SPY Option Chain

End of day data from June 3, 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
SPY18Jun21P390.00PUT390.00$0.66$0.65 / 1,381$0.66 / 26922,389182,69223.269329%-0.008232-0.0088010.0018190.019700-0.001526
SPY18Jun21P389.00PUT389.00$0.60$0.61 / 1,343$0.62 / 10017,85731,45123.576473%-0.006469-0.0071140.0014710.015930-0.001199
SPY18Jun21C406.00CALL406.00$14.56$14.13 / 1$14.21 / 5016,98225,80117.527784%0.849350-0.0772060.0188750.2043970.150004
SPY18Jun21P415.00PUT415.00$3.66$3.67 / 99$3.69 / 7515,86458,33714.974711%-0.384627-0.1532770.0309190.334827-0.072071
SPY18Jun21C420.00CALL420.00$3.51$3.49 / 93$3.52 / 15015,80188,10412.134869%0.454719-0.1460870.0320670.3472610.081617
SPY18Jun21C425.00CALL425.00$1.40$1.39 / 10$1.41 / 49715,508103,52110.855946%0.303407-0.1302960.0282780.3062220.054651
SPY18Jun21P410.00PUT410.00$2.49$2.48 / 201$2.50 / 15013,80884,97816.605464%-0.240723-0.1238170.0251980.272869-0.044958
SPY18Jun21P420.00PUT420.00$5.70$5.69 / 10$5.71 / 6312,67946,94713.903660%-0.544700-0.1611690.0320670.347261-0.102492
SPY18Jun21P400.00PUT400.00$1.23$1.23 / 343$1.24 / 2139,482135,46120.002201%-0.061707-0.0479350.0098550.106719-0.011471
SPY18Jun21P419.00PUT419.00$5.21$5.21 / 15$5.23 / 959,4199,19914.079456%-0.512585-0.1615850.0322560.349306-0.096361
SPY18Jun21C400.00CALL400.00$19.75$19.52 / 65$19.84 / 507,197106,78620.139983%0.937712-0.0328490.0098550.1067190.163871
SPY18Jun21P417.00PUT417.00$4.35$4.35 / 133$4.37 / 46,99722,52414.439090%-0.448085-0.1594000.0320020.346555-0.084092
SPY18Jun21P418.00PUT418.00$4.76$4.75 / 76$4.78 / 696,8908,62414.232736%-0.480310-0.1609960.0322350.349075-0.090215
SPY18Jun21C417.00CALL417.00$5.36$5.31 / 91$5.33 / 26,71925,92413.115330%0.551335-0.1443180.0320020.3465550.098701
SPY18Jun21P385.00PUT385.00$0.49$0.49 / 866$0.50 / 7126,58479,05424.952447%-0.002286-0.0027980.0005790.006274-0.000423
SPY18Jun21P425.00PUT425.00$8.80$8.77 / 50$8.98 / 506,09014,24113.901415%-0.696012-0.1453760.0282780.306222-0.131650
SPY18Jun21C429.00CALL429.00$0.55$0.54 / 1,086$0.55 / 1005,86316,35610.226757%0.202707-0.1058760.0228390.2473280.036595
SPY18Jun21C419.00CALL419.00$4.05$4.05 / 92$4.07 / 555,79513,21712.422736%0.486834-0.1465030.0322560.3493060.087309
SPY18Jun21C434.00CALL434.00$0.18$0.17 / 2,188$0.18 / 2,2105,5359,71710.358683%0.110365-0.0710910.0152540.1651870.019969
SPY18Jun21C418.00CALL418.00$4.65$4.66 / 92$4.68 / 555,36813,98812.761294%0.519109-0.1459140.0322350.3490750.093017
SPY18Jun21C385.00CALL385.00$34.22$33.83 / 50$34.29 / 605,09727,86326.402716%0.9971330.0122930.0005790.0062740.168343
SPY18Jun21C421.00CALL421.00$3.01$2.97 / 50$3.00 / 1504,73312,35911.834069%0.422972-0.1446880.0316730.3429950.075978
SPY18Jun21C422.00CALL422.00$2.60$2.50 / 50$2.52 / 754,32125,03311.541902%0.391789-0.1423440.0310830.3366060.070429
SPY18Jun21C423.00CALL423.00$2.06$2.08 / 60$2.10 / 1504,19415,07011.289180%0.361357-0.1391150.0303100.3282300.065004
SPY18Jun21P405.00PUT405.00$1.73$1.73 / 476$1.74 / 1033,95185,92918.312232%-0.131422-0.0842570.0172490.186796-0.024481
SPY18Jun21C430.00CALL430.00$0.42$0.42 / 2,072$0.43 / 1413,65169,68610.155360%0.181181-0.0989660.0213220.2309010.032725
SPY18Jun21C424.00CALL424.00$1.72$1.71 / 90$1.73 / 3233,60111,61211.058448%0.331845-0.1350700.0293690.3180360.059735
SPY18Jun21P412.00PUT412.00$2.85$2.88 / 192$2.90 / 263,34321,33015.904088%-0.294901-0.1375960.0279150.302297-0.055144
SPY18Jun21C431.00CALL431.00$0.34$0.33 / 2,072$0.34 / 1,2483,0078,22310.148269%0.161191-0.0919410.0197860.2142670.029128
SPY18Jun21C426.00CALL426.00$1.13$1.11 / 535$1.13 / 1,0562,79913,77210.644407%0.276175-0.1248860.0270570.2930060.049776
SPY18Jun21P416.00PUT416.00$3.98$3.99 / 92$4.01 / 42,76814,26514.688631%-0.416121-0.1568150.0315610.341780-0.078032
SPY18Jun21C427.00CALL427.00$0.90$0.88 / 250$0.90 / 1,5352,37528,54310.484144%0.250259-0.1189420.0257290.2786230.045131
SPY18Jun21P427.00PUT427.00$10.34$10.30 / 50$10.55 / 502,36778814.186415%-0.749160-0.1340210.0257290.278623-0.142046
SPY18Jun21P399.00PUT399.00$1.13$1.15 / 348$1.16 / 2122,21117,16620.330233%-0.052037-0.0418840.0086170.093312-0.009670
SPY18Jun21P401.00PUT401.00$1.28$1.31 / 397$1.32 / 482,13221,91719.642720%-0.072697-0.0544530.0111870.121141-0.013519
SPY18Jun21C416.00CALL416.00$6.06$5.96 / 52$6.03 / 1712,11715,90013.447866%0.583298-0.1417320.0315610.3417800.104324
SPY18Jun21P409.00PUT409.00$2.25$2.30 / 324$2.32 / 1601,97913,27316.939030%-0.215725-0.1162550.0236910.256557-0.040266
SPY18Jun21P421.00PUT421.00$6.06$6.21 / 14$6.24 / 131,8989,95713.761291%-0.576447-0.1597690.0316730.342995-0.108569
SPY18Jun21P414.00PUT414.00$3.39$3.38 / 101$3.40 / 761,89721,30815.272642%-0.353803-0.1488440.0300870.325817-0.066247
SPY18Jun21P411.00PUT411.00$2.69$2.67 / 139$2.69 / 751,8759,92116.249743%-0.267152-0.1309690.0266140.288203-0.049924
SPY18Jun21C415.00CALL415.00$6.70$6.67 / 83$6.75 / 1721,85073,23013.815809%0.614792-0.1381950.0309190.3348270.109846
SPY18Jun21P413.00PUT413.00$3.02$3.12 / 104$3.14 / 651,78512,65215.588866%-0.323836-0.1435880.0290800.314910-0.060595
SPY18Jun21P370.00PUT370.00$0.25$0.24 / 2,739$0.25 / 841,67088,86130.211632%-0.000014-0.0000250.0000050.000056-0.000003
SPY18Jun21C407.00CALL407.00$13.72$13.24 / 10$13.43 / 1001,5055,59817.310184%0.829071-0.0852900.0205060.2220580.146647
SPY18Jun21P395.00PUT395.00$0.88$0.88 / 1,081$0.89 / 51,49084,79121.600527%-0.024602-0.0226320.0046670.050540-0.004566
SPY18Jun21P360.00PUT360.00$0.18$0.17 / 2,902$0.18 / 4611,32043,10034.068155%-0.0000010.0000000.0000010.0000010.000000
SPY18Jun21C435.00CALL435.00$0.15$0.14 / 2,757$0.15 / 1,7101,30722,14210.498509%0.096361-0.0644760.0138230.1496880.017442
SPY18Jun21P408.00PUT408.00$2.10$2.14 / 275$2.15 / 361,30611,21517.274388%-0.192246-0.1084020.0221190.239531-0.035864
SPY18Jun21P422.00PUT422.00$6.50$6.78 / 1$6.85 / 501,24915,31713.715647%-0.607630-0.1574250.0310830.336606-0.114557
SPY18Jun21C411.00CALL411.00$9.97$9.81 / 22$9.89 / 501,06711,98315.422652%0.732267-0.1158850.0266140.2882030.130240
SPY18Jun21C428.00CALL428.00$0.74$0.70 / 36$0.71 / 1,7971,0388,87210.369477%0.225748-0.1125700.0243150.2633150.040733
SPY18Jun21C413.00CALL413.00$8.37$8.19 / 52$8.28 / 509589,93814.607627%0.675583-0.1285040.0290800.3149100.120446
SPY18Jun21P380.00PUT380.00$0.37$0.38 / 863$0.39 / 1,13594471,48226.696561%-0.000521-0.0007210.0001500.001620-0.000096
SPY18Jun21P406.00PUT406.00$1.84$1.86 / 10$1.87 / 15093921,49517.983553%-0.150069-0.0922910.0188750.204397-0.027968
SPY18Jun21C433.00CALL433.00$0.24$0.21 / 1,811$0.22 / 2,0968879,57610.257651%0.125808-0.0779200.0167350.1812220.022754
SPY18Jun21P300.00PUT300.00$0.04$0.03 / 3,047$0.04 / 3,22287836,15957.246615%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P407.00PUT407.00$1.94$1.99 / 335$2.01 / 17286914,26517.633133%-0.170348-0.1003750.0205060.222058-0.031763
SPY18Jun21C410.00CALL410.00$10.68$10.65 / 2$10.72 / 5086134,50615.832118%0.758696-0.1087330.0251980.2728690.134767
SPY18Jun21P403.00PUT403.00$1.48$1.51 / 10$1.52 / 1948209,66419.010473%-0.098973-0.0687290.0140960.152652-0.018420
SPY18Jun21P398.00PUT398.00$1.05$1.08 / 149$1.09 / 47378115,24420.679865%-0.043592-0.0363230.0074770.080974-0.008098
SPY18Jun21C408.00CALL408.00$12.62$12.36 / 10$12.55 / 1007734,10916.870408%0.807173-0.0933170.0221190.2395310.142984
SPY18Jun21P350.00PUT350.00$0.13$0.12 / 3,054$0.13 / 2772101,43337.762272%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C448.00CALL448.00$0.03$0.02 / 7,474$0.03 / 6277153,21613.130699%0.010714-0.0107650.0022910.0248080.001947
SPY18Jun21P355.00PUT355.00$0.15$0.15 / 1,443$0.16 / 2,54371044,10036.169671%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C440.00CALL440.00$0.08$0.07 / 1,302$0.08 / 6,50370840,73011.645690%0.045532-0.0362510.0077440.0838650.008256
SPY18Jun21C432.00CALL432.00$0.28$0.26 / 2,454$0.27 / 85063127,87210.166039%0.142739-0.0848960.0182510.1976410.025805
SPY18Jun21P402.00PUT402.00$1.35$1.41 / 129$1.42 / 20258811,18819.344939%-0.085093-0.0614010.0126040.136490-0.015830
SPY18Jun21P404.00PUT404.00$1.56$1.61 / 587$1.62 / 4656510,89918.635817%-0.114400-0.0763730.0156500.169479-0.021301
SPY18Jun21C409.00CALL409.00$11.66$11.50 / 1$11.58 / 505327,68016.261494%0.783694-0.1011710.0236910.2565570.139020
SPY18Jun21C437.00CALL437.00$0.11$0.10 / 3,344$0.11 / 2,8175209,12310.869588%0.072421-0.0521080.0111540.1207880.013118
SPY18Jun21P326.00PUT326.00$0.07$0.06 / 3,158$0.07 / 7225096,19147.001125%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P331.00PUT331.00$0.09$0.07 / 3,145$0.08 / 1,7095055,82545.140842%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P375.00PUT375.00$0.31$0.30 / 1,543$0.31 / 54546853,75828.453785%-0.000097-0.0001500.0000310.000336-0.000018
SPY18Jun21C446.00CALL446.00$0.04$0.03 / 5,589$0.04 / 2,4904532,83612.881548%0.015827-0.0150700.0032100.0347580.002874
SPY18Jun21C445.00CALL445.00$0.05$0.03 / 7,514$0.04 / 51538435,76812.488203%0.019101-0.0176870.0037690.0408110.003468
SPY18Jun21C414.00CALL414.00$7.56$7.42 / 62$7.50 / 17236418,66714.207772%0.645616-0.1337610.0300870.3258170.115231
SPY18Jun21P396.00PUT396.00$0.92$0.94 / 648$0.95 / 9135218,42721.281679%-0.029976-0.0267020.0055030.059597-0.005565
SPY18Jun21P392.00PUT392.00$0.72$0.73 / 1,005$0.75 / 73133636,71022.625249%-0.013035-0.0131500.0027160.029410-0.002417
SPY18Jun21P394.00PUT394.00$0.80$0.83 / 633$0.84 / 16732725,73421.955203%-0.020050-0.0190340.0039270.042528-0.003720
SPY18Jun21C443.00CALL443.00$0.05$0.04 / 7,102$0.05 / 1,2733262,43512.074169%0.027426-0.0239640.0051110.0553490.004977
SPY18Jun21C460.00CALL460.00$0.01$0.01 / 93331437,28415.974566%0.000697-0.0009220.0001950.0021160.000127
SPY18Jun21P368.00PUT368.00$0.23$0.23 / 1,176$0.24 / 1,5763108,12131.127115%-0.000006-0.0000110.0000020.000025-0.000001
SPY18Jun21P260.00PUT260.00$0.01$0.01 / 1,590$0.01 / 6792998,26671.565721%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P282.00PUT282.00$0.02$0.01 / 3,262$0.02 / 6992921,44662.078905%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P429.00PUT429.00$11.95$11.99 / 50$12.28 / 5026997614.767396%-0.796712-0.1209540.0228390.247328-0.151459
SPY18Jun21C412.00CALL412.00$9.10$8.99 / 22$9.08 / 5026318,04715.019523%0.704518-0.1225120.0279150.3022970.125458
SPY18Jun21C405.00CALL405.00$15.19$15.01 / 12$15.23 / 12526022,78418.171656%0.867997-0.0691710.0172490.1867960.153052
SPY18Jun21P381.00PUT381.00$0.39$0.40 / 824$0.41 / 1,4232589,27426.353425%-0.000712-0.0009620.0001990.002160-0.000132
SPY18Jun21C438.00CALL438.00$0.09$0.09 / 1,249$0.10 / 4,2162453,82411.159053%0.062338-0.0464380.0099330.1075690.011296
SPY18Jun21P397.00PUT397.00$1.01$1.01 / 359$1.02 / 38923332,01120.998430%-0.036272-0.0312620.0064400.069735-0.006736
SPY18Jun21P430.00PUT430.00$13.10$12.88 / 50$13.19 / 502297,65115.160343%-0.818238-0.1140440.0213220.230901-0.155768
SPY18Jun21P424.00PUT424.00$8.07$8.08 / 1$8.13 / 502273,18313.665917%-0.667574-0.1501500.0293690.318036-0.126127
SPY18Jun21P384.00PUT384.00$0.46$0.46 / 1,388$0.47 / 1122148,91225.245725%-0.001729-0.0021700.0004490.004867-0.000320
SPY18Jun21C461.00CALL461.00$0.01$0.01 / 620$0.01 / 2,4622031,09516.304207%0.000538-0.0007270.0001540.0016680.000098
SPY18Jun21C458.00CALL458.00$0.01$0.01 / 646$0.02 / 8,6792001,94315.933586%0.001150-0.0014610.0003100.0033550.000209
SPY18Jun21P283.00PUT283.00$0.02$0.01 / 3,251$0.02 / 6172001,69061.560176%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P423.00PUT423.00$7.30$7.40 / 1$7.46 / 501983,96913.648052%-0.638062-0.1541950.0303100.328230-0.120420
SPY18Jun21P435.00PUT435.00$17.72$17.60 / 62$18.02 / 6218760017.841930%-0.903058-0.0795530.0138230.149688-0.173242
SPY18Jun21P365.00PUT365.00$0.21$0.20 / 2,760$0.21 / 10017954,08132.115786%-0.000002-0.0000030.0000010.0000070.000000
SPY18Jun21P388.00PUT388.00$0.56$0.58 / 738$0.59 / 56517424,47023.949980%-0.005045-0.0057030.0011800.012776-0.000935
SPY18Jun21C450.00CALL450.00$0.02$0.02 / 4,415$0.03 / 6,31715960,01513.882394%0.007117-0.0075260.0016000.0173320.001294
SPY18Jun21P330.00PUT330.00$0.08$0.07 / 3,147$0.08 / 2,02714552,78945.665937%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P426.00PUT426.00$9.53$9.50 / 50$9.76 / 501421,22114.013318%-0.723244-0.1399650.0270570.293006-0.136963
SPY18Jun21P376.00PUT376.00$0.31$0.31 / 2,236$0.32 / 1001419,76028.032793%-0.000138-0.0002090.0000430.000469-0.000025
SPY18Jun21C436.00CALL436.00$0.14$0.12 / 1,331$0.13 / 3,1341387,18110.709439%0.083736-0.0581330.0124530.1348540.015163
SPY18Jun21C439.00CALL439.00$0.08$0.08 / 180$0.09 / 6,7881345,77911.417512%0.053403-0.0411470.0087960.0952500.009680
SPY18Jun21C375.00CALL375.00$44.62$43.67 / 50$44.15 / 6013316,23131.095335%0.9993220.0149440.0000310.0003360.164365
SPY18Jun21P428.00PUT428.00$10.78$11.12 / 50$11.43 / 501261,47114.486176%-0.773672-0.1276490.0243150.263315-0.146883
SPY18Jun21P386.00PUT386.00$0.51$0.51 / 1,044$0.52 / 211026,14024.537262%-0.003000-0.0035770.0007400.008018-0.000555
SPY18Jun21P387.00PUT387.00$0.55$0.55 / 945$0.56 / 1,20910514,15224.304538%-0.003905-0.0045350.0009390.010164-0.000723
SPY18Jun21C453.00CALL453.00$0.02$0.01 / 7,134$0.02 / 2,1511011,77614.191598%0.003720-0.0042300.0008990.0097310.000677
SPY18Jun21C459.00CALL459.00$0.01$0.01 / 654$0.02 / 8,95710094416.277436%0.000897-0.0011630.0002470.0026710.000163
SPY18Jun21C403.00CALL403.00$17.31$16.83 / 10$17.03 / 50967,87518.994293%0.900446-0.0536430.0140960.1526520.158237
SPY18Jun21P393.00PUT393.00$0.77$0.78 / 948$0.79 / 1689648,74522.285015%-0.016225-0.0158830.0032790.035506-0.003009
SPY18Jun21P310.00PUT310.00$0.05$0.04 / 2,924$0.05 / 3,1998836,39553.385618%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P434.00PUT434.00$16.56$16.65 / 50$16.99 / 508636817.187314%-0.889054-0.0861680.0152540.165187-0.170277
SPY18Jun21C455.00CALL455.00$0.01$0.01 / 4,838$0.02 / 5,327797,50314.892527%0.002359-0.0028070.0005960.0064540.000429
SPY18Jun21P270.00PUT270.00$0.02$0.01 / 3,268$0.02 / 2,788799,87968.444158%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C442.00CALL442.00$0.06$0.05 / 4,302$0.06 / 2,156673,97611.983995%0.032630-0.0276640.0059030.0639270.005920
SPY18Jun21C441.00CALL441.00$0.06$0.06 / 2,689$0.07 / 5,133653,48711.838070%0.038637-0.0317570.0067800.0734260.007008
SPY18Jun21C402.00CALL402.00$17.95$17.74 / 3$17.94 / 50638,03319.375686%0.914326-0.0463150.0126040.1364900.160388
SPY18Jun21P320.00PUT320.00$0.06$0.05 / 3,185$0.06 / 74061106,28949.243668%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P377.00PUT377.00$0.33$0.33 / 909$0.34 / 1,2165410,80927.760337%-0.000195-0.0002880.0000600.000648-0.000036
SPY18Jun21P431.00PUT431.00$15.39$13.80 / 50$14.15 / 505351215.677316%-0.838228-0.1070190.0197860.214267-0.159803
SPY18Jun21P447.00PUT447.00$28.46$29.52 / 50$29.87 / 50501524.989579%-0.986366-0.0278450.0027190.029443-0.193573
SPY18Jun21P437.00PUT437.00$19.51$19.53 / 60$20.02 / 605018419.042009%-0.926998-0.0671850.0111540.120788-0.178443
SPY18Jun21P297.00PUT297.00$0.03$0.03 / 1,133$0.04 / 3,227508,11258.835054%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C381.00CALL381.00$38.37$37.75 / 50$38.22 / 60496,18028.214921%0.9987070.0141300.0001990.0021600.166881
SPY18Jun21C465.00CALL465.00$0.01$0.01 / 4,7394721,06417.610183%0.000184-0.0002670.0000570.0006140.000033
SPY18Jun21P391.00PUT391.00$0.67$0.69 / 1,377$0.70 / 2694717,58622.940460%-0.010397-0.0108010.0022320.024167-0.001927
SPY18Jun21P379.00PUT379.00$0.36$0.36 / 1,469$0.37 / 558469,84227.018379%-0.000379-0.0005360.0001110.001204-0.000070
SPY18Jun21C384.00CALL384.00$35.36$34.81 / 50$35.27 / 65415,30226.860622%0.9976900.0129210.0004490.0048670.168008
SPY18Jun21C372.00CALL372.00$47.64$46.64 / 50$47.13 / 60394,39932.611825%0.9993870.0150420.0000110.0001170.163062
SPY18Jun21P432.00PUT432.00$14.38$14.73 / 50$15.09 / 503558416.147909%-0.856680-0.0999740.0182510.197641-0.163564
SPY18Jun21P382.00PUT382.00$0.42$0.42 / 817$0.43 / 1,3293526,66226.000016%-0.000965-0.0012730.0002640.002856-0.000179
SPY18Jun21P309.00PUT309.00$0.04$0.04 / 2,321$0.05 / 3,201353,17753.909071%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P280.00PUT280.00$0.02$0.01 / 3,255$0.02 / 8533519,61563.120411%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P450.00PUT450.00$32.00$32.51 / 50$32.87 / 503333,71626.755181%-0.992302-0.0226000.0016000.017332-0.195966
SPY18Jun21C370.00CALL370.00$49.50$48.62 / 50$49.11 / 50337,05433.558803%0.9994050.0150700.0000050.0000560.162188
SPY18Jun21C307.00CALL307.00$112.45$111.43 / 50$111.95 / 50335268.165523%0.9994190.0151120.0000010.0000000.134575
SPY18Jun21P378.00PUT378.00$0.34$0.34 / 1,824$0.35 / 100318,18227.323615%-0.000273-0.0003950.0000820.000887-0.000050
SPY18Jun21P340.00PUT340.00$0.09$0.09 / 3,076$0.10 / 2283165,10641.652058%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P335.00PUT335.00$0.08$0.08 / 3,093$0.09 / 1,6782768,49643.701827%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P285.00PUT285.00$0.02$0.02 / 2,328$0.03 / 3,2482711,04763.305615%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P316.00PUT316.00$0.05$0.05 / 2,005$0.06 / 3,185254,12951.335621%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P440.00PUT440.00$22.80$22.56 / 50$22.91 / 502431,42020.825795%-0.953887-0.0513270.0077440.083865-0.184620
SPY18Jun21P383.00PUT383.00$0.43$0.44 / 867$0.45 / 6622411,45125.629325%-0.001297-0.0016690.0003460.003745-0.000240
SPY18Jun21C380.00CALL380.00$39.26$38.74 / 50$39.21 / 602428,23328.737128%0.9988980.0143710.0001500.0016200.166478
SPY18Jun21P366.00PUT366.00$0.21$0.21 / 2,386$0.22 / 686228,91831.799370%-0.000003-0.0000050.0000010.0000110.000000
SPY18Jun21P298.00PUT298.00$0.03$0.03 / 2,144$0.04 / 3,224221,88058.304022%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P369.00PUT369.00$0.23$0.24 / 1,171$0.25 / 1,8712111,75630.774403%-0.000010-0.0000170.0000030.000038-0.000002
SPY18Jun21P344.00PUT344.00$0.11$0.11 / 1,234$0.12 / 3,063215,43240.525314%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C323.00CALL323.00$94.86$95.45 / 50$95.97 / 502027858.844351%0.9994190.0151080.0000010.0000000.141588
SPY18Jun21C452.00CALL452.00$0.03$0.02 / 433$0.03 / 8,593191,17014.626544%0.004640-0.0051520.0010950.0118570.000844
SPY18Jun21C401.00CALL401.00$18.82$18.65 / 1$18.88 / 8195,62619.799011%0.926722-0.0393670.0111870.1211410.162261
SPY18Jun21C363.00CALL363.00$56.56$55.57 / 50$56.07 / 601956437.107992%0.9994180.0150960.0000010.0000030.159122
SPY18Jun21P342.00PUT342.00$0.11$0.10 / 2,490$0.11 / 2,390196,99441.113110%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C395.00CALL395.00$24.65$24.18 / 50$24.56 / 5416127,51122.035994%0.974817-0.0075430.0046670.0505400.168584
SPY18Jun21P367.00PUT367.00$0.22$0.22 / 1,881$0.23 / 1,2771625,08431.468849%-0.000004-0.0000080.0000020.000017-0.000001
SPY18Jun21P359.00PUT359.00$0.17$0.17 / 1,385$0.18 / 2,326165,49834.612990%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P371.00PUT371.00$0.25$0.25 / 2,732$0.26 / 100157,22929.846207%-0.000021-0.0000360.0000070.000081-0.000004
SPY18Jun21P250.00PUT250.00$0.01$0.01 / 1,463$0.01 / 8941534,93677.105396%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C362.00CALL362.00$57.62$56.57 / 50$57.07 / 60141,54737.708739%0.9994190.0150960.0000010.0000020.158684
SPY18Jun21C350.00CALL350.00$68.99$68.52 / 50$69.02 / 50137,35343.984839%0.9994190.0151000.0000010.0000000.153424
SPY18Jun21P345.00PUT345.00$0.11$0.11 / 2,180$0.12 / 2,6801317,91839.993888%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C444.00CALL444.00$0.04$0.04 / 4,216$0.05 / 4,027122,15412.487003%0.022942-0.0206440.0044010.0476570.004164
SPY18Jun21C404.00CALL404.00$16.45$15.91 / 3$16.13 / 125124,19818.576304%0.885019-0.0612870.0156500.1694790.155795
SPY18Jun21C290.00CALL290.00$127.99$128.42 / 50$128.94 / 50125,88478.755695%0.9994190.0151170.0000010.0000000.127123
SPY18Jun21C275.00CALL275.00$143.98$143.41 / 50$143.93 / 501284988.416081%0.9994190.0151210.0000010.0000000.120547
SPY18Jun21C390.00CALL390.00$29.66$28.98 / 50$29.41 / 601148,46424.249867%0.9911870.0062880.0018190.0197000.169433
SPY18Jun21C320.00CALL320.00$99.49$98.45 / 50$98.97 / 501129,72060.692085%0.9994190.0151090.0000010.0000000.140273
SPY18Jun21C394.00CALL394.00$25.67$25.13 / 50$25.52 / 67109,96722.442139%0.979369-0.0039450.0039270.0425280.168992
SPY18Jun21P307.00PUT307.00$0.03$0.04 / 974$0.05 / 4,447102,96054.962120%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C398.00CALL398.00$21.76$21.38 / 65$21.70 / 24910,08620.887096%0.955827-0.0212350.0074770.0809740.166367
SPY18Jun21C397.00CALL397.00$21.79$22.29 / 50$22.64 / 63921,99321.186049%0.963147-0.0161740.0064400.0697350.167291
SPY18Jun21C396.00CALL396.00$23.60$23.27 / 65$23.62 / 50911,11121.788036%0.969443-0.0116140.0055030.0595970.168023
SPY18Jun21C393.00CALL393.00$27.22$26.13 / 56$26.50 / 50917,51823.071588%0.983194-0.0007950.0032790.0355060.169264
SPY18Jun21P373.00PUT373.00$0.26$0.28 / 962$0.29 / 1,651912,18029.264130%-0.000046-0.0000750.0000160.000168-0.000009
SPY18Jun21C367.00CALL367.00$52.08$51.60 / 50$52.09 / 6092,35935.086881%0.9994150.0150880.0000020.0000170.160875
SPY18Jun21C300.00CALL300.00$119.36$118.43 / 50$118.94 / 5093,01872.445133%0.9994190.0151140.0000010.0000000.131506
SPY18Jun21C457.00CALL457.00$0.01$0.01 / 1,962$0.02 / 7,73682,27015.589139%0.001468-0.0018250.0003870.0041940.000267
SPY18Jun21C366.00CALL366.00$53.56$52.59 / 50$53.09 / 60863535.612942%0.9994160.0150910.0000010.0000110.160437
SPY18Jun21P362.00PUT362.00$0.21$0.18 / 2,904$0.19 / 10086,30733.253530%-0.000001-0.0000010.0000010.0000020.000000
SPY18Jun21C335.00CALL335.00$84.03$83.48 / 50$83.99 / 5084,17052.212855%0.9994190.0151050.0000010.0000000.146849
SPY18Jun21C321.00CALL321.00$98.51$97.45 / 50$97.97 / 5081960.074778%0.9994190.0151080.0000010.0000000.140712
SPY18Jun21C340.00CALL340.00$79.22$78.49 / 50$79.00 / 5077,54449.438566%0.9994190.0151030.0000010.0000000.149040
SPY18Jun21C180.00CALL180.00$239.55$238.40 / 50$238.92 / 5077166.523778%0.9994190.0151470.0000010.0000000.078904
SPY18Jun21P374.00PUT374.00$0.28$0.29 / 1,067$0.30 / 1,25966,93428.862490%-0.000067-0.0001060.0000220.000239-0.000012
SPY18Jun21P361.00PUT361.00$0.18$0.18 / 1,818$0.19 / 1,71866,61733.800214%-0.000001-0.0000010.0000010.0000010.000000
SPY18Jun21P357.00PUT357.00$0.16$0.16 / 1,235$0.17 / 2,53565,03335.405860%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P356.00PUT356.00$0.15$0.15 / 2,919$0.16 / 83963,71935.628861%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P349.00PUT349.00$0.12$0.12 / 3,046$0.13 / 1,06664,84638.293470%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P347.00PUT347.00$0.11$0.12 / 1,208$0.13 / 3,05366,36739.360168%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C345.00CALL345.00$74.41$73.50 / 50$74.01 / 5063,10246.660932%0.9994190.0151020.0000010.0000000.151232
SPY18Jun21P325.00PUT325.00$0.07$0.06 / 3,161$0.07 / 1,717612,54747.523513%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P363.00PUT363.00$0.20$0.19 / 2,609$0.20 / 80955,79532.968256%-0.000001-0.0000010.0000010.0000030.000000
SPY18Jun21P353.00PUT353.00$0.13$0.14 / 1,951$0.15 / 2,35158,28136.908098%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P343.00PUT343.00$0.10$0.10 / 3,067$0.11 / 1,53555,22040.586409%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P339.00PUT339.00$0.09$0.09 / 3,080$0.10 / 1,80056,21442.178336%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P323.00PUT323.00$0.06$0.06 / 2,687$0.07 / 3,167596,55048.570159%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C304.00CALL304.00$114.49$114.43 / 50$114.95 / 50519070.068623%0.9994190.0151130.0000010.0000000.133260
SPY18Jun21P284.00PUT284.00$0.02$0.02 / 2,029$0.03 / 3,24953,23763.844145%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P255.00PUT255.00$0.01$0.01 / 1,133$0.01 / 88858,47574.310339%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C357.00CALL357.00$62.30$61.54 / 50$62.05 / 50453940.275336%0.9994190.0150980.0000010.0000000.156492
SPY18Jun21C355.00CALL355.00$64.30$63.54 / 50$64.04 / 6042,03041.382929%0.9994190.0150990.0000010.0000000.155616
SPY18Jun21C322.00CALL322.00$97.51$96.45 / 50$96.97 / 5043,15259.458876%0.9994190.0151080.0000010.0000000.141150
SPY18Jun21P319.00PUT319.00$0.06$0.05 / 3,177$0.06 / 1,725410,02249.766502%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C280.00CALL280.00$137.28$138.41 / 50$138.93 / 50463685.004924%0.9994190.0151200.0000010.0000000.122739
SPY18Jun21P245.00PUT245.00$0.01$0.01 / 2,090$0.01 / 1,07149,81479.954033%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P459.00PUT459.00$40.66$41.49 / 50$41.91 / 5032431.956001%-0.998523-0.0162320.0002460.002668-0.201042
SPY18Jun21P455.00PUT455.00$37.00$37.50 / 50$37.86 / 5035,46529.593977%-0.997060-0.0178790.0005960.006454-0.199022
SPY18Jun21C449.00CALL449.00$0.03$0.02 / 6,079$0.03 / 2,65732,62313.507520%0.008753-0.0090250.0019200.0207910.001591
SPY18Jun21P445.00PUT445.00$27.66$27.51 / 50$27.94 / 50369423.941603%-0.980318-0.0327610.0037690.040811-0.191600
SPY18Jun21C391.00CALL391.00$28.94$28.04 / 65$28.44 / 5036,94223.913769%0.9890220.0042880.0022320.0241670.169469
SPY18Jun21C382.00CALL382.00$37.79$36.80 / 50$37.23 / 50315,01627.890728%0.9984540.0138190.0002640.0028560.167273
SPY18Jun21P364.00PUT364.00$0.20$0.20 / 1,405$0.21 / 1,80537,36232.667831%-0.000001-0.0000020.0000010.0000050.000000
SPY18Jun21C360.00CALL360.00$59.06$58.59 / 50$59.06 / 5039,03438.996620%0.9994190.0150970.0000010.0000010.157807
SPY18Jun21C342.00CALL342.00$77.40$76.49 / 50$77.00 / 50356948.235845%0.9994190.0151030.0000010.0000000.149917
SPY18Jun21P337.00PUT337.00$0.10$0.09 / 1,685$0.10 / 3,08634,24843.231837%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P336.00PUT336.00$0.10$0.08 / 3,100$0.09 / 64135,82343.177533%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P332.00PUT332.00$0.08$0.08 / 691$0.09 / 4,34336,56545.278110%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C330.00CALL330.00$89.44$88.47 / 50$88.98 / 50330,82554.987198%0.9994190.0151060.0000010.0000000.144657
SPY18Jun21C327.00CALL327.00$92.40$91.46 / 50$91.98 / 5036,06756.679155%0.9994190.0151070.0000010.0000000.143342
SPY18Jun21C326.00CALL326.00$93.38$92.46 / 50$92.97 / 50316557.148163%0.9994190.0151070.0000010.0000000.142903
SPY18Jun21C305.00CALL305.00$113.98$113.43 / 50$113.95 / 50314,73169.432487%0.9994190.0151130.0000010.0000000.133698
SPY18Jun21P303.00PUT303.00$0.04$0.03 / 3,214$0.04 / 2,13435,32155.672034%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P299.00PUT299.00$0.05$0.03 / 2,543$0.04 / 3,223311,06757.774543%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P295.00PUT295.00$0.03$0.02 / 3,240$0.03 / 67739,48058.027531%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P372.00PUT372.00$0.27$0.26 / 2,727$0.27 / 84214,92929.470491%-0.000032-0.0000520.0000110.000117-0.000006
SPY18Jun21C365.00CALL365.00$54.72$53.59 / 50$54.08 / 5024,87936.141341%0.9994170.0150930.0000010.0000070.159999
SPY18Jun21C339.00CALL339.00$80.45$79.49 / 50$80.00 / 50235650.041721%0.9994190.0151030.0000010.0000000.148602
SPY18Jun21C336.00CALL336.00$83.45$82.48 / 50$82.99 / 5021,04551.608177%0.9994190.0151040.0000010.0000000.147287
SPY18Jun21C329.00CALL329.00$90.42$89.46 / 50$89.98 / 50221855.459201%0.9994190.0151060.0000010.0000000.144219
SPY18Jun21P315.00PUT315.00$0.05$0.05 / 1,930$0.06 / 4,428293,35251.862075%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P276.00PUT276.00$0.03$0.01 / 3,260$0.02 / 1,74224,23265.230608%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P275.00PUT275.00$0.01$0.01 / 3,262$0.02 / 1,782216,76165.762025%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C550.00CALL550.00$0.01$0.01 / 6,39912,30841.713504%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P462.00PUT462.00$44.05$44.44 / 60$44.92 / 501033.463896%-0.999005-0.0156390.0001210.001307-0.202444
SPY18Jun21P460.00PUT460.00$41.97$42.47 / 50$42.93 / 50128,51732.511170%-0.998723-0.0159900.0001950.002113-0.201516
SPY18Jun21C451.00CALL451.00$0.02$0.02 / 1,688$0.03 / 7,82412,01414.252302%0.005760-0.0062440.0013270.0143730.001047
SPY18Jun21C447.00CALL447.00$0.04$0.03 / 3,599$0.04 / 6,61912,52413.275188%0.013053-0.0127710.0027190.0294430.002371
SPY18Jun21P441.00PUT441.00$24.79$23.55 / 50$23.90 / 50110121.418294%-0.960783-0.0468330.0067800.073426-0.186307
SPY18Jun21P433.00PUT433.00$15.34$15.69 / 50$16.02 / 50163916.631832%-0.873611-0.0929980.0167350.181222-0.167053
SPY18Jun21C399.00CALL399.00$20.77$20.42 / 50$20.78 / 6016,59520.474232%0.947382-0.0267970.0086170.0933120.165234
SPY18Jun21C392.00CALL392.00$26.10$27.05 / 80$27.47 / 50121,71423.376587%0.9863840.0019390.0027160.0294100.169418
SPY18Jun21C386.00CALL386.00$33.79$32.86 / 50$33.31 / 6019,10425.981251%0.9964190.0115140.0007400.0080180.168649
SPY18Jun21C379.00CALL379.00$38.85$39.72 / 50$40.19 / 6012,68429.146063%0.9990400.0145570.0001110.0012040.166066
SPY18Jun21C377.00CALL377.00$42.46$41.69 / 50$42.17 / 6012,00030.102122%0.9992240.0148050.0000600.0006480.165224
SPY18Jun21P354.00PUT354.00$0.14$0.14 / 3,027$0.15 / 753111,02936.370896%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P352.00PUT352.00$0.13$0.13 / 3,034$0.14 / 20015,53337.083650%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P327.00PUT327.00$0.07$0.07 / 1,044$0.08 / 4,397113,68447.242770%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P314.00PUT314.00$0.05$0.04 / 3,200$0.05 / 61212,94851.297213%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C306.00CALL306.00$112.49$112.43 / 50$112.95 / 50121668.798116%0.9994190.0151120.0000010.0000000.134136
SPY18Jun21C286.00CALL286.00$133.26$132.42 / 50$132.94 / 501281.408160%0.9994190.0151180.0000010.0000000.125369
SPY18Jun21C245.00CALL245.00$174.05$173.41 / 50$173.92 / 50149109.823357%0.9994190.0151290.0000010.0000000.107397
SPY18Jun21C210.00CALL210.00$209.15$208.40 / 50$208.92 / 50111138.093014%0.9994190.0151390.0000010.0000000.092054
SPY18Jun21P550.00PUT550.00$153.92$132.41 / 50$132.93 / 500573.134716%-0.999419-0.0150450.0000010.000000-0.241095
SPY18Jun21C545.00CALL545.00$0.01$0.01 / 6,35203,06040.445621%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P545.00PUT545.00$129.58$127.42 / 50$127.93 / 500371.252649%-0.999419-0.0150470.0000010.000000-0.238903
SPY18Jun21C540.00CALL540.00$0.01$0.01 / 4,74503,44739.162293%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P540.00PUT540.00$122.42 / 50$122.94 / 500069.340515%-0.999419-0.0150480.0000010.000000-0.236711
SPY18Jun21C535.00CALL535.00$0.01$0.01 / 4,74502,11237.862625%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P535.00PUT535.00$117.42 / 50$117.94 / 500067.333567%-0.999419-0.0150500.0000010.000000-0.234520
SPY18Jun21C530.00CALL530.00$0.01$0.01 / 4,74503,50136.547250%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P530.00PUT530.00$112.42 / 50$112.94 / 500065.296530%-0.999419-0.0150510.0000010.000000-0.232328
SPY18Jun21C525.00CALL525.00$0.01$0.01 / 4,74501,77035.213657%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P525.00PUT525.00$107.42 / 50$107.94 / 500063.227493%-0.999419-0.0150520.0000010.000000-0.230136
SPY18Jun21C520.00CALL520.00$0.01$0.01 / 4,74502,19533.861729%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P520.00PUT520.00$102.42 / 50$102.94 / 500061.123358%-0.999419-0.0150540.0000010.000000-0.227944
SPY18Jun21C515.00CALL515.00$0.01$0.01 / 4,72901,72032.494362%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P515.00PUT515.00$97.42 / 50$97.94 / 500058.983121%-0.999419-0.0150550.0000010.000000-0.225752
SPY18Jun21C510.00CALL510.00$0.01$0.01 / 6,26801,70331.103757%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P510.00PUT510.00$93.48$92.43 / 50$92.95 / 5001056.908486%-0.999419-0.0150560.0000010.000000-0.223561
SPY18Jun21C505.00CALL505.00$0.01$0.01 / 6,30701,88929.697914%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P505.00PUT505.00$87.43 / 50$87.95 / 500054.690211%-0.999419-0.0150580.0000010.000000-0.221369
SPY18Jun21C500.00CALL500.00$0.01$0.01 / 6,465010,43628.271769%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P500.00PUT500.00$81.20$82.43 / 50$82.95 / 50026052.426123%-0.999419-0.0150590.0000010.000000-0.219177
SPY18Jun21C495.00CALL495.00$0.01$0.01 / 6,55101,35126.819892%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P495.00PUT495.00$77.43 / 50$77.95 / 500050.118700%-0.999419-0.0150610.0000010.000000-0.216985
SPY18Jun21C490.00CALL490.00$0.01$0.01 / 6,66306,98325.350009%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P490.00PUT490.00$72.14$72.43 / 50$72.95 / 5004,01647.762780%-0.999419-0.0150620.0000010.000000-0.214794
SPY18Jun21C485.00CALL485.00$0.01$0.01 / 6,71901,57923.851164%0.000001-0.0000010.0000010.0000010.000000
SPY18Jun21P485.00PUT485.00$90.10$67.43 / 50$67.95 / 500145.361872%-0.999419-0.0150640.0000010.000001-0.212602
SPY18Jun21C480.00CALL480.00$0.01$0.01 / 6,769019,74622.332163%0.000002-0.0000030.0000010.0000070.000000
SPY18Jun21P480.00PUT480.00$61.40$62.43 / 50$62.93 / 50015,02442.816626%-0.999417-0.0150680.0000010.000007-0.210410
SPY18Jun21C475.00CALL475.00$0.01$0.01 / 6,384014,27920.788111%0.000009-0.0000160.0000030.0000360.000002
SPY18Jun21P475.00PUT475.00$62.21$57.44 / 50$57.89 / 50013,01940.178714%-0.999410-0.0150820.0000030.000036-0.208217
SPY18Jun21C470.00CALL470.00$0.01$0.01 / 5,804034,74919.212660%0.000043-0.0000690.0000150.0001580.000008
SPY18Jun21P470.00PUT470.00$51.68$52.47 / 50$52.90 / 50022,52637.771219%-0.999376-0.0151360.0000150.000158-0.206019
SPY18Jun21P465.00PUT465.00$46.07$47.44 / 50$47.89 / 50018,54034.972215%-0.999236-0.0153360.0000570.000613-0.203801
SPY18Jun21C462.00CALL462.00$0.01$0.01 / 2,51301,85716.632292%0.000414-0.0005700.0001210.0013090.000075
SPY18Jun21P461.00PUT461.00$46.78$43.48 / 50$43.97 / 600033.243747%-0.998881-0.0157950.0001540.001666-0.201983
SPY18Jun21P458.00PUT458.00$38.63$40.50 / 50$40.86 / 5005431.255842%-0.998270-0.0165290.0003090.003351-0.200557
SPY18Jun21P457.00PUT457.00$44.88$39.49 / 50$39.86 / 500030.659997%-0.997953-0.0168940.0003870.004189-0.200061
SPY18Jun21C456.00CALL456.00$0.02$0.01 / 3,976$0.02 / 6,240046315.238852%0.001865-0.0022690.0004820.0052160.000339
SPY18Jun21P456.00PUT456.00$43.28$38.50 / 50$38.90 / 500430.269320%-0.997556-0.0173380.0004810.005209-0.199551
SPY18Jun21C454.00CALL454.00$0.02$0.01 / 5,854$0.02 / 4,18802,83814.544654%0.002969-0.0034540.0007340.0079450.000540
SPY18Jun21P454.00PUT454.00$36.50 / 50$36.89 / 500029.123067%-0.996450-0.0185260.0007340.007945-0.198473
SPY18Jun21P453.00PUT453.00$34.52$35.50 / 50$35.87 / 5005028.478961%-0.995699-0.0193020.0008990.009731-0.197898
SPY18Jun21P452.00PUT452.00$34.50 / 50$34.92 / 500028.062532%-0.994779-0.0202250.0010950.011857-0.197292
SPY18Jun21P451.00PUT451.00$33.51 / 50$33.92 / 500027.506693%-0.993659-0.0213160.0013270.014373-0.196651
SPY18Jun21P449.00PUT449.00$31.51 / 50$31.88 / 500026.192507%-0.990666-0.0240980.0019200.020791-0.195230
SPY18Jun21P448.00PUT448.00$31.19$30.52 / 50$30.87 / 5002825.593116%-0.988705-0.0258380.0022910.024808-0.194436
SPY18Jun21P446.00PUT446.00$26.43$28.52 / 50$28.92 / 50015824.532805%-0.983592-0.0301440.0032100.034758-0.192632
SPY18Jun21P444.00PUT444.00$24.62$26.53 / 50$26.88 / 50010123.202721%-0.976477-0.0357190.0044010.047657-0.190465
SPY18Jun21P443.00PUT443.00$26.21$25.64 / 25$25.78 / 2509422.605687%-0.971994-0.0390390.0051110.055349-0.189214
SPY18Jun21P442.00PUT442.00$25.21$24.54 / 50$24.90 / 50021422.030516%-0.966790-0.0427390.0059030.063927-0.187833
SPY18Jun21P439.00PUT439.00$20.01$21.57 / 50$21.92 / 5005420.224402%-0.946016-0.0562230.0087960.095250-0.182758
SPY18Jun21P438.00PUT438.00$18.65$20.56 / 50$20.97 / 5008619.665626%-0.937082-0.0615140.0099330.107569-0.180704
SPY18Jun21P436.00PUT436.00$20.26$18.58 / 60$19.00 / 60025118.436477%-0.915683-0.0732090.0124530.134854-0.175960
SPY18Jun21C389.00CALL389.00$32.00$29.94 / 50$30.36 / 6606,00724.562114%0.9929500.0079760.0014710.0159300.169321
SPY18Jun21C388.00CALL388.00$33.31$30.91 / 50$31.35 / 60013,45625.062278%0.9943740.0093870.0011800.0127760.169147
SPY18Jun21C387.00CALL387.00$33.25$31.88 / 50$32.33 / 60011,25725.502932%0.9955140.0105550.0009390.0101640.168920
SPY18Jun21C383.00CALL383.00$37.15$35.79 / 50$36.25 / 6002,90527.301974%0.9981220.0134230.0003460.0037450.167650
SPY18Jun21C378.00CALL378.00$42.86$40.73 / 50$41.18 / 5002,78729.769813%0.9991460.0146980.0000820.0008870.165647
SPY18Jun21C376.00CALL376.00$44.93$42.71 / 50$43.16 / 5002,45630.781962%0.9992810.0148850.0000430.0004690.164796
SPY18Jun21C374.00CALL374.00$47.46$44.66 / 50$45.14 / 60090031.584885%0.9993520.0149880.0000220.0002390.163932
SPY18Jun21C373.00CALL373.00$47.07$45.65 / 50$46.13 / 6003,99332.068052%0.9993730.0150190.0000160.0001680.163498
SPY18Jun21C371.00CALL371.00$49.30$47.63 / 50$48.12 / 60089833.089460%0.9993980.0150590.0000070.0000810.162625
SPY18Jun21C369.00CALL369.00$51.04$49.61 / 50$50.11 / 6002,16934.096652%0.9994090.0150780.0000030.0000380.161751
SPY18Jun21C368.00CALL368.00$52.67$50.61 / 50$51.10 / 6001,98034.629424%0.9994130.0150840.0000020.0000250.161313
SPY18Jun21C364.00CALL364.00$55.24$54.58 / 50$55.08 / 60073236.664736%0.9994180.0150950.0000010.0000050.159561
SPY18Jun21C361.00CALL361.00$55.74$57.56 / 50$58.06 / 60079138.140816%0.9994190.0150970.0000010.0000010.158246
SPY18Jun21C359.00CALL359.00$57.19$59.55 / 50$60.06 / 60030539.254756%0.9994190.0150980.0000010.0000000.157369
SPY18Jun21C358.00CALL358.00$62.53$60.55 / 50$61.05 / 60045539.766125%0.9994190.0150980.0000010.0000000.156931
SPY18Jun21P358.00PUT358.00$0.15$0.16 / 2,910$0.17 / 73006,86634.859832%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C356.00CALL356.00$63.44$62.54 / 50$63.04 / 60094740.784099%0.9994190.0150990.0000010.0000000.156054
SPY18Jun21C354.00CALL354.00$66.27$64.53 / 50$65.04 / 5001,10741.886770%0.9994190.0150990.0000010.0000000.155177
SPY18Jun21C353.00CALL353.00$67.61$65.53 / 50$66.03 / 50049442.388656%0.9994190.0151000.0000010.0000000.154739
SPY18Jun21C352.00CALL352.00$68.11$66.52 / 50$67.03 / 50043742.888518%0.9994190.0151000.0000010.0000000.154301
SPY18Jun21C351.00CALL351.00$56.70$67.52 / 50$68.03 / 5004,05343.487360%0.9994190.0151000.0000010.0000000.153862
SPY18Jun21P351.00PUT351.00$0.12$0.13 / 2,658$0.14 / 1,85807,37137.617755%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C349.00CALL349.00$69.90$69.51 / 50$70.02 / 50015344.481852%0.9994190.0151010.0000010.0000000.152986
SPY18Jun21C348.00CALL348.00$72.81$70.51 / 50$71.02 / 50057245.077942%0.9994190.0151010.0000010.0000000.152547
SPY18Jun21P348.00PUT348.00$0.12$0.12 / 2,169$0.13 / 2,46907,16338.824491%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C347.00CALL347.00$72.85$71.51 / 50$72.02 / 50059745.678906%0.9994190.0151010.0000010.0000000.152109
SPY18Jun21C346.00CALL346.00$70.11$72.50 / 50$73.01 / 5002,52246.060129%0.9994190.0151020.0000010.0000000.151671
SPY18Jun21P346.00PUT346.00$0.20$0.11 / 3,057$0.12 / 1,66005,77339.461491%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C344.00CALL344.00$76.94$74.50 / 50$75.01 / 50033947.261955%0.9994190.0151020.0000010.0000000.150794
SPY18Jun21C343.00CALL343.00$77.96$75.50 / 50$76.01 / 50026047.863563%0.9994190.0151020.0000010.0000000.150356
SPY18Jun21C341.00CALL341.00$78.81$77.49 / 50$78.00 / 50016748.836617%0.9994190.0151030.0000010.0000000.149479
SPY18Jun21P341.00PUT341.00$0.09$0.10 / 1,693$0.11 / 3,07309,15241.642138%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C338.00CALL338.00$81.02$80.48 / 50$80.99 / 50035250.402002%0.9994190.0151040.0000010.0000000.148164
SPY18Jun21P338.00PUT338.00$0.13$0.09 / 2,303$0.10 / 2,90306,52642.706132%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C337.00CALL337.00$82.00$81.48 / 50$81.99 / 50013151.001996%0.9994190.0151040.0000010.0000000.147725
SPY18Jun21C334.00CALL334.00$85.50$84.47 / 50$84.99 / 50091052.691569%0.9994190.0151050.0000010.0000000.146410
SPY18Jun21P334.00PUT334.00$0.09$0.08 / 2,416$0.09 / 2,91607,13944.227265%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C333.00CALL333.00$88.01$85.47 / 50$85.99 / 50044853.296904%0.9994190.0151050.0000010.0000000.145972
SPY18Jun21P333.00PUT333.00$0.16$0.08 / 1,661$0.09 / 4,340013,78144.752515%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C332.00CALL332.00$89.07$86.47 / 50$86.98 / 50010453.771808%0.9994190.0151050.0000010.0000000.145534
SPY18Jun21C331.00CALL331.00$88.96$87.47 / 50$87.98 / 50020554.378926%0.9994190.0151060.0000010.0000000.145095
SPY18Jun21P329.00PUT329.00$0.08$0.07 / 2,670$0.08 / 2,97004,04446.190335%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C328.00CALL328.00$93.41$90.46 / 50$90.98 / 50012556.068578%0.9994190.0151060.0000010.0000000.143780
SPY18Jun21P328.00PUT328.00$0.12$0.07 / 1,964$0.08 / 3,15304,28046.717050%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C325.00CALL325.00$95.34$93.46 / 50$93.97 / 5005,77957.764956%0.9994190.0151070.0000010.0000000.142465
SPY18Jun21C324.00CALL324.00$90.21$94.46 / 50$94.97 / 50019458.378025%0.9994190.0151080.0000010.0000000.142027
SPY18Jun21P324.00PUT324.00$0.07$0.06 / 3,164$0.07 / 2,38402,52948.046448%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P322.00PUT322.00$0.09$0.06 / 1,989$0.07 / 3,16904,86349.098088%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P321.00PUT321.00$0.06$0.05 / 3,182$0.06 / 51307,19548.722849%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C319.00CALL319.00$100.66$99.45 / 50$99.96 / 50046661.156850%0.9994190.0151090.0000010.0000000.139835
SPY18Jun21C318.00CALL318.00$102.52$100.45 / 50$100.96 / 50065861.775934%0.9994190.0151090.0000010.0000000.139397
SPY18Jun21P318.00PUT318.00$0.09$0.05 / 3,179$0.06 / 2,49903,99850.288537%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C317.00CALL317.00$102.36$101.45 / 50$101.96 / 50015,49462.396427%0.9994190.0151090.0000010.0000000.138958
SPY18Jun21P317.00PUT317.00$0.10$0.05 / 2,702$0.06 / 3,182019,65850.809636%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C316.00CALL316.00$103.93$102.44 / 50$102.96 / 50041562.859568%0.9994190.0151100.0000010.0000000.138520
SPY18Jun21C315.00CALL315.00$105.52$103.44 / 50$103.96 / 5005,67463.481976%0.9994190.0151100.0000010.0000000.138082
SPY18Jun21C314.00CALL314.00$105.40$104.44 / 50$104.96 / 5001664.105877%0.9994190.0151100.0000010.0000000.137643
SPY18Jun21C313.00CALL313.00$93.25$105.44 / 50$105.96 / 50011364.731275%0.9994190.0151110.0000010.0000000.137205
SPY18Jun21P313.00PUT313.00$0.05$0.04 / 3,202$0.05 / 1,73307,86451.814645%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C312.00CALL312.00$103.44$106.44 / 50$106.96 / 50030765.355446%0.9994190.0151110.0000010.0000000.136767
SPY18Jun21P312.00PUT312.00$0.05$0.04 / 3,194$0.05 / 1,87403,89752.337298%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C311.00CALL311.00$103.80$107.44 / 50$107.95 / 50016565.815903%0.9994190.0151110.0000010.0000000.136328
SPY18Jun21P311.00PUT311.00$0.05$0.04 / 3,197$0.05 / 2,71704,04452.859601%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C310.00CALL310.00$110.76$108.44 / 50$108.95 / 50015,57566.444238%0.9994190.0151110.0000010.0000000.135890
SPY18Jun21C309.00CALL309.00$98.28$109.44 / 50$109.95 / 5005167.074106%0.9994190.0151120.0000010.0000000.135451
SPY18Jun21C308.00CALL308.00$109.30$110.44 / 50$110.95 / 5003167.705526%0.9994190.0151120.0000010.0000000.135013
SPY18Jun21P308.00PUT308.00$0.07$0.04 / 1,964$0.05 / 3,20303,50054.434697%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P306.00PUT306.00$0.06$0.03 / 3,218$0.04 / 58804,48254.110787%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P305.00PUT305.00$0.04$0.03 / 3,215$0.04 / 1,312022,71754.629769%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P304.00PUT304.00$0.10$0.03 / 3,212$0.04 / 1,71806,52855.150174%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C303.00CALL303.00$117.39$115.43 / 50$115.95 / 50010470.706517%0.9994190.0151130.0000010.0000000.132821
SPY18Jun21C302.00CALL302.00$115.20$116.43 / 50$116.95 / 5004071.346159%0.9994190.0151140.0000010.0000000.132383
SPY18Jun21P302.00PUT302.00$0.07$0.03 / 3,217$0.04 / 2,63705,74156.195378%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C301.00CALL301.00$106.81$117.43 / 50$117.95 / 5002971.987547%0.9994190.0151140.0000010.0000000.131945
SPY18Jun21P301.00PUT301.00$0.06$0.03 / 3,218$0.04 / 3,13803,86356.720231%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C299.00CALL299.00$113.40$119.43 / 50$119.94 / 5002573.086817%0.9994190.0151140.0000010.0000000.131068
SPY18Jun21C298.00CALL298.00$89.02$120.43 / 50$120.94 / 500473.732735%0.9994190.0151150.0000010.0000000.130630
SPY18Jun21C297.00CALL297.00$99.17$121.43 / 50$121.94 / 50011874.378722%0.9994190.0151150.0000010.0000000.130191
SPY18Jun21C296.00CALL296.00$84.37$122.42 / 50$122.94 / 500374.833867%0.9994190.0151150.0000010.0000000.129753
SPY18Jun21P296.00PUT296.00$0.05$0.02 / 3,239$0.03 / 66702,47157.507026%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C295.00CALL295.00$124.69$123.42 / 50$123.94 / 5003,73175.482961%0.9994190.0151160.0000010.0000000.129315
SPY18Jun21C294.00CALL294.00$124.42 / 50$124.94 / 500076.133838%0.9994190.0151160.0000010.0000000.128876
SPY18Jun21P294.00PUT294.00$0.08$0.02 / 3,242$0.03 / 1,29802,13758.548121%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C293.00CALL293.00$102.10$125.42 / 50$125.94 / 5004676.786523%0.9994190.0151160.0000010.0000000.128438
SPY18Jun21P293.00PUT293.00$0.04$0.02 / 3,234$0.03 / 1,72903,57759.070044%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C292.00CALL292.00$126.42 / 50$126.94 / 500077.441043%0.9994190.0151160.0000010.0000000.127999
SPY18Jun21P292.00PUT292.00$0.04$0.02 / 3,236$0.03 / 1,85605,89159.593397%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C291.00CALL291.00$105.85$127.42 / 50$127.94 / 5001778.097425%0.9994190.0151170.0000010.0000000.127561
SPY18Jun21P291.00PUT291.00$0.07$0.02 / 3,238$0.03 / 2,25802,30860.118321%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P290.00PUT290.00$0.03$0.02 / 3,239$0.03 / 2,559013,62560.649962%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C289.00CALL289.00$107.89$129.42 / 50$129.94 / 500379.415879%0.9994190.0151170.0000010.0000000.126684
SPY18Jun21P289.00PUT289.00$0.04$0.02 / 3,241$0.03 / 2,96102,60261.178440%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C288.00CALL288.00$130.42 / 50$130.94 / 500080.078003%0.9994190.0151170.0000010.0000000.126246
SPY18Jun21P288.00PUT288.00$0.04$0.02 / 3,243$0.03 / 3,24305,72161.708815%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C287.00CALL287.00$131.42 / 50$131.94 / 500080.742089%0.9994190.0151180.0000010.0000000.125808
SPY18Jun21P287.00PUT287.00$0.04$0.02 / 3,164$0.03 / 3,24402,35662.241083%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P286.00PUT286.00$0.02$0.02 / 2,866$0.03 / 3,24603,29362.770178%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C285.00CALL285.00$135.35$133.42 / 50$133.93 / 5001,13081.867445%0.9994190.0151180.0000010.0000000.124931
SPY18Jun21C284.00CALL284.00$134.42 / 50$134.93 / 500082.532439%0.9994190.0151190.0000010.0000000.124493
SPY18Jun21C283.00CALL283.00$117.45$135.42 / 50$135.93 / 500183.203767%0.9994190.0151190.0000010.0000000.124054
SPY18Jun21C282.00CALL282.00$102.93$136.41 / 50$136.93 / 500183.658970%0.9994190.0151190.0000010.0000000.123616
SPY18Jun21C281.00CALL281.00$134.15$137.41 / 50$137.93 / 500584.328758%0.9994190.0151190.0000010.0000000.123178
SPY18Jun21P281.00PUT281.00$0.01$0.01 / 3,254$0.02 / 70002,44162.599202%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C279.00CALL279.00$103.37$139.41 / 50$139.93 / 500185.682769%0.9994190.0151200.0000010.0000000.122301
SPY18Jun21P279.00PUT279.00$0.03$0.01 / 3,257$0.02 / 85402,22963.647185%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C278.00CALL278.00$140.41 / 50$140.93 / 500086.362489%0.9994190.0151200.0000010.0000000.121862
SPY18Jun21P278.00PUT278.00$0.02$0.01 / 3,258$0.02 / 1,02703,87264.173248%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C277.00CALL277.00$138.21$141.41 / 50$141.93 / 500587.044207%0.9994190.0151200.0000010.0000000.121424
SPY18Jun21P277.00PUT277.00$0.04$0.01 / 3,259$0.02 / 1,74105,25464.701041%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C276.00CALL276.00$113.46$142.41 / 50$142.93 / 5001487.727203%0.9994190.0151210.0000010.0000000.120986
SPY18Jun21C274.00CALL274.00$144.41 / 50$144.93 / 500089.103048%0.9994190.0151210.0000010.0000000.120109
SPY18Jun21P274.00PUT274.00$0.03$0.01 / 3,263$0.02 / 1,98301,26366.295425%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C273.00CALL273.00$141.78$145.41 / 50$145.93 / 500589.792758%0.9994190.0151220.0000010.0000000.119671
SPY18Jun21P273.00PUT273.00$0.03$0.01 / 3,265$0.02 / 2,18501,54666.831026%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C272.00CALL272.00$145.00$146.41 / 50$146.93 / 500290.484994%0.9994190.0151220.0000010.0000000.119232
SPY18Jun21P272.00PUT272.00$0.01$0.01 / 3,266$0.02 / 2,38601,95567.365942%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C271.00CALL271.00$100.19$147.41 / 50$147.93 / 500191.179630%0.9994190.0151220.0000010.0000000.118794
SPY18Jun21P271.00PUT271.00$0.03$0.01 / 3,267$0.02 / 2,58702,36367.904196%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C270.00CALL270.00$149.80$148.41 / 50$148.93 / 50012391.876605%0.9994190.0151220.0000010.0000000.118356
SPY18Jun21C269.00CALL269.00$75.90$149.41 / 50$149.93 / 500092.575895%0.9994190.0151230.0000010.0000000.117917
SPY18Jun21P269.00PUT269.00$0.05$0.01 / 3,269$0.02 / 2,98905,99868.985741%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C268.00CALL268.00$150.41 / 50$150.93 / 500093.275108%0.9994190.0151230.0000010.0000000.117479
SPY18Jun21P268.00PUT268.00$0.02$0.01 / 3,271$0.02 / 3,19102,49469.528800%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C267.00CALL267.00$127.20$151.41 / 50$151.93 / 500093.981065%0.9994190.0151230.0000010.0000000.117041
SPY18Jun21P267.00PUT267.00$0.02$0.01 / 3,272$0.02 / 3,27203,68070.078112%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C265.00CALL265.00$154.65$153.41 / 50$153.93 / 5006,02295.396401%0.9994190.0151240.0000010.0000000.116164
SPY18Jun21P265.00PUT265.00$0.03$0.01 / 2,953$0.02 / 3,273027,23071.172083%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C260.00CALL260.00$156.15$158.40 / 50$158.92 / 5006498.459074%0.9994190.0151250.0000010.0000000.113972
SPY18Jun21C255.00CALL255.00$161.26$163.41 / 50$163.92 / 50040102.353618%0.9994190.0151260.0000010.0000000.111780
SPY18Jun21C250.00CALL250.00$170.98$168.41 / 50$168.92 / 50073106.055196%0.9994190.0151280.0000010.0000000.109589
SPY18Jun21C240.00CALL240.00$182.00$178.41 / 50$178.92 / 500125113.664596%0.9994190.0151310.0000010.0000000.105205
SPY18Jun21P240.00PUT240.00$0.01$0.01 / 1,463$0.01 / 1,761014,54882.861369%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C235.00CALL235.00$173.27$183.41 / 50$183.92 / 5003117.581925%0.9994190.0151320.0000010.0000000.103013
SPY18Jun21P235.00PUT235.00$0.01$0.01 / 733$0.01 / 2,12506,02685.822356%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C230.00CALL230.00$191.00$188.40 / 50$188.92 / 50013121.266691%0.9994190.0151330.0000010.0000000.100821
SPY18Jun21P230.00PUT230.00$0.01$0.01 / 2,32507,55288.846174%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C225.00CALL225.00$195.07$193.40 / 50$193.92 / 50045125.336096%0.9994190.0151350.0000010.0000000.098630
SPY18Jun21P225.00PUT225.00$0.01$0.01 / 2,725011,71491.933757%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C220.00CALL220.00$200.50$198.40 / 50$198.92 / 50029129.495912%0.9994190.0151360.0000010.0000000.096438
SPY18Jun21P220.00PUT220.00$0.01$0.01 / 2,930026,56795.090488%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C215.00CALL215.00$178.14$203.40 / 50$203.92 / 50030133.746049%0.9994190.0151370.0000010.0000000.094246
SPY18Jun21P215.00PUT215.00$0.01$0.01 / 3,12509,47298.313502%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P210.00PUT210.00$0.01$0.01 / 3,305018,644101.611771%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C205.00CALL205.00$209.22$213.40 / 50$213.92 / 5003142.542107%0.9994190.0151400.0000010.0000000.089863
SPY18Jun21P205.00PUT205.00$0.01$0.01 / 3,30505,067104.989720%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C200.00CALL200.00$214.42$218.40 / 50$218.92 / 50033147.099251%0.9994190.0151420.0000010.0000000.087671
SPY18Jun21P200.00PUT200.00$0.01$0.01 / 3,306028,493108.446797%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C195.00CALL195.00$197.28$223.40 / 50$223.92 / 5000151.766167%0.9994190.0151430.0000010.0000000.085479
SPY18Jun21P195.00PUT195.00$0.01$0.01 / 3,30504,428111.989089%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C190.00CALL190.00$229.69$228.40 / 50$228.92 / 5000156.557328%0.9994190.0151440.0000010.0000000.083287
SPY18Jun21P190.00PUT190.00$0.01$0.01 / 3,305023,496115.626242%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C185.00CALL185.00$234.93$233.40 / 50$233.92 / 5004161.473502%0.9994190.0151460.0000010.0000000.081096
SPY18Jun21P185.00PUT185.00$0.01$0.01 / 3,31208,062119.356427%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P180.00PUT180.00$0.01$0.01 / 3,305012,222123.189426%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C175.00CALL175.00$217.91$243.40 / 50$243.92 / 5006171.716288%0.9994190.0151480.0000010.0000000.076712
SPY18Jun21P175.00PUT175.00$0.01$0.01 / 3,305031,253127.129328%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C170.00CALL170.00$191.41$248.40 / 50$248.92 / 5000177.060003%0.9994190.0151500.0000010.0000000.074520
SPY18Jun21P170.00PUT170.00$0.01$0.01 / 3,305010,737131.184891%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C165.00CALL165.00$253.40 / 50$253.92 / 5000182.564822%0.9994190.0151510.0000010.0000000.072328
SPY18Jun21P165.00PUT165.00$0.01$0.01 / 3,27202,809135.357752%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C160.00CALL160.00$203.36$258.40 / 50$258.92 / 5000188.246581%0.9994190.0151520.0000010.0000000.070137
SPY18Jun21P160.00PUT160.00$0.01$0.01 / 3,27206,054139.661731%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C155.00CALL155.00$179.12$263.40 / 50$263.92 / 5000194.102030%0.9994190.0151540.0000010.0000000.067945
SPY18Jun21P155.00PUT155.00$0.01$0.01 / 3,27204,655144.101937%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C150.00CALL150.00$267.15$268.40 / 50$268.92 / 5001200.158884%0.9994190.0151550.0000010.0000000.065753
SPY18Jun21P150.00PUT150.00$0.01$0.01 / 3,272010,477148.690619%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C145.00CALL145.00$246.50$273.40 / 50$273.92 / 5000206.426044%0.9994190.0151570.0000010.0000000.063561
SPY18Jun21P145.00PUT145.00$0.01$0.01 / 3,27208,559153.435681%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C140.00CALL140.00$252.30$278.40 / 50$278.92 / 5002212.918938%0.9994190.0151580.0000010.0000000.061370
SPY18Jun21P140.00PUT140.00$0.05$0.01 / 3,272010,095158.348964%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C135.00CALL135.00$258.28$283.40 / 50$283.92 / 5000219.654892%0.9994190.0151590.0000000.0000000.059178
SPY18Jun21P135.00PUT135.00$0.01$0.01 / 3,282019,658163.445259%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C130.00CALL130.00$189.67$288.40 / 50$288.92 / 5000226.653427%0.9994190.0151610.0000000.0000000.056986
SPY18Jun21P130.00PUT130.00$0.01$0.01 / 3,27203,886168.733608%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C125.00CALL125.00$182.92$293.40 / 50$293.92 / 5000233.938579%0.9994190.0151620.0000000.0000000.054794
SPY18Jun21P125.00PUT125.00$0.02$0.01 / 3,27204,250174.235246%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C120.00CALL120.00$251.75$298.40 / 50$298.92 / 5000241.529183%0.9994190.0151630.0000000.0000000.052603
SPY18Jun21P120.00PUT120.00$0.01$0.01 / 3,27202,968179.965541%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C115.00CALL115.00$233.61$303.40 / 50$303.92 / 5000249.458084%0.9994190.0151650.0000000.0000000.050411
SPY18Jun21P115.00PUT115.00$0.01$0.01 / 3,27204,796185.945975%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C110.00CALL110.00$175.00$308.40 / 50$308.92 / 5000257.756160%0.9994190.0151660.0000000.0000000.048219
SPY18Jun21P110.00PUT110.00$0.01$0.01 / 3,27203,886192.200210%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C105.00CALL105.00$286.84$313.40 / 50$313.92 / 5000266.460241%0.9994190.0151680.0000000.0000000.046027
SPY18Jun21P105.00PUT105.00$0.01$0.01 / 3,305022,384198.749884%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C100.00CALL100.00$289.78$318.40 / 50$318.92 / 5000275.609118%0.9994190.0151690.0000000.0000000.043835
SPY18Jun21P100.00PUT100.00$0.01$0.01 / 3,305011,855205.629338%-0.0000010.0000000.0000000.0000000.000000