 / 3,244$0.04 / 2,55511,54661.858717%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P265.00PUT265.00$0.02$0.02 / 3,451$0.03 / 617127,24663.822223%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C220.00CALL220.00$200.50$199.69 / 2$200.43 / 10129115.349877%0.9992000.0152360.0000010.0000000.132602
SPY18Jun21P170.00PUT170.00$0.01$0.01 / 3,472110,737112.220180%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C550.00CALL550.00$0.01$0.01 / 11,01302,30835.194189%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P550.00PUT550.00$153.92$130.91 / 50$131.56 / 500560.487861%-0.999200-0.0151900.0000010.000000-0.331506
SPY18Jun21C545.00CALL545.00$0.01$0.01 / 10,80003,06034.110734%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P545.00PUT545.00$129.58$125.90 / 50$126.56 / 500358.794806%-0.999200-0.0151910.0000010.000000-0.328492
SPY18Jun21P540.00PUT540.00$120.89 / 50$121.57 / 500057.134576%-0.999200-0.0151920.0000010.000000-0.325478
SPY18Jun21C535.00CALL535.00$0.01$0.01 / 10,85602,11231.907888%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P535.00PUT535.00$115.90 / 50$116.57 / 500055.502615%-0.999200-0.0151920.0000010.000000-0.322465
SPY18Jun21C530.00CALL530.00$0.01$0.01 / 9,51003,50130.783430%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P530.00PUT530.00$110.91 / 50$111.57 / 500053.841192%-0.999200-0.0151930.0000010.000000-0.319451
SPY18Jun21C525.00CALL525.00$0.01$0.01 / 7,51201,77029.646541%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P525.00PUT525.00$105.89 / 50$106.57 / 500051.998380%-0.999200-0.0151940.0000010.000000-0.316437
SPY18Jun21C520.00CALL520.00$0.01$0.01 / 6,92502,19528.493637%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P520.00PUT520.00$100.90 / 50$101.58 / 500050.328066%-0.999200-0.0151940.0000010.000000-0.313424
SPY18Jun21C515.00CALL515.00$0.01$0.01 / 7,12401,72027.324381%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P515.00PUT515.00$95.91 / 50$96.58 / 500048.574962%-0.999200-0.0151950.0000010.000000-0.310410
SPY18Jun21C510.00CALL510.00$0.01$0.01 / 7,09901,70326.138789%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P510.00PUT510.00$93.48$90.88 / 50$91.58 / 5001046.600259%-0.999200-0.0151960.0000010.000000-0.307396
SPY18Jun21C505.00CALL505.00$0.01$0.01 / 7,49801,88924.938369%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P505.00PUT505.00$85.91 / 50$86.58 / 500044.871726%-0.999200-0.0151970.0000010.000000-0.304383
SPY18Jun21C500.00CALL500.00$0.01$0.01 / 7,199010,43723.716034%0.0000010.0000000.0000010.0000010.000000
SPY18Jun21P500.00PUT500.00$81.20$80.91 / 50$81.58 / 50026042.971070%-0.999200-0.0151980.0000010.000001-0.301369
SPY18Jun21C495.00CALL495.00$0.01$0.01 / 7,48101,35122.481964%0.000001-0.0000020.0000010.0000060.000000
SPY18Jun21P495.00PUT495.00$75.93 / 50$76.58 / 500041.115402%-0.999199-0.0152000.0000010.000006-0.298355
SPY18Jun21C490.00CALL490.00$0.01$0.01 / 7,24006,98321.222478%0.000004-0.0000070.0000010.0000210.000001
SPY18Jun21P490.00PUT490.00$72.14$70.90 / 50$71.58 / 5004,01639.008355%-0.999196-0.0152050.0000010.000021-0.295340
SPY18Jun21C485.00CALL485.00$0.01$0.01 / 7,49301,57919.943323%0.000017-0.0000240.0000050.0000760.000004
SPY18Jun21P485.00PUT485.00$90.10$65.91 / 50$66.59 / 500137.068951%-0.999183-0.0152230.0000050.000076-0.292324
SPY18Jun21C480.00CALL480.00$0.01$0.01 / 7,693019,74618.644223%0.000059-0.0000790.0000170.0002500.000015
SPY18Jun21P475.00PUT475.00$62.21$56.13 / 50$56.32 / 50013,01932.698539%-0.999005-0.0154430.0000510.000763-0.286252
SPY18Jun21P470.00PUT470.00$51.68$51.10 / 50$51.38 / 50022,52630.643595%-0.998607-0.0158820.0001430.002146-0.283138
SPY18Jun21P462.00PUT462.00$43.11 / 50$43.54 / 500027.599284%-0.996198-0.0181900.0006280.009441-0.277713
SPY18Jun21P461.00PUT461.00$46.78$42.09 / 50$42.34 / 500026.426038%-0.995575-0.0187410.0007440.011186-0.276954
SPY18Jun21P460.00PUT460.00$43.65$41.08 / 50$41.33 / 50028,51725.898965%-0.994836-0.0193790.0008780.013206-0.276166
SPY18Jun21P459.00PUT459.00$44.60$40.12 / 50$40.53 / 5002426.191944%-0.993964-0.0201150.0010330.015536-0.275345
SPY18Jun21P457.00PUT457.00$44.88$38.19 / 50$38.42 / 500025.118475%-0.991735-0.0219230.0014150.021269-0.273582
SPY18Jun21P456.00PUT456.00$43.28$37.19 / 50$37.45 / 500424.728179%-0.990328-0.0230210.0016460.024751-0.272628
SPY18Jun21P455.00PUT455.00$45.77$36.14 / 50$36.55 / 5005,46524.390322%-0.988692-0.0242640.0019090.028698-0.271616
SPY18Jun21P454.00PUT454.00$35.09 / 50$35.53 / 500023.698701%-0.986793-0.0256660.0022050.033152-0.270539
SPY18Jun21P453.00PUT453.00$34.13 / 50$34.37 / 500022.858433%-0.984600-0.0272400.0025380.038154-0.269388
SPY18Jun21P452.00PUT452.00$33.12 / 50$33.60 / 500022.992105%-0.982075-0.0289990.0029100.043748-0.268155
SPY18Jun21P451.00PUT451.00$32.21 / 50$32.36 / 500022.073523%-0.979178-0.0309550.0033240.049974-0.266829
SPY18Jun21P449.00PUT449.00$30.15 / 50$30.45 / 500021.152541%-0.972101-0.0355050.0042880.064469-0.263858
SPY18Jun21P448.00PUT448.00$31.19$29.22 / 50$29.62 / 5002821.274277%-0.967830-0.0381190.0048420.072805-0.262190
SPY18Jun21P443.00PUT443.00$26.21$24.14 / 50$24.39 / 5009417.857804%-0.937139-0.0547800.0083880.126115-0.251533
SPY18Jun21P442.00PUT442.00$25.21$23.18 / 50$23.58 / 50021417.880744%-0.928770-0.0588240.0092510.139097-0.248848
SPY18Jun21P441.00PUT441.00$22.03$22.28 / 58$22.55 / 50010117.494953%-0.919538-0.0630860.0101620.152798-0.245951
SPY18Jun21P439.00PUT439.00$20.01$20.31 / 62$20.44 / 5005416.194323%-0.898295-0.0721920.0121140.182145-0.239468
SPY18Jun21P436.00PUT436.00$20.26$17.38 / 65$17.63 / 50025115.010608%-0.858881-0.0869160.0152860.229838-0.227885
SPY18Jun21P433.00PUT433.00$18.86$14.54 / 65$14.76 / 50061913.722761%-0.809772-0.1020450.0185730.279253-0.213925
SPY18Jun21P431.00PUT431.00$12.92$12.73 / 80$12.84 / 50051112.893443%-0.771565-0.1117380.0207000.311229-0.203285
SPY18Jun21C391.00CALL391.00$30.02$29.69 / 56$30.03 / 5506,94422.925344%0.979531-0.0009030.0032740.0492260.230626
SPY18Jun21C388.00CALL388.00$32.14$32.59 / 55$32.93 / 51013,46724.145082%0.9879710.0052730.0020220.0304040.230985
SPY18Jun21C382.00CALL382.00$34.91$38.42 / 56$38.77 / 55015,21626.544113%0.9960480.0119960.0006560.0098650.229439
SPY18Jun21C379.00CALL379.00$41.00$41.36 / 55$41.71 / 5602,68227.794853%0.9976550.0135290.0003440.0051690.228043
SPY18Jun21C376.00CALL376.00$44.36$44.31 / 57$44.66 / 5502,46129.067703%0.9984830.0143820.0001700.0025580.226446
SPY18Jun21C373.00CALL373.00$47.48$47.27 / 55$47.62 / 5603,99330.385199%0.9988850.0148260.0000790.0011930.224741
SPY18Jun21C372.00CALL372.00$48.91$48.26 / 55$48.60 / 5604,40430.799601%0.9989640.0149180.0000610.0009130.224158
SPY18Jun21C371.00CALL371.00$49.70$49.25 / 55$49.59 / 56089931.254986%0.9990240.0149890.0000460.0006940.223571
SPY18Jun21C369.00CALL369.00$40.47$51.23 / 55$51.57 / 5602,17132.162481%0.9991040.0150870.0000260.0003930.222386
SPY18Jun21C367.00CALL367.00$49.90$53.21 / 55$53.55 / 5602,35933.052461%0.9991490.0151450.0000140.0002170.221192
SPY18Jun21C366.00CALL366.00$54.39$54.20 / 55$54.54 / 56063533.494682%0.9991630.0151640.0000110.0001590.220593
SPY18Jun21C364.00CALL364.00$55.24$56.18 / 55$56.53 / 56073234.420736%0.9991810.0151890.0000060.0000840.219392
SPY18Jun21C362.00CALL362.00$56.23$58.17 / 55$58.51 / 5601,54935.339714%0.9991910.0152020.0000030.0000430.218189
SPY18Jun21C361.00CALL361.00$55.74$59.16 / 55$59.51 / 56079135.824609%0.9991940.0152060.0000020.0000310.217587
SPY18Jun21C359.00CALL359.00$57.19$61.15 / 55$61.49 / 56030536.732148%0.9991970.0152120.0000010.0000150.216382
SPY18Jun21C358.00CALL358.00$62.53$62.14 / 55$62.49 / 56045537.213064%0.9991980.0152130.0000010.0000100.215780
SPY18Jun21C356.00CALL356.00$63.44$64.13 / 55$64.48 / 55094738.171097%0.9991990.0152150.0000010.0000050.214574
SPY18Jun21C355.00CALL355.00$65.49$65.12 / 55$65.47 / 5602,03938.585473%0.9992000.0152160.0000010.0000030.213972
SPY18Jun21C354.00CALL354.00$66.27$66.12 / 55$66.46 / 5501,10739.060186%0.9992000.0152170.0000010.0000020.213369
SPY18Jun21C353.00CALL353.00$62.79$67.11 / 55$67.46 / 56049939.534959%0.9992000.0152170.0000010.0000010.212766
SPY18Jun21C352.00CALL352.00$68.11$68.11 / 57$68.45 / 55043740.008401%0.9992000.0152170.0000010.0000010.212164
SPY18Jun21C351.00CALL351.00$56.70$69.10 / 56$69.45 / 5504,05340.483007%0.9992000.0152170.0000010.0000010.211561
SPY18Jun21C349.00CALL349.00$69.90$71.09 / 57$71.44 / 55015341.422200%0.9992000.0152180.0000010.0000000.210356
SPY18Jun21C347.00CALL347.00$73.35$73.08 / 56$73.43 / 55059742.360204%0.9992000.0152180.0000010.0000000.209150
SPY18Jun21C346.00CALL346.00$70.11$74.08 / 55$74.42 / 5602,52242.826088%0.9992000.0152180.0000010.0000000.208547
SPY18Jun21C342.00CALL342.00$74.35$78.06 / 55$78.40 / 56056944.683955%0.9992000.0152190.0000010.0000000.206136
SPY18Jun21C341.00CALL341.00$78.81$79.06 / 56$79.40 / 55016745.223581%0.9992000.0152190.0000010.0000000.205534
SPY18Jun21C339.00CALL339.00$80.03$81.05 / 55$81.39 / 56036446.147693%0.9992000.0152190.0000010.0000000.204328
SPY18Jun21C338.00CALL338.00$81.02$82.04 / 55$82.39 / 56035246.607095%0.9992000.0152190.0000010.0000000.203725
SPY18Jun21C337.00CALL337.00$82.00$83.04 / 55$83.38 / 55013147.066012%0.9992000.0152200.0000010.0000000.203123
SPY18Jun21P336.00PUT336.00$0.17$0.17 / 1,774$0.18 / 3,34505,82240.870095%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C334.00CALL334.00$85.50$86.03 / 55$86.37 / 55091048.522640%0.9992000.0152200.0000010.0000000.201314
SPY18Jun21P333.00PUT333.00$0.16$0.16 / 1,493$0.17 / 3,312013,78141.981853%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C331.00CALL331.00$88.96$89.02 / 55$89.36 / 55020549.977028%0.9992000.0152200.0000010.0000000.199506
SPY18Jun21C330.00CALL330.00$89.55$90.01 / 55$90.36 / 55030,82650.431168%0.9992000.0152210.0000010.0000000.198904
SPY18Jun21C327.00CALL327.00$91.97$93.01 / 55$93.35 / 5506,06751.975567%0.9992000.0152210.0000010.0000000.197095
SPY18Jun21C326.00CALL326.00$92.63$94.00 / 55$94.34 / 55016552.331171%0.9992000.0152210.0000010.0000000.196493
SPY18Jun21P326.00PUT326.00$0.14$0.13 / 2,315$0.14 / 1,97406,19044.205008%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C325.00CALL325.00$94.08$95.00 / 55$95.34 / 5506,14252.877504%0.9992000.0152210.0000010.0000000.195890
SPY18Jun21C324.00CALL324.00$90.21$96.00 / 55$96.34 / 55019453.430025%0.9992000.0152210.0000010.0000000.195287
SPY18Jun21P324.00PUT324.00$0.13$0.12 / 3,269$0.13 / 37102,52944.727731%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C323.00CALL323.00$95.30$96.99 / 55$97.34 / 55027853.879852%0.9992000.0152210.0000010.0000000.194684
SPY18Jun21C322.00CALL322.00$95.05$97.73 / 51$98.55 / 5003,11353.921201%0.9992000.0152220.0000010.0000000.194082
SPY18Jun21C319.00CALL319.00$94.63$100.73 / 51$101.54 / 50046755.458541%0.9992000.0152220.0000010.0000000.192273
SPY18Jun21C318.00CALL318.00$94.70$101.73 / 2$102.54 / 50065856.008956%0.9992000.0152220.0000010.0000000.191671
SPY18Jun21C317.00CALL317.00$98.11$102.72 / 12$103.54 / 50015,49456.449729%0.9992000.0152220.0000010.0000000.191068
SPY18Jun21C316.00CALL316.00$103.24$103.72 / 2$104.53 / 50041556.890460%0.9992000.0152220.0000010.0000000.190465
SPY18Jun21C313.00CALL313.00$93.25$106.72 / 2$107.53 / 50011358.548912%0.9992000.0152230.0000010.0000000.188657
SPY18Jun21C312.00CALL312.00$103.44$107.72 / 3$108.52 / 50030758.989795%0.9992000.0152230.0000010.0000000.188054
SPY18Jun21C311.00CALL311.00$103.80$108.72 / 2$109.52 / 50016559.547214%0.9992000.0152230.0000010.0000000.187451
SPY18Jun21C309.00CALL309.00$98.28$110.71 / 2$111.52 / 5005160.542880%0.9992000.0152230.0000010.0000000.186246
SPY18Jun21C308.00CALL308.00$109.30$111.71 / 2$112.52 / 5003161.102133%0.9992000.0152240.0000010.0000000.185643
SPY18Jun21C307.00CALL307.00$111.99$112.71 / 2$113.52 / 5005261.662689%0.9992000.0152240.0000010.0000000.185041
SPY18Jun21C306.00CALL306.00$109.64$113.71 / 2$114.51 / 50021662.103879%0.9992000.0152240.0000010.0000000.184438
SPY18Jun21P306.00PUT306.00$0.08$0.08 / 2,875$0.09 / 2,94304,46251.113810%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C305.00CALL305.00$113.50$114.71 / 2$115.51 / 50014,73462.665677%0.9992000.0152240.0000010.0000000.183835
SPY18Jun21C304.00CALL304.00$104.50$115.71 / 2$116.51 / 50019063.229201%0.9992000.0152240.0000010.0000000.183232
SPY18Jun21P304.00PUT304.00$0.10$0.08 / 1,463$0.09 / 3,40506,52852.075940%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C303.00CALL303.00$114.05$116.71 / 2$117.51 / 50010463.794337%0.9992000.0152240.0000010.0000000.182630
SPY18Jun21P303.00PUT303.00$0.09$0.07 / 2,785$0.08 / 25005,29551.826285%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C302.00CALL302.00$115.20$117.71 / 2$118.51 / 5004064.361022%0.9992000.0152240.0000010.0000000.182027
SPY18Jun21C301.00CALL301.00$106.81$118.71 / 2$119.50 / 5002964.800667%0.9992000.0152240.0000010.0000000.181424
SPY18Jun21C299.00CALL299.00$113.40$120.70 / 12$121.50 / 5002565.810938%0.9992000.0152250.0000010.0000000.180219
SPY18Jun21P299.00PUT299.00$0.06$0.07 / 984$0.08 / 3,410011,03253.744441%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C298.00CALL298.00$89.02$121.70 / 2$122.50 / 500466.382936%0.9992000.0152250.0000010.0000000.179616
SPY18Jun21P298.00PUT298.00$0.07$0.07 / 433$0.08 / 3,06401,87454.227137%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C297.00CALL297.00$99.17$122.70 / 2$123.50 / 50011866.952866%0.9992000.0152250.0000010.0000000.179013
SPY18Jun21P297.00PUT297.00$0.07$0.06 / 3,263$0.07 / 2,32008,11253.870933%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C296.00CALL296.00$84.37$123.70 / 2$124.50 / 500367.527948%0.9992000.0152250.0000010.0000000.178410
SPY18Jun21C295.00CALL295.00$123.87$124.70 / 2$125.50 / 5003,73368.103382%0.9992000.0152250.0000010.0000000.177808
SPY18Jun21C294.00CALL294.00$125.70 / 2$126.49 / 500068.547081%0.9992000.0152250.0000010.0000000.177205
SPY18Jun21P294.00PUT294.00$0.08$0.06 / 1,621$0.07 / 3,41502,13755.311435%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C293.00CALL293.00$102.10$126.70 / 2$127.49 / 5004669.123125%0.9992000.0152260.0000010.0000000.176602
SPY18Jun21P293.00PUT293.00$0.06$0.06 / 1,494$0.07 / 3,32203,56755.793650%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C292.00CALL292.00$127.70 / 2$128.49 / 500069.702065%0.9992000.0152260.0000010.0000000.175999
SPY18Jun21P292.00PUT292.00$0.06$0.05 / 2,855$0.06 / 41005,88155.302955%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C291.00CALL291.00$105.85$128.70 / 2$129.49 / 5001770.283156%0.9992000.0152260.0000010.0000000.175397
SPY18Jun21P291.00PUT291.00$0.07$0.05 / 3,293$0.06 / 2,14802,30855.781145%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C290.00CALL290.00$129.72$129.70 / 2$130.49 / 5005,88470.865880%0.9992000.0152260.0000010.0000000.174794
SPY18Jun21P290.00PUT290.00$0.05$0.05 / 3,279$0.06 / 2,586013,70056.261907%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C289.00CALL289.00$107.89$130.70 / 2$131.49 / 500371.450277%0.9992000.0152260.0000010.0000000.174191
SPY18Jun21P289.00PUT289.00$0.07$0.05 / 3,092$0.06 / 2,93902,60356.742148%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C288.00CALL288.00$131.70 / 2$132.49 / 500072.036346%0.9992000.0152260.0000010.0000000.173589
SPY18Jun21C287.00CALL287.00$132.69 / 2$133.48 / 500072.334223%0.9992000.0152260.0000010.0000000.172986
SPY18Jun21C286.00CALL286.00$98.07$133.69 / 2$134.48 / 500272.921640%0.9992000.0152270.0000010.0000000.172383
SPY18Jun21C285.00CALL285.00$134.25$134.69 / 2$135.48 / 5001,13273.510756%0.9992000.0152270.0000010.0000000.171780
SPY18Jun21C284.00CALL284.00$135.69 / 2$136.48 / 500074.101586%0.9992000.0152270.0000010.0000000.171178
SPY18Jun21C283.00CALL283.00$117.45$136.69 / 2$137.48 / 500174.694147%0.9992000.0152270.0000010.0000000.170575
SPY18Jun21P283.00PUT283.00$0.06$0.04 / 3,312$0.05 / 2,44201,69058.468510%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C282.00CALL282.00$102.93$137.69 / 2$138.48 / 500175.288453%0.9992000.0152270.0000010.0000000.169972
SPY18Jun21P282.00PUT282.00$0.04$0.04 / 3,101$0.05 / 2,74801,40158.953175%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C281.00CALL281.00$134.15$138.69 / 2$139.48 / 500575.889521%0.9992000.0152270.0000010.0000000.169369
SPY18Jun21P281.00PUT281.00$0.04$0.04 / 2,975$0.05 / 3,28902,44259.437406%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C280.00CALL280.00$135.96$139.69 / 2$140.48 / 50065876.487368%0.9992000.0152270.0000010.0000000.168767
SPY18Jun21C279.00CALL279.00$103.37$140.69 / 2$141.48 / 500177.087010%0.9992000.0152270.0000010.0000000.168164
SPY18Jun21C278.00CALL278.00$141.69 / 2$142.47 / 500077.531999%0.9992000.0152280.0000010.0000000.167561
SPY18Jun21C277.00CALL277.00$138.21$142.69 / 2$143.47 / 500578.134822%0.9992000.0152280.0000010.0000000.166958
SPY18Jun21C276.00CALL276.00$113.46$143.69 / 2$144.47 / 5001478.739530%0.9992000.0152280.0000010.0000000.166356
SPY18Jun21C275.00CALL275.00$144.10$144.69 / 2$145.47 / 50089479.346142%0.9992000.0152280.0000010.0000000.165753
SPY18Jun21C274.00CALL274.00$145.69 / 2$146.47 / 500079.954674%0.9992000.0152280.0000010.0000000.165150
SPY18Jun21C273.00CALL273.00$141.78$146.69 / 2$147.47 / 500580.565147%0.9992000.0152280.0000010.0000000.164547
SPY18Jun21C272.00CALL272.00$145.00$147.69 / 2$148.47 / 500281.177577%0.9992000.0152280.0000010.0000000.163945
SPY18Jun21P272.00PUT272.00$0.04$0.03 / 3,098$0.04 / 2,63501,95762.347559%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C271.00CALL271.00$100.19$148.69 / 2$149.47 / 500181.791985%0.9992000.0152290.0000010.0000000.163342
SPY18Jun21C270.00CALL270.00$147.00$149.69 / 2$150.47 / 50012382.408388%0.9992000.0152290.0000010.0000000.162739
SPY18Jun21C269.00CALL269.00$75.90$150.69 / 2$151.47 / 500083.026806%0.9992000.0152290.0000010.0000000.162136
SPY18Jun21P269.00PUT269.00$0.05$0.03 / 1,605$0.04 / 3,43305,99863.821726%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C268.00CALL268.00$151.69 / 2$152.47 / 500083.647258%0.9992000.0152290.0000010.0000000.161534
SPY18Jun21P268.00PUT268.00$0.05$0.03 / 1,605$0.04 / 3,43502,48364.321102%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C267.00CALL267.00$127.20$152.69 / 2$153.46 / 500084.101579%0.9992000.0152290.0000010.0000000.160931
SPY18Jun21P267.00PUT267.00$0.17$0.03 / 1,594$0.04 / 3,30403,67864.817440%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C265.00CALL265.00$154.08$154.69 / 2$155.46 / 5006,02285.350748%0.9992000.0152290.0000010.0000000.159726
SPY18Jun21C260.00CALL260.00$156.15$159.69 / 2$160.46 / 5006488.510932%0.9992000.0152300.0000010.0000000.156712
SPY18Jun21C255.00CALL255.00$161.26$164.69 / 2$165.46 / 5004091.726398%0.9992000.0152310.0000010.0000000.153698
SPY18Jun21C245.00CALL245.00$167.14$174.69 / 2$175.45 / 5004998.140349%0.9992000.0152320.0000010.0000000.147671
SPY18Jun21C240.00CALL240.00$182.00$179.69 / 2$180.44 / 100125101.329965%0.9992000.0152330.0000010.0000000.144657
SPY18Jun21C235.00CALL235.00$173.27$184.70 / 2$185.43 / 1003104.783735%0.9992000.0152340.0000010.0000000.141643
SPY18Jun21C225.00CALL225.00$195.07$194.69 / 2$195.43 / 10045111.682956%0.9992000.0152350.0000010.0000000.135616
SPY18Jun21P225.00PUT225.00$0.01$0.01 / 233$0.01 / 312011,71478.756607%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P220.00PUT220.00$0.01$0.01 / 2,050026,56781.448179%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C215.00CALL215.00$178.14$204.67 / 2$205.44 / 50030118.863629%0.9992000.0152360.0000010.0000000.129589
SPY18Jun21P215.00PUT215.00$0.01$0.01 / 2,05109,47284.195717%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C210.00CALL210.00$182.85$209.69 / 2$210.43 / 10011122.934811%0.9992000.0152370.0000010.0000000.126575
SPY18Jun21P210.00PUT210.00$0.01$0.01 / 2,583018,64487.008218%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C205.00CALL205.00$209.22$214.70 / 2$215.42 / 1003126.858450%0.9992000.0152380.0000010.0000000.123561
SPY18Jun21C200.00CALL200.00$214.42$219.70 / 2$220.42 / 10033130.877266%0.9992000.0152380.0000010.0000000.120548
SPY18Jun21P200.00PUT200.00$0.01$0.01 / 2,688028,49492.835231%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C195.00CALL195.00$197.28$224.70 / 2$225.42 / 1000134.996383%0.9992000.0152390.0000010.0000000.117534
SPY18Jun21P195.00PUT195.00$0.01$0.01 / 3,18804,42895.854723%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C190.00CALL190.00$229.69$229.70 / 2$230.42 / 10020139.221407%0.9992000.0152400.0000010.0000000.114520
SPY18Jun21P190.00PUT190.00$0.01$0.01 / 3,389023,49698.956406%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P185.00PUT185.00$0.01$0.01 / 3,47008,062102.138666%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C180.00CALL180.00$213.17$239.70 / 2$240.42 / 1007148.011892%0.9992000.0152410.0000010.0000000.108493
SPY18Jun21P180.00PUT180.00$0.01$0.01 / 3,470012,222105.404604%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C175.00CALL175.00$217.91$244.70 / 2$245.42 / 1006152.595461%0.9992000.0152420.0000010.0000000.105479
SPY18Jun21C170.00CALL170.00$191.41$249.70 / 2$250.42 / 1000157.310989%0.9992000.0152420.0000010.0000000.102465
SPY18Jun21C165.00CALL165.00$254.70 / 2$255.42 / 1000162.168431%0.9992000.0152430.0000010.0000000.099452
SPY18Jun21P165.00PUT165.00$0.01$0.01 / 3,47202,809115.779903%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C160.00CALL160.00$203.36$259.70 / 2$260.42 / 1000167.177805%0.9992000.0152440.0000010.0000000.096438
SPY18Jun21P160.00PUT160.00$0.01$0.01 / 3,47206,054119.447393%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C155.00CALL155.00$179.12$264.70 / 2$265.42 / 1000172.349506%0.9992000.0152440.0000010.0000000.093424
SPY18Jun21P155.00PUT155.00$0.01$0.01 / 3,47704,655123.236004%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C150.00CALL150.00$267.15$269.70 / 2$270.42 / 1001177.694246%0.9992000.0152450.0000010.0000000.090411
SPY18Jun21P150.00PUT150.00$0.01$0.01 / 3,453010,477127.147922%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C145.00CALL145.00$246.50$274.70 / 2$275.42 / 1000183.227339%0.9992000.0152460.0000010.0000000.087397
SPY18Jun21P145.00PUT145.00$0.01$0.01 / 3,44908,559131.193609%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C140.00CALL140.00$252.30$279.70 / 2$280.42 / 1002188.956054%0.9992000.0152470.0000010.0000000.084383
SPY18Jun21P140.00PUT140.00$0.05$0.01 / 3,454010,095135.382026%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C135.00CALL135.00$258.28$284.70 / 2$285.42 / 1000194.902494%0.9992000.0152470.0000010.0000000.081370
SPY18Jun21P135.00PUT135.00$0.01$0.01 / 3,460019,658139.729409%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C130.00CALL130.00$189.67$289.70 / 2$290.42 / 1000201.081586%0.9992000.0152480.0000010.0000000.078356
SPY18Jun21P130.00PUT130.00$0.01$0.01 / 3,45403,886144.237496%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C125.00CALL125.00$182.92$294.70 / 2$295.41 / 1000207.120827%0.9992000.0152490.0000010.0000000.075342
SPY18Jun21P125.00PUT125.00$0.02$0.01 / 3,44904,250148.931172%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C120.00CALL120.00$251.75$299.70 / 2$300.41 / 1000213.815154%0.9992000.0152490.0000010.0000000.072329
SPY18Jun21P120.00PUT120.00$0.01$0.01 / 3,47902,968153.815220%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C115.00CALL115.00$233.61$304.70 / 2$305.41 / 1000220.807768%0.9992000.0152500.0000000.0000000.069315
SPY18Jun21P115.00PUT115.00$0.01$0.01 / 3,45404,796158.916586%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C110.00CALL110.00$175.00$309.70 / 2$310.41 / 1000228.123913%0.9992000.0152510.0000000.0000000.066301
SPY18Jun21P110.00PUT110.00$0.01$0.01 / 3,45403,886164.246086%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C105.00CALL105.00$286.84$314.70 / 2$315.41 / 1000235.800107%0.9992000.0152510.0000000.0000000.063287
SPY18Jun21P105.00PUT105.00$0.01$0.01 / 3,449022,384169.831703%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C100.00CALL100.00$289.78$319.73 / 50$320.41 / 1000245.229822%0.9992000.0152520.0000000.0000000.060274
SPY18Jun21P100.00PUT100.00$0.01$0.01 / 3,449011,855175.697910%-0.0000010.0000000.0000000.0000000.000000