SPY Option Chain

End of day data from June 9, 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
SPY18Jun21P400.00PUT400.00$0.63$0.63 / 146$0.64 / 1,13317,522150,42023.292430%-0.007970-0.0101780.0023730.015248-0.000927
SPY18Jun21P390.00PUT390.00$0.34$0.35 / 2$0.36 / 1,75313,691171,38927.928474%-0.000172-0.0003060.0000720.000460-0.000020
SPY18Jun21P422.00PUT422.00$4.25$4.24 / 150$4.25 / 4011,86916,31614.520743%-0.512572-0.1912420.0432800.278256-0.060289
SPY18Jun21P420.00PUT420.00$3.39$3.37 / 116$3.38 / 1711,22452,80514.855196%-0.426237-0.1869050.0425630.273646-0.050051
SPY18Jun21C422.00CALL422.00$3.15$3.14 / 10$3.15 / 179,86626,79111.985404%0.487067-0.1762290.0432800.2782560.055327
SPY18Jun21P410.00PUT410.00$1.32$1.30 / 521$1.31 / 1049,48685,38218.790249%-0.098643-0.0814840.0188650.121285-0.011517
SPY18Jun21C390.00CALL390.00$32.01$31.93 / 10$32.08 / 207,81343,82428.606950%0.9994670.0147220.0000720.0004600.106829
SPY18Jun21C425.00CALL425.00$1.72$1.70 / 150$1.71 / 1247,306122,66611.135057%0.360645-0.1669230.0406380.2612680.041060
SPY18Jun21C423.00CALL423.00$2.61$2.59 / 150$2.61 / 866,33317,03811.653500%0.444022-0.1751690.0428780.2756690.050478
SPY18Jun21C427.00CALL427.00$1.04$1.04 / 353$1.05 / 355,85935,00810.716721%0.283766-0.1517180.0367800.2364680.032348
SPY18Jun21P421.00PUT421.00$3.78$3.78 / 5$3.79 / 405,82410,13814.667165%-0.469276-0.1901470.0431750.277582-0.055149
SPY18Jun21P375.00PUT375.00$0.19$0.18 / 2,479$0.19 / 1,6795,73055,80235.021075%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P415.00PUT415.00$2.03$2.02 / 331$2.03 / 1505,31261,31016.623299%-0.231385-0.1437460.0330760.212653-0.027080
SPY18Jun21P406.00PUT406.00$0.93$0.95 / 351$0.96 / 3055,30819,34120.589653%-0.041083-0.0411650.0095610.061472-0.004789
SPY18Jun21P385.00PUT385.00$0.28$0.27 / 1,921$0.28 / 1,4824,70968,46330.192549%-0.000015-0.0000310.0000070.000047-0.000002
SPY18Jun21P395.00PUT395.00$0.46$0.45 / 1,879$0.46 / 104,68773,91225.489282%-0.001367-0.0020850.0004870.003130-0.000159
SPY18Jun21P423.00PUT423.00$4.77$4.76 / 150$4.77 / 304,5566,05114.448362%-0.555617-0.1901810.0428780.275669-0.065412
SPY18Jun21P419.00PUT419.00$3.04$3.02 / 192$3.03 / 774,05410,51515.131612%-0.383959-0.1815990.0414620.266565-0.045053
SPY18Jun21C424.00CALL424.00$2.13$2.12 / 10$2.13 / 823,91913,79811.390317%0.401726-0.1720210.0419860.2699340.045704
SPY18Jun21C420.00CALL420.00$4.41$4.40 / 2$4.41 / 13,59883,76912.755833%0.573402-0.1718910.0425630.2736460.065017
SPY18Jun21C430.00CALL430.00$0.48$0.46 / 697$0.47 / 1,1513,42269,55010.436156%0.186127-0.1205680.0290890.1870200.021252
SPY18Jun21P418.00PUT418.00$2.72$2.72 / 125$2.73 / 1502,78011,19715.469806%-0.342923-0.1743860.0399060.256565-0.040209
SPY18Jun21P412.00PUT412.00$1.55$1.54 / 418$1.55 / 1502,69422,70617.908323%-0.143100-0.1061610.0245260.157684-0.016722
SPY18Jun21P370.00PUT370.00$0.16$0.15 / 2,511$0.16 / 2,5112,67585,09237.430075%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C421.00CALL421.00$3.75$3.74 / 75$3.76 / 182,63712,90312.362294%0.530363-0.1751340.0431750.2775820.060193
SPY18Jun21P360.00PUT360.00$0.11$0.10 / 3,071$0.11 / 1,3352,42546,41441.871984%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C428.00CALL428.00$0.80$0.80 / 476$0.81 / 9142,20716,60610.585413%0.248634-0.1421460.0343990.2211550.028360
SPY18Jun21C426.00CALL426.00$1.35$1.34 / 152$1.35 / 1002,13014,75010.907349%0.321203-0.1600720.0388830.2499850.036593
SPY18Jun21P424.00PUT424.00$5.41$5.32 / 50$5.39 / 502,0512,95214.489072%-0.597913-0.1870330.0419860.269934-0.070459
SPY18Jun21P417.00PUT417.00$2.47$2.45 / 232$2.46 / 701,76623,26015.810796%-0.303569-0.1654860.0379470.243967-0.035571
SPY18Jun21C444.00CALL444.00$0.03$0.03 / 1,463$0.04 / 5,5531,5113,31813.563437%0.009153-0.0112210.0026780.0172190.001050
SPY18Jun21P409.00PUT409.00$1.22$1.20 / 298$1.21 / 2961,51113,86119.247972%-0.080586-0.0700410.0162300.104348-0.009405
SPY18Jun21P416.00PUT416.00$2.24$2.22 / 404$2.23 / 701,48512,90916.202821%-0.266283-0.1551690.0356460.229176-0.031183
SPY18Jun21C410.00CALL410.00$12.72$12.67 / 25$12.77 / 201,43531,63817.732593%0.900996-0.0664660.0188650.1212850.100811
SPY18Jun21P414.00PUT414.00$1.89$1.84 / 378$1.85 / 1501,35022,25517.039986%-0.199123-0.1315490.0303140.194895-0.023292
SPY18Jun21P425.00PUT425.00$6.04$5.96 / 50$6.04 / 501,08816,31614.594612%-0.638994-0.1819340.0406380.261268-0.075378
SPY18Jun21P380.00PUT380.00$0.22$0.22 / 1,780$0.23 / 2,2561,05173,71732.641071%-0.000001-0.0000020.0000010.0000030.000000
SPY18Jun21C429.00CALL429.00$0.58$0.61 / 175$0.62 / 1,2411,03821,54110.498180%0.216037-0.1316590.0318100.2045150.024655
SPY18Jun21P394.00PUT394.00$0.45$0.43 / 1,030$0.44 / 1,39297625,59626.015924%-0.000929-0.0014630.0003420.002196-0.000108
SPY18Jun21C435.00CALL435.00$0.14$0.13 / 990$0.14 / 3,16490420,88310.976578%0.077567-0.0657040.0157680.1013740.008875
SPY18Jun21P286.00PUT286.00$0.01$0.01 / 1,463$0.01 / 3008724,38074.728225%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P316.00PUT316.00$0.02$0.02 / 3,198$0.03 / 3,1988324,14961.426059%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C419.00CALL419.00$5.06$5.10 / 1$5.14 / 22576212,62513.228895%0.615680-0.1665850.0414620.2665650.069741
SPY18Jun21C415.00CALL415.00$8.26$8.24 / 50$8.31 / 5076067,04415.082682%0.768254-0.1287310.0330760.2126530.086618
SPY18Jun21P372.00PUT372.00$0.17$0.16 / 2,982$0.17 / 1,69275215,13736.431296%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P413.00PUT413.00$1.70$1.68 / 400$1.69 / 10070212,29217.465595%-0.169664-0.1189120.0274390.176409-0.019836
SPY18Jun21C412.00CALL412.00$10.96$10.86 / 25$10.95 / 2069017,03316.678381%0.856539-0.0911440.0245260.1576840.096154
SPY18Jun21P356.00PUT356.00$0.08$0.09 / 3,086$0.10 / 3,0066533,80443.902065%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P326.00PUT326.00$0.04$0.03 / 3,176$0.04 / 3,1766425,68657.159065%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C418.00CALL418.00$5.85$5.83 / 50$5.87 / 5063614,60113.623364%0.656716-0.1593720.0399060.2565650.074311
SPY18Jun21P328.00PUT328.00$0.03$0.03 / 3,171$0.04 / 2,2916164,32955.917504%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P388.00PUT388.00$0.31$0.31 / 1,681$0.32 / 1,36961424,52728.753532%-0.000068-0.0001280.0000300.000193-0.000008
SPY18Jun21P378.00PUT378.00$0.20$0.20 / 2,766$0.21 / 1,4676068,79633.522359%-0.000001-0.0000010.0000010.0000010.000000
SPY18Jun21C414.00CALL414.00$9.23$9.10 / 25$9.18 / 2559319,17215.631506%0.800516-0.1165320.0303140.1948950.090133
SPY18Jun21P362.00PUT362.00$0.13$0.11 / 3,063$0.12 / 1,8435466,28241.070494%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C416.00CALL416.00$7.30$7.41 / 25$7.48 / 2554316,00014.607140%0.733356-0.1401540.0356460.2291760.082789
SPY18Jun21P332.00PUT332.00$0.04$0.04 / 2,881$0.05 / 3,1614946,56254.865071%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P407.00PUT407.00$1.04$1.03 / 134$1.04 / 38648614,34420.173797%-0.052017-0.0497880.0115560.074295-0.006066
SPY18Jun21P405.00PUT405.00$0.89$0.88 / 517$0.89 / 1046285,90221.027030%-0.032072-0.0335920.0078070.050195-0.003738
SPY18Jun21P350.00PUT350.00$0.07$0.07 / 3,107$0.08 / 1,463419103,26446.422943%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C433.00CALL433.00$0.21$0.20 / 1,793$0.21 / 26541810,76410.546551%0.113023-0.0865760.0208150.1338240.012922
SPY18Jun21P392.00PUT392.00$0.38$0.38 / 1,809$0.39 / 69039522,87126.872578%-0.000411-0.0006890.0001610.001035-0.000048
SPY18Jun21P396.00PUT396.00$0.46$0.48 / 1,379$0.49 / 38539416,74925.060673%-0.001987-0.0029320.0006840.004399-0.000231
SPY18Jun21P404.00PUT404.00$0.84$0.82 / 463$0.83 / 14138210,01421.490170%-0.024742-0.0270500.0062910.040445-0.002883
SPY18Jun21C413.00CALL413.00$10.00$9.97 / 25$10.05 / 2535915,10516.127594%0.829975-0.1038950.0274390.1764090.093315
SPY18Jun21C432.00CALL432.00$0.26$0.26 / 1,544$0.27 / 9834928,56310.444025%0.134637-0.0977610.0235290.1512720.015387
SPY18Jun21P342.00PUT342.00$0.06$0.06 / 786$0.07 / 3,1323487,01850.690921%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C442.00CALL442.00$0.05$0.04 / 2,637$0.05 / 3,2473374,12912.960170%0.015673-0.0178730.0042700.0274520.001797
SPY18Jun21P403.00PUT403.00$0.79$0.77 / 91$0.78 / 73733510,03321.990507%-0.018860-0.0214940.0050010.032155-0.002197
SPY18Jun21P365.00PUT365.00$0.12$0.12 / 3,051$0.13 / 1,04732953,79039.567595%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P346.00PUT346.00$0.07$0.06 / 3,119$0.07 / 1,4633175,77948.159241%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C454.00CALL454.00$0.01$0.01 / 2,0923052,84016.172369%0.000363-0.0006030.0001440.0009230.000042
SPY18Jun21P411.00PUT411.00$1.42$1.42 / 104$1.43 / 29130210,42218.382712%-0.119444-0.0935980.0216470.139175-0.013951
SPY18Jun21P338.00PUT338.00$0.05$0.05 / 2,664$0.06 / 3,1442986,50852.254174%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P402.00PUT402.00$0.70$0.71 / 630$0.72 / 15129511,35722.371278%-0.014202-0.0168500.0039230.025222-0.001654
SPY18Jun21C440.00CALL440.00$0.06$0.05 / 5,954$0.06 / 1,52329239,48912.232203%0.025890-0.0273220.0065340.0420100.002967
SPY18Jun21P430.00PUT430.00$9.96$9.95 / 25$10.05 / 502897,84416.520080%-0.813512-0.1355770.0290890.187020-0.096555
SPY18Jun21C437.00CALL437.00$0.09$0.09 / 2,437$0.10 / 4,0942878,99611.518688%0.051374-0.0477530.0114420.0735640.005882
SPY18Jun21C431.00CALL431.00$0.34$0.35 / 286$0.36 / 1,48128710,62110.453787%0.158989-0.1091750.0263070.1691300.018162
SPY18Jun21P352.00PUT352.00$0.08$0.08 / 2,519$0.09 / 3,0992795,53245.846220%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P374.00PUT374.00$0.17$0.17 / 2,974$0.18 / 1,2402756,89035.401583%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P366.00PUT366.00$0.12$0.13 / 2,567$0.14 / 2,9672727,19039.329595%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P401.00PUT401.00$0.68$0.67 / 182$0.68 / 81427021,14222.882166%-0.010564-0.0130320.0030360.019516-0.001230
SPY18Jun21P376.00PUT376.00$0.18$0.19 / 1,789$0.20 / 2,8352539,82334.624526%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P308.00PUT308.00$0.02$0.02 / 1,463$0.03 / 3,2132513,50066.437050%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P330.00PUT330.00$0.04$0.04 / 758$0.05 / 3,16725053,09956.124046%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P288.00PUT288.00$0.01$0.01 / 2,612$0.02 / 3,2422475,01775.974962%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C417.00CALL417.00$6.69$6.60 / 50$6.67 / 2524426,20114.117183%0.696070-0.1504710.0379470.2439670.078675
SPY18Jun21P368.00PUT368.00$0.13$0.14 / 2,419$0.15 / 2,8192417,46538.397857%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P408.00PUT408.00$1.16$1.11 / 294$1.12 / 37223912,50819.704915%-0.065110-0.0594360.0137840.088623-0.007596
SPY18Jun21C395.00CALL395.00$27.06$27.01 / 10$27.16 / 50239127,49925.794688%0.9982720.0129400.0004870.0031300.108060
SPY18Jun21P393.00PUT393.00$0.42$0.40 / 2,622$0.41 / 1023640,89226.389642%-0.000622-0.0010110.0002360.001518-0.000072
SPY18Jun21C386.00CALL386.00$36.94$35.89 / 10$36.03 / 202309,09730.908987%0.9996140.0149800.0000120.0000760.105750
SPY18Jun21P387.00PUT387.00$0.30$0.30 / 478$0.31 / 2,31122014,07829.307651%-0.000042-0.0000810.0000190.000122-0.000005
SPY18Jun21P432.00PUT432.00$12.00$11.79 / 50$11.89 / 5020286217.816884%-0.865002-0.1127690.0235290.151272-0.102968
SPY18Jun21P337.00PUT337.00$0.05$0.05 / 1,677$0.06 / 3,1472024,27452.887834%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C441.00CALL441.00$0.05$0.04 / 7,261$0.05 / 1,4632003,42712.426582%0.020235-0.0222130.0053090.0341350.002320
SPY18Jun21P351.00PUT351.00$0.07$0.08 / 1,705$0.09 / 3,1031817,41646.489794%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C360.00CALL360.00$61.87$61.73 / 10$61.89 / 201808,98445.995211%0.9996390.0150430.0000010.0000000.098630
SPY18Jun21C434.00CALL434.00$0.17$0.16 / 1,472$0.17 / 2,53817912,55210.745280%0.094047-0.0758340.0182150.1171060.010757
SPY18Jun21C362.00CALL362.00$61.20$59.75 / 10$59.89 / 201601,52344.921136%0.9996390.0150420.0000010.0000000.099178
SPY18Jun21C365.00CALL365.00$56.93$56.76 / 10$56.90 / 201594,81843.126452%0.9996390.0150410.0000010.0000000.100000
SPY18Jun21C409.00CALL409.00$13.64$13.60 / 25$13.69 / 201537,14918.277646%0.919053-0.0550220.0162300.1043480.102649
SPY18Jun21P311.00PUT311.00$0.02$0.02 / 2,188$0.03 / 3,2081444,06764.546689%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P426.00PUT426.00$6.68$6.66 / 50$6.74 / 501431,46214.780759%-0.678436-0.1750830.0388830.249985-0.080118
SPY18Jun21C407.00CALL407.00$15.54$15.46 / 20$15.57 / 251394,97819.357366%0.947622-0.0347680.0115560.0742950.105440
SPY18Jun21P431.00PUT431.00$10.97$10.86 / 25$10.95 / 5012568717.120225%-0.840650-0.1241830.0263070.169130-0.099919
SPY18Jun21C391.00CALL391.00$31.76$30.95 / 10$31.10 / 501256,91928.130553%0.9993710.0145650.0001080.0006950.107092
SPY18Jun21C354.00CALL354.00$69.02$67.72 / 10$67.87 / 201211,10849.647313%0.9996390.0150460.0000010.0000000.096986
SPY18Jun21C358.00CALL358.00$65.19$63.73 / 10$63.88 / 2012045947.218744%0.9996390.0150440.0000010.0000000.098082
SPY18Jun21C348.00CALL348.00$75.17$73.71 / 10$73.86 / 2012054853.436680%0.9996390.0150490.0000010.0000000.095342
SPY18Jun21P335.00PUT335.00$0.05$0.04 / 3,153$0.05 / 1,91910768,67452.989614%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C400.00CALL400.00$22.00$22.17 / 10$22.28 / 20105105,04323.224329%0.9918800.0050810.0023170.0148960.108685
SPY18Jun21C385.00CALL385.00$37.85$36.88 / 10$37.02 / 2010421,87831.479233%0.9996240.0150000.0000070.0000470.105477
SPY18Jun21C353.00CALL353.00$69.32$68.72 / 10$68.87 / 2010149450.342339%0.9996390.0150460.0000010.0000000.096712
SPY18Jun21C446.00CALL446.00$0.02$0.02 / 4,021$0.03 / 4,0081003,57413.989557%0.005156-0.0067650.0016140.0103740.000592
SPY18Jun21C359.00CALL359.00$64.18$62.74 / 10$62.88 / 2010030546.693293%0.9996390.0150440.0000010.0000000.098356
SPY18Jun21P270.00PUT270.00$0.01$0.01 / 2,1911009,54185.071789%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C436.00CALL436.00$0.12$0.11 / 260$0.12 / 4,937997,73411.283805%0.063409-0.0563150.0135040.0868180.007258
SPY18Jun21P428.00PUT428.00$8.02$8.22 / 25$8.31 / 50921,59015.465782%-0.751005-0.1571550.0343990.221155-0.088900
SPY18Jun21P353.00PUT353.00$0.08$0.08 / 3,096$0.09 / 2,476858,28245.207454%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P399.00PUT399.00$0.58$0.58 / 821$0.59 / 1058416,76323.712622%-0.005628-0.0074810.0017440.011213-0.000655
SPY18Jun21C377.00CALL377.00$45.67$44.81 / 10$44.96 / 20841,99436.032449%0.9996390.0150340.0000010.0000010.103287
SPY18Jun21C405.00CALL405.00$17.47$17.36 / 15$17.46 / 208222,69120.446878%0.967567-0.0185710.0078070.0501950.107221
SPY18Jun21C401.00CALL401.00$21.21$21.20 / 10$21.31 / 20825,61422.661601%0.9890750.0019910.0030360.0195160.108633
SPY18Jun21C465.00CALL465.00$0.01$0.01 / 4,4478021,11120.811211%0.000004-0.0000080.0000020.0000120.000000
SPY18Jun21C371.00CALL371.00$52.23$50.78 / 10$50.93 / 208089239.590258%0.9996390.0150380.0000010.0000000.101643
SPY18Jun21C370.00CALL370.00$52.00$51.78 / 10$51.92 / 20807,03140.167010%0.9996390.0150380.0000010.0000000.101369
SPY18Jun21C342.00CALL342.00$81.16$79.70 / 10$79.84 / 208056956.969727%0.9996390.0150520.0000010.0000000.093698
SPY18Jun21C406.00CALL406.00$16.59$16.41 / 20$16.51 / 207915,02819.904075%0.958556-0.0261450.0095610.0614720.106443
SPY18Jun21C375.00CALL375.00$47.18$46.80 / 10$46.95 / 207916,08137.236545%0.9996390.0150360.0000010.0000000.102739
SPY18Jun21C452.00CALL452.00$0.01$0.01 / 48$0.01 / 1,033751,15815.303239%0.000744-0.0011700.0002780.0017900.000085
SPY18Jun21P398.00PUT398.00$0.56$0.55 / 386$0.56 / 1,0357515,37324.227735%-0.004030-0.0055520.0012950.008325-0.000469
SPY18Jun21C363.00CALL363.00$60.20$58.74 / 10$58.90 / 207454444.223018%0.9996390.0150420.0000010.0000000.099452
SPY18Jun21P427.00PUT427.00$7.40$7.41 / 50$7.50 / 50653,22615.062172%-0.715873-0.1667280.0367800.236468-0.084637
SPY18Jun21C403.00CALL403.00$19.43$19.27 / 15$19.38 / 20637,86821.549675%0.980779-0.0064720.0050010.0321550.108214
SPY18Jun21C352.00CALL352.00$71.18$69.71 / 10$69.86 / 206043650.651720%0.9996390.0150470.0000010.0000000.096438
SPY18Jun21C349.00CALL349.00$74.17$72.71 / 10$72.86 / 206015352.738480%0.9996390.0150480.0000010.0000000.095616
SPY18Jun21P357.00PUT357.00$0.10$0.09 / 3,082$0.10 / 1,463595,00443.257973%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P434.00PUT434.00$13.56$13.68 / 50$13.84 / 505553019.352529%-0.905592-0.0908400.0182150.117106-0.108146
SPY18Jun21P433.00PUT433.00$11.77$12.72 / 50$12.87 / 505076018.574950%-0.886616-0.1015830.0208150.133824-0.105707
SPY18Jun21P339.00PUT339.00$0.05$0.05 / 3,141$0.06 / 3,141506,21351.625227%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P287.00PUT287.00$0.01$0.01 / 2,413$0.02 / 3,233502,16876.620789%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C355.00CALL355.00$67.08$66.73 / 10$66.87 / 20481,92649.133861%0.9996390.0150450.0000010.0000000.097260
SPY18Jun21C351.00CALL351.00$72.18$70.72 / 10$70.86 / 20474,05351.544990%0.9996390.0150470.0000010.0000000.096164
SPY18Jun21P310.00PUT310.00$0.03$0.02 / 1,790$0.03 / 3,2104736,84865.174269%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C393.00CALL393.00$29.20$28.98 / 10$29.13 / 504617,51526.986462%0.9990170.0140160.0002360.0015180.107598
SPY18Jun21P383.00PUT383.00$0.25$0.25 / 1,773$0.26 / 2,2424311,35631.207644%-0.000005-0.0000110.0000030.000017-0.000001
SPY18Jun21C350.00CALL350.00$71.83$71.71 / 10$71.86 / 20437,09652.041693%0.9996390.0150480.0000010.0000000.095890
SPY18Jun21P382.00PUT382.00$0.23$0.24 / 1,713$0.25 / 2,4464226,65631.701644%-0.000003-0.0000070.0000020.0000100.000000
SPY18Jun21C455.00CALL455.00$0.01$0.01 / 1$0.01 / 2,834417,35416.602814%0.000251-0.0004270.0001020.0006530.000029
SPY18Jun21P359.00PUT359.00$0.10$0.10 / 3,074$0.11 / 2,894415,50642.517849%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C500.00CALL500.00$0.01$0.01 / 4,7834010,43634.351540%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C389.00CALL389.00$34.31$32.91 / 10$33.07 / 50405,96529.138796%0.9995300.0148290.0000470.0003000.106562
SPY18Jun21C374.00CALL374.00$49.24$47.80 / 10$47.94 / 204090037.831745%0.9996390.0150360.0000010.0000000.102465
SPY18Jun21C356.00CALL356.00$67.19$65.72 / 10$65.87 / 204093648.253343%0.9996390.0150450.0000010.0000000.097534
SPY18Jun21C344.00CALL344.00$79.17$77.70 / 10$77.85 / 204033455.800983%0.9996390.0150510.0000010.0000000.094246
SPY18Jun21P397.00PUT397.00$0.52$0.51 / 914$0.52 / 1053331,98224.605010%-0.002848-0.0040630.0009480.006094-0.000331
SPY18Jun21P373.00PUT373.00$0.17$0.17 / 1,873$0.18 / 2,9783211,55236.077471%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P391.00PUT391.00$0.36$0.36 / 1,827$0.37 / 6133117,54227.335624%-0.000268-0.0004620.0001080.000695-0.000031
SPY18Jun21C339.00CALL339.00$84.16$82.70 / 10$82.84 / 203035459.074145%0.9996390.0150530.0000010.0000000.092876
SPY18Jun21C411.00CALL411.00$11.96$11.76 / 25$11.86 / 252917,30917.219138%0.880195-0.0785800.0216470.1391750.098651
SPY18Jun21C450.00CALL450.00$0.02$0.01 / 4,607$0.02 / 4,2792749,09115.042340%0.001469-0.0021830.0005200.0033430.000169
SPY18Jun21P307.00PUT307.00$0.02$0.01 / 3,215$0.02 / 1,526262,95664.063030%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P349.00PUT349.00$0.07$0.07 / 3,110$0.08 / 2,930254,84447.060551%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P348.00PUT348.00$0.06$0.07 / 2,433$0.08 / 3,113257,54547.695804%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P340.00PUT340.00$0.05$0.05 / 3,138$0.06 / 2,7582563,75450.994986%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P329.00PUT329.00$0.04$0.03 / 3,169$0.04 / 1,463254,06955.298972%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P321.00PUT321.00$0.03$0.03 / 1,695$0.04 / 3,188257,19460.290852%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P312.00PUT312.00$0.02$0.02 / 2,586$0.03 / 3,206253,90763.917815%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P355.00PUT355.00$0.08$0.09 / 1,939$0.10 / 3,0892343,98044.546692%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P367.00PUT367.00$0.14$0.13 / 3,043$0.14 / 1,1272225,16138.669296%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C366.00CALL366.00$56.77$55.76 / 10$55.91 / 202264542.570471%0.9996390.0150400.0000010.0000000.100273
SPY18Jun21C438.00CALL438.00$0.08$0.07 / 4,759$0.08 / 1,446213,97311.661588%0.041251-0.0400640.0095930.0616760.004725
SPY18Jun21P371.00PUT371.00$0.16$0.16 / 283$0.17 / 2,987217,21937.102963%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P369.00PUT369.00$0.15$0.14 / 2,995$0.15 / 3712111,82537.734017%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C443.00CALL443.00$0.03$0.03 / 4,643$0.04 / 2,963205,14913.047442%0.012031-0.0142340.0033990.0218520.001380
SPY18Jun21P435.00PUT435.00$13.65$14.66 / 50$14.81 / 502070820.162148%-0.922072-0.0807100.0157680.101374-0.110302
SPY18Jun21C388.00CALL388.00$35.17$33.91 / 10$34.06 / 502013,41529.816347%0.9995710.0149010.0000300.0001930.106293
SPY18Jun21C373.00CALL373.00$50.23$48.79 / 10$48.94 / 20204,01238.423976%0.9996390.0150370.0000010.0000000.102191
SPY18Jun21C368.00CALL368.00$55.21$53.77 / 10$53.91 / 20201,97641.305787%0.9996390.0150390.0000010.0000000.100821
SPY18Jun21C357.00CALL357.00$66.19$64.73 / 10$64.88 / 202053947.919113%0.9996390.0150440.0000010.0000000.097808
SPY18Jun21C300.00CALL300.00$121.97$121.73 / 10$121.81 / 20203,01487.710522%0.9996390.0150730.0000010.0000000.082191
SPY18Jun21P386.00PUT386.00$0.28$0.28 / 2,416$0.29 / 9191926,11229.666979%-0.000025-0.0000500.0000120.000076-0.000003
SPY18Jun21P325.00PUT325.00$0.04$0.03 / 3,179$0.04 / 3,1791912,56257.782081%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P377.00PUT377.00$0.17$0.19 / 2,830$0.21 / 2,8301810,77034.076505%-0.0000010.0000000.0000010.0000010.000000
SPY18Jun21P384.00PUT384.00$0.26$0.26 / 1,771$0.27 / 1,936178,94930.706850%-0.000009-0.0000190.0000040.000028-0.000001
SPY18Jun21P440.00PUT440.00$19.71$19.58 / 10$19.73 / 101631,52324.167975%-0.973749-0.0423260.0065340.042010-0.117580
SPY18Jun21P347.00PUT347.00$0.07$0.07 / 1,662$0.08 / 3,117166,79148.335046%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C347.00CALL347.00$75.07$74.70 / 10$74.85 / 201559753.708616%0.9996390.0150490.0000010.0000000.095068
SPY18Jun21P389.00PUT389.00$0.32$0.33 / 588$0.34 / 2,0001418,15928.353371%-0.000109-0.0001990.0000470.000300-0.000013
SPY18Jun21C439.00CALL439.00$0.07$0.06 / 4,721$0.07 / 1,490136,37411.974163%0.032827-0.0332590.0079590.0511690.003761
SPY18Jun21C397.00CALL397.00$25.17$25.05 / 10$25.20 / 201321,93124.662976%0.9967910.0109620.0009480.0060940.108435
SPY18Jun21P290.00PUT290.00$0.01$0.01 / 2,989$0.02 / 3,2391214,59474.689478%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P442.00PUT442.00$21.13$21.42 / 50$21.85 / 501021425.737400%-0.983966-0.0328750.0042700.027452-0.119298
SPY18Jun21C399.00CALL399.00$24.27$23.10 / 10$23.25 / 20106,56823.565955%0.9940110.0075430.0017440.0112130.108660
SPY18Jun21C346.00CALL346.00$77.16$75.71 / 10$75.85 / 20102,53654.621957%0.9996390.0150500.0000010.0000000.094794
SPY18Jun21C345.00CALL345.00$78.17$76.70 / 10$76.85 / 20103,08355.102235%0.9996390.0150500.0000010.0000000.094520
SPY18Jun21P322.00PUT322.00$0.02$0.03 / 1,696$0.04 / 3,186104,86359.658435%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C445.00CALL445.00$0.03$0.02 / 6,745$0.03 / 2,712933,29613.498496%0.006901-0.0087570.0020890.0134320.000792
SPY18Jun21P381.00PUT381.00$0.22$0.23 / 1,778$0.24 / 2,45199,32332.176297%-0.000002-0.0000040.0000010.0000060.000000
SPY18Jun21P344.00PUT344.00$0.06$0.06 / 3,126$0.07 / 3,12685,95949.423312%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C453.00CALL453.00$0.01$0.01 / 21$0.01 / 1,71372,16215.740939%0.000522-0.0008440.0002010.0012910.000060
SPY18Jun21C408.00CALL408.00$14.46$14.52 / 20$14.63 / 2074,60218.808240%0.934529-0.0444170.0137840.0886230.104185
SPY18Jun21P195.00PUT195.00$0.01$0.01 / 3,27874,428142.922068%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C449.00CALL449.00$0.02$0.01 / 5,481$0.02 / 3,97952,61114.585301%0.002038-0.0029390.0007000.0045030.000234
SPY18Jun21P345.00PUT345.00$0.06$0.06 / 3,123$0.07 / 2,403517,91248.789475%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C402.00CALL402.00$21.31$20.24 / 10$20.34 / 2048,01822.118701%0.985437-0.0018280.0039230.0252220.108483
SPY18Jun21C200.00CALL200.00$222.33$221.71 / 20$221.80 / 20432177.612513%0.9996390.0151220.0000010.0000000.054794
SPY18Jun21C302.00CALL302.00$119.95$119.73 / 10$119.81 / 2034086.174133%0.9996390.0150720.0000010.0000000.082739
SPY18Jun21P436.00PUT436.00$14.44$15.63 / 50$15.78 / 50225420.919055%-0.936230-0.0713210.0135040.086818-0.112194
SPY18Jun21P429.00PUT429.00$8.24$9.07 / 25$9.16 / 5021,21415.950307%-0.783602-0.1466680.0318100.204515-0.092879
SPY18Jun21C404.00CALL404.00$19.12$18.31 / 15$18.42 / 2024,13820.994094%0.974897-0.0120290.0062910.0404450.107802
SPY18Jun21C380.00CALL380.00$42.50$41.83 / 10$41.98 / 20228,10634.295357%0.9996380.0150310.0000010.0000030.104109
SPY18Jun21C376.00CALL376.00$47.03$45.80 / 10$45.96 / 2022,45536.637818%0.9996390.0150350.0000010.0000000.103013
SPY18Jun21P343.00PUT343.00$0.07$0.06 / 2,149$0.07 / 3,12925,22150.056259%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P334.00PUT334.00$0.05$0.04 / 3,156$0.05 / 2,97627,11453.613475%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P333.00PUT333.00$0.04$0.04 / 3,158$0.05 / 3,158213,76454.238128%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P323.00PUT323.00$0.04$0.03 / 1,963$0.04 / 3,183296,56659.032767%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C320.00CALL320.00$101.99$101.74 / 10$101.82 / 20239,63573.259503%0.9996390.0150630.0000010.0000000.087671
SPY18Jun21C315.00CALL315.00$107.94$106.73 / 10$106.81 / 2025,65876.382209%0.9996390.0150650.0000010.0000000.086301
SPY18Jun21C308.00CALL308.00$114.21$113.73 / 10$113.81 / 2023181.614442%0.9996390.0150690.0000010.0000000.084383
SPY18Jun21P289.00PUT289.00$0.01$0.01 / 2,810$0.02 / 3,24022,60275.331177%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C280.00CALL280.00$142.36$141.71 / 25$141.80 / 202636102.380463%0.9996390.0150820.0000010.0000000.076712
SPY18Jun21C275.00CALL275.00$147.36$146.71 / 20$146.80 / 202823106.457501%0.9996390.0150850.0000010.0000000.075342
SPY18Jun21C260.00CALL260.00$162.31$161.71 / 20$161.80 / 20264119.096613%0.9996390.0150920.0000010.0000000.071233
SPY18Jun21P450.00PUT450.00$28.49$29.24 / 50$29.95 / 50112,72131.888728%-0.998170-0.0171820.0005200.003343-0.123118
SPY18Jun21P445.00PUT445.00$23.65$24.35 / 50$24.85 / 5011,20427.974901%-0.992739-0.0237580.0020890.013432-0.121125
SPY18Jun21C398.00CALL398.00$25.22$24.08 / 10$24.23 / 50110,07924.178261%0.9956090.0094730.0012950.0083250.108572
SPY18Jun21C396.00CALL396.00$26.75$26.03 / 10$26.18 / 50111,08425.236904%0.9976520.0120940.0006840.0043990.108262
SPY18Jun21C392.00CALL392.00$31.24$29.96 / 10$30.11 / 50112,78327.496658%0.9992280.0143380.0001610.0010350.107349
SPY18Jun21C383.00CALL383.00$39.72$38.86 / 10$39.01 / 2012,84332.684879%0.9996340.0150210.0000030.0000170.104930
SPY18Jun21C379.00CALL379.00$44.05$42.83 / 10$42.98 / 2012,68535.018377%0.9996390.0150320.0000010.0000020.103835
SPY18Jun21P379.00PUT379.00$0.16$0.21 / 2,161$0.22 / 1,76119,84433.089129%-0.000001-0.0000010.0000010.0000020.000000
SPY18Jun21C372.00CALL372.00$51.01$49.79 / 10$49.93 / 2014,39039.007949%0.9996390.0150370.0000010.0000000.101917
SPY18Jun21C369.00CALL369.00$53.41$52.77 / 10$52.92 / 2012,16940.738872%0.9996390.0150390.0000010.0000000.101095
SPY18Jun21P361.00PUT361.00$0.08$0.11 / 1,987$0.12 / 3,06716,59741.724720%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P358.00PUT358.00$0.10$0.10 / 1,933$0.11 / 3,07816,84043.167606%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C305.00CALL305.00$117.52$116.73 / 10$116.81 / 20114,70383.885189%0.9996390.0150700.0000010.0000000.083561
SPY18Jun21P302.00PUT302.00$0.01$0.01 / 3,224$0.02 / 2,76515,75367.134250%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P300.00PUT300.00$0.01$0.01 / 3,217$0.02 / 2,771136,07368.374329%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P235.00PUT235.00$0.01$0.01 / 3,27316,026109.842325%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P230.00PUT230.00$0.01$0.01 / 3,27417,556113.664790%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C550.00CALL550.00$0.01$0.01 / 7,88102,30951.399443%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P550.00PUT550.00$153.92$129.47 / 20$129.71 / 200591.995673%-0.999639-0.0149490.0000010.000000-0.150684
SPY18Jun21C545.00CALL545.00$0.01$0.01 / 7,69703,06049.793786%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P545.00PUT545.00$129.58$124.48 / 50$124.70 / 500389.496556%-0.999639-0.0149520.0000010.000000-0.149314
SPY18Jun21C540.00CALL540.00$0.01$0.01 / 7,58303,44848.167538%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P540.00PUT540.00$119.48 / 10$119.70 / 100086.963778%-0.999639-0.0149540.0000010.000000-0.147944
SPY18Jun21C535.00CALL535.00$0.01$0.01 / 7,48202,11246.521274%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P535.00PUT535.00$114.48 / 10$114.70 / 100084.388109%-0.999639-0.0149570.0000010.000000-0.146575
SPY18Jun21C530.00CALL530.00$0.01$0.01 / 4,78403,50144.850262%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P530.00PUT530.00$109.48 / 10$109.70 / 100081.772022%-0.999639-0.0149590.0000010.000000-0.145205
SPY18Jun21C525.00CALL525.00$0.01$0.01 / 4,78401,77043.161065%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P525.00PUT525.00$104.48 / 10$104.70 / 100079.112297%-0.999639-0.0149620.0000010.000000-0.143835
SPY18Jun21C520.00CALL520.00$0.01$0.01 / 4,78402,19541.448259%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P520.00PUT520.00$99.48 / 10$99.70 / 100076.408647%-0.999639-0.0149640.0000010.000000-0.142465
SPY18Jun21C515.00CALL515.00$0.01$0.01 / 4,73801,72039.713419%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P515.00PUT515.00$94.48 / 10$94.70 / 100073.654140%-0.999639-0.0149670.0000010.000000-0.141095
SPY18Jun21C510.00CALL510.00$0.01$0.01 / 4,73801,70337.949380%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P510.00PUT510.00$93.48$89.50 / 50$89.70 / 1001070.975778%-0.999639-0.0149690.0000010.000000-0.139725
SPY18Jun21C505.00CALL505.00$0.01$0.01 / 4,78301,88936.166022%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P505.00PUT505.00$84.49 / 10$84.70 / 100068.054362%-0.999639-0.0149720.0000010.000000-0.138355
SPY18Jun21P500.00PUT500.00$78.50$79.49 / 10$79.70 / 10015565.142470%-0.999639-0.0149740.0000010.000000-0.136986
SPY18Jun21C495.00CALL495.00$0.01$0.01 / 4,78301,35132.513050%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P495.00PUT495.00$74.49 / 10$74.71 / 100062.228667%-0.999639-0.0149760.0000010.000000-0.135616
SPY18Jun21C490.00CALL490.00$0.01$0.01 / 4,78206,98330.644079%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P490.00PUT490.00$72.14$69.49 / 10$69.71 / 1004,01659.194623%-0.999639-0.0149790.0000010.000000-0.134246
SPY18Jun21C485.00CALL485.00$0.01$0.01 / 7,18601,58128.744511%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P485.00PUT485.00$90.10$64.49 / 10$64.71 / 100156.091016%-0.999639-0.0149810.0000010.000000-0.132876
SPY18Jun21C480.00CALL480.00$0.01$0.01 / 6,635019,74626.814733%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P480.00PUT480.00$59.53$59.19 / 50$59.99 / 50015,02452.818328%-0.999639-0.0149840.0000010.000000-0.131506
SPY18Jun21C475.00CALL475.00$0.01$0.01 / 7,192014,27924.850232%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P475.00PUT475.00$62.21$54.31 / 50$54.91 / 50013,01949.763038%-0.999639-0.0149860.0000010.000000-0.130136
SPY18Jun21C470.00CALL470.00$0.01$0.01 / 6,985034,74822.849110%0.000001-0.0000010.0000010.0000010.000000
SPY18Jun21P470.00PUT470.00$51.68$49.19 / 50$49.87 / 50022,52645.671463%-0.999639-0.0149900.0000010.000001-0.128766
SPY18Jun21P465.00PUT465.00$44.52$44.33 / 50$45.06 / 50018,54043.728456%-0.999635-0.0149990.0000020.000012-0.127396
SPY18Jun21C462.00CALL462.00$0.01$0.01 / 4,15701,85719.567487%0.000015-0.0000290.0000070.0000450.000002
SPY18Jun21P462.00PUT462.00$44.05$41.18 / 50$41.88 / 500140.182984%-0.999624-0.0150220.0000070.000045-0.126573
SPY18Jun21C461.00CALL461.00$0.01$0.01 / 4,15002,13219.151030%0.000023-0.0000440.0000110.0000680.000003
SPY18Jun21P461.00PUT461.00$46.78$40.26 / 50$40.80 / 500039.479078%-0.999617-0.0150370.0000110.000068-0.126298
SPY18Jun21C460.00CALL460.00$0.01$0.01 / 4,141037,17318.728958%0.000034-0.0000660.0000160.0001010.000004
SPY18Jun21P460.00PUT460.00$38.53$39.21 / 50$39.95 / 50028,51739.198175%-0.999605-0.0150600.0000160.000101-0.126023
SPY18Jun21C459.00CALL459.00$0.01$0.01 / 3,862084418.308245%0.000052-0.0000980.0000230.0001490.000006
SPY18Jun21P459.00PUT459.00$40.66$38.37 / 50$38.99 / 5002739.302867%-0.999587-0.0150920.0000230.000149-0.125747
SPY18Jun21C458.00CALL458.00$0.01$0.01 / 3,90301,76817.884742%0.000078-0.0001430.0000340.0002190.000009
SPY18Jun21P458.00PUT458.00$38.63$37.34 / 50$37.94 / 5005438.248123%-0.999561-0.0151380.0000340.000219-0.125470
SPY18Jun21C457.00CALL457.00$0.01$0.01 / 3,67202,26217.459289%0.000116-0.0002080.0000490.0003180.000013
SPY18Jun21P457.00PUT457.00$44.88$36.38 / 50$36.90 / 500037.514066%-0.999523-0.0152030.0000490.000318-0.125192
SPY18Jun21C456.00CALL456.00$0.01$0.01 / 3,456045917.032673%0.000171-0.0003000.0000710.0004580.000020
SPY18Jun21P456.00PUT456.00$43.28$35.30 / 50$35.99 / 500436.814428%-0.999468-0.0152950.0000710.000458-0.124911
SPY18Jun21P455.00PUT455.00$34.97$34.20 / 50$35.06 / 5005,46835.951861%-0.999388-0.0154230.0001020.000653-0.124628
SPY18Jun21P454.00PUT454.00$33.23 / 50$34.10 / 500035.472776%-0.999276-0.0156000.0001440.000923-0.124341
SPY18Jun21P453.00PUT453.00$34.52$32.33 / 50$32.82 / 5005034.022350%-0.999117-0.0158410.0002010.001291-0.124049
SPY18Jun21P452.00PUT452.00$31.44$31.38 / 50$32.01 / 5001434.173827%-0.998895-0.0161670.0002780.001790-0.123750
SPY18Jun21C451.00CALL451.00$0.01$0.01 / 1,703$0.02 / 4,30601,99515.496014%0.001050-0.0016060.0003820.0024580.000121
SPY18Jun21P451.00PUT451.00$30.36 / 50$30.88 / 500032.846124%-0.998589-0.0166040.0003820.002458-0.123440
SPY18Jun21P449.00PUT449.00$28.52$28.27 / 50$28.81 / 5002430.704719%-0.997601-0.0179390.0007000.004503-0.122779
SPY18Jun21C448.00CALL448.00$0.01$0.01 / 8,380$0.02 / 2,28103,86814.124626%0.002802-0.0039190.0009340.0060060.000322
SPY18Jun21P448.00PUT448.00$27.82$27.26 / 50$27.90 / 5003130.221648%-0.996837-0.0189190.0009340.006006-0.122417
SPY18Jun21C447.00CALL447.00$0.02$0.02 / 1,434$0.03 / 5,32402,44314.475973%0.003818-0.0051750.0012340.0079320.000438
SPY18Jun21P447.00PUT447.00$26.69$26.24 / 50$27.04 / 50011029.859899%-0.995821-0.0201750.0012340.007932-0.122027
SPY18Jun21P446.00PUT446.00$24.98$25.22 / 50$26.03 / 50019928.954315%-0.994483-0.0217660.0016140.010374-0.121600
SPY18Jun21P444.00PUT444.00$23.43$23.39 / 50$23.92 / 50014727.532484%-0.990486-0.0262230.0026780.017219-0.120593
SPY18Jun21P443.00PUT443.00$22.88$22.32 / 50$23.01 / 50019626.772092%-0.987608-0.0292360.0033990.021852-0.119989
SPY18Jun21P441.00PUT441.00$19.80$20.40 / 50$20.96 / 50010225.180906%-0.979404-0.0372160.0053090.034135-0.118502
SPY18Jun21P439.00PUT439.00$18.30$18.59 / 15$18.74 / 15013023.363162%-0.966812-0.0482630.0079590.051169-0.116512
SPY18Jun21P438.00PUT438.00$18.65$17.60 / 50$17.75 / 5008622.546299%-0.958388-0.0550680.0095930.061676-0.115275
SPY18Jun21P437.00PUT437.00$16.12$16.62 / 50$16.77 / 50030421.768265%-0.948265-0.0627580.0114420.073564-0.113843
SPY18Jun21C394.00CALL394.00$28.73$27.99 / 10$28.14 / 5009,92426.334827%0.9987100.0135640.0003420.0021960.107837
SPY18Jun21C387.00CALL387.00$35.50$34.90 / 10$35.05 / 50011,24430.409220%0.9995970.0149490.0000190.0001220.106022
SPY18Jun21C384.00CALL384.00$38.13$37.87 / 10$38.02 / 2005,26832.129336%0.9996300.0150120.0000040.0000280.105204
SPY18Jun21C382.00CALL382.00$40.23$39.84 / 10$40.00 / 20015,00033.138676%0.9996360.0150260.0000020.0000100.104657
SPY18Jun21C381.00CALL381.00$41.69$40.84 / 10$40.99 / 2006,15733.769350%0.9996370.0150290.0000010.0000060.104383
SPY18Jun21C378.00CALL378.00$43.79$43.82 / 10$43.97 / 2002,78535.529307%0.9996390.0150330.0000010.0000010.103561
SPY18Jun21C367.00CALL367.00$54.62$54.76 / 10$54.91 / 2002,35441.867781%0.9996390.0150400.0000010.0000000.100547
SPY18Jun21C364.00CALL364.00$55.24$57.75 / 10$57.90 / 20073243.677485%0.9996390.0150410.0000010.0000000.099726
SPY18Jun21P364.00PUT364.00$0.11$0.12 / 3,055$0.13 / 2,67507,15040.222641%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P363.00PUT363.00$0.09$0.12 / 1,404$0.13 / 3,05905,79740.879273%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C361.00CALL361.00$55.74$60.74 / 10$60.89 / 20079145.462619%0.9996390.0150430.0000010.0000000.098904
SPY18Jun21P354.00PUT354.00$0.06$0.08 / 3,093$0.09 / 1,463011,02744.569339%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C343.00CALL343.00$79.29$78.70 / 10$78.85 / 20024956.501099%0.9996390.0150510.0000010.0000000.093972
SPY18Jun21C341.00CALL341.00$78.81$80.69 / 10$80.84 / 20016757.431170%0.9996390.0150520.0000010.0000000.093424
SPY18Jun21P341.00PUT341.00$0.04$0.05 / 3,135$0.06 / 1,84209,14050.365879%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C340.00CALL340.00$82.27$81.70 / 10$81.84 / 2007,50558.369173%0.9996390.0150530.0000010.0000000.093150
SPY18Jun21C338.00CALL338.00$81.02$83.69 / 10$83.84 / 20035259.533320%0.9996390.0150540.0000010.0000000.092602
SPY18Jun21C337.00CALL337.00$82.00$84.75 / 10$84.84 / 20013161.655001%0.9996390.0150540.0000010.0000000.092328
SPY18Jun21C336.00CALL336.00$85.91$85.75 / 10$85.84 / 2001,04262.372319%0.9996390.0150550.0000010.0000000.092054
SPY18Jun21P336.00PUT336.00$0.05$0.04 / 3,151$0.05 / 1,46305,81952.367248%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C335.00CALL335.00$87.03$86.75 / 10$86.83 / 2004,03662.861886%0.9996390.0150550.0000010.0000000.091780
SPY18Jun21C334.00CALL334.00$88.79$87.75 / 10$87.83 / 20092363.580765%0.9996390.0150560.0000010.0000000.091506
SPY18Jun21C333.00CALL333.00$88.01$88.75 / 10$88.83 / 20044864.301667%0.9996390.0150560.0000010.0000000.091232
SPY18Jun21C332.00CALL332.00$89.07$89.75 / 10$89.83 / 20010465.020148%0.9996390.0150570.0000010.0000000.090958
SPY18Jun21C331.00CALL331.00$88.96$90.75 / 10$90.83 / 20020565.743459%0.9996390.0150570.0000010.0000000.090684
SPY18Jun21P331.00PUT331.00$0.05$0.04 / 1,844$0.05 / 3,16405,32155.493429%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C330.00CALL330.00$92.58$91.75 / 10$91.83 / 20041,78666.467323%0.9996390.0150580.0000010.0000000.090411
SPY18Jun21C329.00CALL329.00$92.87$92.74 / 10$92.83 / 20021366.946716%0.9996390.0150580.0000010.0000000.090137
SPY18Jun21C328.00CALL328.00$93.41$93.74 / 10$93.83 / 20012567.671879%0.9996390.0150590.0000010.0000000.089863
SPY18Jun21C327.00CALL327.00$92.40$94.74 / 10$94.82 / 2006,06768.142360%0.9996390.0150590.0000010.0000000.089589
SPY18Jun21P327.00PUT327.00$0.04$0.03 / 3,174$0.04 / 2,994013,68356.537536%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C326.00CALL326.00$93.38$95.74 / 10$95.82 / 20016268.867945%0.9996390.0150600.0000010.0000000.089315
SPY18Jun21C325.00CALL325.00$97.01$96.74 / 10$96.82 / 2005,41369.593959%0.9996390.0150600.0000010.0000000.089041
SPY18Jun21C324.00CALL324.00$97.89$97.74 / 10$97.82 / 20019470.325411%0.9996390.0150610.0000010.0000000.088767
SPY18Jun21P324.00PUT324.00$0.03$0.03 / 2,561$0.04 / 3,18102,54458.406898%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C323.00CALL323.00$94.86$98.74 / 10$98.82 / 20025871.056288%0.9996390.0150610.0000010.0000000.088493
SPY18Jun21C322.00CALL322.00$100.51$99.74 / 10$99.82 / 2003,13171.788840%0.9996390.0150620.0000010.0000000.088219
SPY18Jun21C321.00CALL321.00$98.51$100.74 / 10$100.82 / 2001172.523151%0.9996390.0150620.0000010.0000000.087945
SPY18Jun21P320.00PUT320.00$0.03$0.02 / 3,190$0.03 / 1,7030116,84058.956304%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C319.00CALL319.00$100.66$102.74 / 10$102.82 / 20046673.996493%0.9996390.0150630.0000010.0000000.087397
SPY18Jun21P319.00PUT319.00$0.06$0.02 / 3,192$0.03 / 2,435010,02159.570382%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C318.00CALL318.00$102.52$103.74 / 10$103.82 / 20065874.735726%0.9996390.0150640.0000010.0000000.087123
SPY18Jun21P318.00PUT318.00$0.02$0.02 / 3,194$0.03 / 2,60604,21760.186331%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C317.00CALL317.00$102.36$104.74 / 10$104.82 / 20015,49475.476260%0.9996390.0150640.0000010.0000000.086849
SPY18Jun21P317.00PUT317.00$0.03$0.02 / 3,197$0.03 / 3,017019,69560.804166%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C316.00CALL316.00$103.93$105.73 / 10$105.82 / 20041575.933960%0.9996390.0150650.0000010.0000000.086575
SPY18Jun21P315.00PUT315.00$0.02$0.02 / 3,201$0.03 / 3,201094,94162.045543%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C314.00CALL314.00$108.75$107.73 / 10$107.81 / 2001477.123945%0.9996390.0150660.0000010.0000000.086027
SPY18Jun21P314.00PUT314.00$0.02$0.02 / 2,963$0.03 / 3,20302,95562.668377%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C313.00CALL313.00$109.22$108.73 / 10$108.81 / 20011377.866461%0.9996390.0150660.0000010.0000000.085753
SPY18Jun21P313.00PUT313.00$0.02$0.02 / 2,964$0.03 / 3,20407,86563.291071%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C312.00CALL312.00$103.44$109.73 / 10$109.81 / 20030778.614831%0.9996390.0150670.0000010.0000000.085479
SPY18Jun21C311.00CALL311.00$103.80$110.73 / 10$110.81 / 20016579.360675%0.9996390.0150670.0000010.0000000.085205
SPY18Jun21C310.00CALL310.00$110.60$111.73 / 10$111.81 / 20014,55080.109952%0.9996390.0150680.0000010.0000000.084931
SPY18Jun21C309.00CALL309.00$98.28$112.73 / 10$112.81 / 2005180.861175%0.9996390.0150680.0000010.0000000.084657
SPY18Jun21P309.00PUT309.00$0.04$0.02 / 1,705$0.03 / 3,21203,17765.805491%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C307.00CALL307.00$112.45$114.73 / 10$114.81 / 2003882.369927%0.9996390.0150690.0000010.0000000.084109
SPY18Jun21C306.00CALL306.00$112.49$115.73 / 10$115.81 / 20021783.127879%0.9996390.0150700.0000010.0000000.083835
SPY18Jun21P306.00PUT306.00$0.01$0.01 / 3,217$0.02 / 2,15804,48064.674009%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P305.00PUT305.00$0.01$0.01 / 3,219$0.02 / 2,306022,58665.286887%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C304.00CALL304.00$117.67$117.73 / 10$117.81 / 20018784.646144%0.9996390.0150710.0000010.0000000.083287
SPY18Jun21P304.00PUT304.00$0.10$0.01 / 3,220$0.02 / 2,75906,52865.901908%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C303.00CALL303.00$117.39$118.73 / 10$118.81 / 20010485.409112%0.9996390.0150710.0000010.0000000.083013
SPY18Jun21P303.00PUT303.00$0.02$0.01 / 3,222$0.02 / 2,76305,31966.516596%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C301.00CALL301.00$106.81$120.73 / 10$120.81 / 2002986.941255%0.9996390.0150720.0000010.0000000.082465
SPY18Jun21P301.00PUT301.00$0.01$0.01 / 3,215$0.02 / 2,76903,87067.753535%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C299.00CALL299.00$113.40$122.73 / 10$122.81 / 2002588.481955%0.9996390.0150730.0000010.0000000.081917
SPY18Jun21P299.00PUT299.00$0.01$0.01 / 3,218$0.02 / 2,748011,00168.996428%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C298.00CALL298.00$89.02$123.73 / 10$123.81 / 200489.255996%0.9996390.0150740.0000010.0000000.081643
SPY18Jun21P298.00PUT298.00$0.02$0.01 / 2,979$0.02 / 3,14901,86069.622156%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C297.00CALL297.00$99.17$124.73 / 10$124.81 / 20011890.031115%0.9996390.0150740.0000010.0000000.081369
SPY18Jun21P297.00PUT297.00$0.03$0.01 / 2,981$0.02 / 3,23108,10570.249066%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C296.00CALL296.00$84.37$125.73 / 10$125.81 / 200390.808821%0.9996390.0150750.0000010.0000000.081095
SPY18Jun21P296.00PUT296.00$0.01$0.01 / 2,982$0.02 / 3,23202,49770.878166%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C295.00CALL295.00$127.37$126.73 / 10$126.81 / 2003,69891.586578%0.9996390.0150750.0000010.0000000.080822
SPY18Jun21P295.00PUT295.00$0.01$0.01 / 2,983$0.02 / 3,23309,46871.508658%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C294.00CALL294.00$127.72 / 20$127.81 / 200092.021688%0.9996390.0150760.0000010.0000000.080548
SPY18Jun21P294.00PUT294.00$0.08$0.01 / 2,984$0.02 / 3,23402,13772.140334%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C293.00CALL293.00$102.10$128.72 / 20$128.81 / 2004692.801689%0.9996390.0150760.0000010.0000000.080274
SPY18Jun21P293.00PUT293.00$0.01$0.01 / 2,986$0.02 / 3,23603,58272.772751%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C292.00CALL292.00$129.72 / 20$129.81 / 200093.584926%0.9996390.0150770.0000010.0000000.080000
SPY18Jun21P292.00PUT292.00$0.01$0.01 / 2,987$0.02 / 3,23705,93973.412657%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C291.00CALL291.00$105.85$130.72 / 20$130.80 / 2001794.005172%0.9996390.0150770.0000010.0000000.079726
SPY18Jun21P291.00PUT291.00$0.01$0.01 / 2,988$0.02 / 3,23802,38474.049938%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C290.00CALL290.00$132.60$131.72 / 20$131.80 / 2005,58394.790700%0.9996390.0150780.0000010.0000000.079452
SPY18Jun21C289.00CALL289.00$107.89$132.72 / 20$132.80 / 200395.582917%0.9996390.0150780.0000010.0000000.079178
SPY18Jun21C288.00CALL288.00$133.72 / 20$133.80 / 200096.371368%0.9996390.0150790.0000010.0000000.078904
SPY18Jun21C287.00CALL287.00$134.72 / 20$134.80 / 200097.164451%0.9996390.0150790.0000010.0000000.078630
SPY18Jun21C286.00CALL286.00$133.26$135.71 / 25$135.80 / 200197.571957%0.9996390.0150800.0000010.0000000.078356
SPY18Jun21C285.00CALL285.00$136.67$136.71 / 25$136.80 / 2001,11998.367150%0.9996390.0150800.0000010.0000000.078082
SPY18Jun21P285.00PUT285.00$0.01$0.01 / 1,463$0.01 / 2,147011,66875.358993%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C284.00CALL284.00$137.71 / 25$137.80 / 200099.164554%0.9996390.0150800.0000010.0000000.077808
SPY18Jun21P284.00PUT284.00$0.01$0.01 / 2,29203,48775.991817%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C283.00CALL283.00$117.45$138.71 / 25$138.80 / 200199.963881%0.9996390.0150810.0000010.0000000.077534
SPY18Jun21P283.00PUT283.00$0.01$0.01 / 1,463$0.01 / 2,36902,24776.626741%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C282.00CALL282.00$102.93$139.71 / 25$139.80 / 2001100.769462%0.9996390.0150810.0000010.0000000.077260
SPY18Jun21P282.00PUT282.00$0.01$0.01 / 1,81201,71677.261880%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C281.00CALL281.00$134.15$140.71 / 20$140.80 / 2005101.572870%0.9996390.0150820.0000010.0000000.076986
SPY18Jun21P281.00PUT281.00$0.01$0.01 / 1,81602,44177.902373%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P280.00PUT280.00$0.02$0.01 / 1,818019,54878.543997%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C279.00CALL279.00$103.37$142.71 / 25$142.80 / 2001103.190591%0.9996390.0150830.0000010.0000000.076438
SPY18Jun21P279.00PUT279.00$0.03$0.01 / 1,82202,22979.185254%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C278.00CALL278.00$143.71 / 25$143.80 / 2000104.003283%0.9996390.0150830.0000010.0000000.076164
SPY18Jun21P278.00PUT278.00$0.02$0.01 / 1,82403,87279.833538%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C277.00CALL277.00$138.21$144.71 / 20$144.80 / 2005104.818587%0.9996390.0150840.0000010.0000000.075890
SPY18Jun21P277.00PUT277.00$0.01$0.01 / 2,17505,24880.480149%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C276.00CALL276.00$113.46$145.71 / 20$145.80 / 20014105.636596%0.9996390.0150840.0000010.0000000.075616
SPY18Jun21P276.00PUT276.00$0.01$0.01 / 2,17904,23481.129413%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P275.00PUT275.00$0.01$0.01 / 2,181016,74881.780995%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C274.00CALL274.00$147.71 / 20$147.80 / 2000107.281718%0.9996390.0150850.0000010.0000000.075068
SPY18Jun21P274.00PUT274.00$0.03$0.01 / 2,18301,26382.434431%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C273.00CALL273.00$141.78$148.71 / 20$148.80 / 2005108.105665%0.9996390.0150860.0000010.0000000.074794
SPY18Jun21P273.00PUT273.00$0.03$0.01 / 2,18501,54683.092674%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C272.00CALL272.00$145.00$149.71 / 20$149.80 / 2002108.934023%0.9996390.0150860.0000010.0000000.074520
SPY18Jun21P272.00PUT272.00$0.01$0.01 / 2,18701,78083.749205%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C271.00CALL271.00$100.19$150.71 / 20$150.80 / 2001109.764830%0.9996390.0150870.0000010.0000000.074246
SPY18Jun21P271.00PUT271.00$0.03$0.01 / 2,18902,36384.406865%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C270.00CALL270.00$151.19$151.71 / 20$151.80 / 200123110.597618%0.9996390.0150870.0000010.0000000.073972
SPY18Jun21C269.00CALL269.00$75.90$152.28 / 70$153.20 / 200110.069795%0.9996390.0150880.0000010.0000000.073698
SPY18Jun21P269.00PUT269.00$0.05$0.01 / 2,19505,99885.735991%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C268.00CALL268.00$153.71 / 20$153.80 / 2000112.274266%0.9996390.0150880.0000010.0000000.073424
SPY18Jun21P268.00PUT268.00$0.02$0.01 / 2,19502,49486.406195%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C267.00CALL267.00$127.20$154.71 / 20$154.80 / 2000113.120295%0.9996390.0150890.0000010.0000000.073150
SPY18Jun21P267.00PUT267.00$0.01$0.01 / 2,27603,68087.073565%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C265.00CALL265.00$157.49$156.71 / 20$156.80 / 2003,043114.811114%0.9996390.0150900.0000010.0000000.072602
SPY18Jun21P265.00PUT265.00$0.01$0.01 / 2,477027,21588.419510%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P260.00PUT260.00$0.01$0.01 / 2,88208,51591.826213%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C255.00CALL255.00$167.00$166.71 / 20$166.80 / 20032123.453901%0.9996390.0150950.0000010.0000000.069863
SPY18Jun21P255.00PUT255.00$0.01$0.01 / 2,88508,47095.295240%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C250.00CALL250.00$171.67$171.71 / 20$171.80 / 20073127.894600%0.9996390.0150970.0000010.0000000.068493
SPY18Jun21P250.00PUT250.00$0.01$0.01 / 3,196035,04198.826049%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C245.00CALL245.00$176.67$176.71 / 20$176.80 / 20045132.418184%0.9996390.0151000.0000010.0000000.067123
SPY18Jun21P245.00PUT245.00$0.01$0.01 / 3,27009,814102.427632%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C240.00CALL240.00$182.74$181.71 / 20$181.80 / 200123137.027851%0.9996390.0151020.0000010.0000000.065753
SPY18Jun21P240.00PUT240.00$0.01$0.01 / 3,272014,548106.100127%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C235.00CALL235.00$186.61$186.71 / 20$186.80 / 2003141.730801%0.9996390.0151050.0000010.0000000.064383
SPY18Jun21C230.00CALL230.00$191.00$191.71 / 20$191.80 / 20013146.526781%0.9996390.0151070.0000010.0000000.063013
SPY18Jun21C225.00CALL225.00$196.60$196.71 / 20$196.80 / 20045151.423851%0.9996390.0151100.0000010.0000000.061644
SPY18Jun21P225.00PUT225.00$0.01$0.01 / 3,275011,714117.566618%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C220.00CALL220.00$200.50$201.71 / 20$201.80 / 20029156.428318%0.9996390.0151120.0000010.0000000.060274
SPY18Jun21P220.00PUT220.00$0.01$0.01 / 3,277026,567121.554437%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C215.00CALL215.00$178.14$206.71 / 20$206.80 / 20030161.544143%0.9996390.0151150.0000010.0000000.058904
SPY18Jun21P215.00PUT215.00$0.01$0.01 / 3,27709,472125.630656%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C210.00CALL210.00$211.45$211.71 / 20$211.80 / 2009166.774218%0.9996390.0151170.0000010.0000000.057534
SPY18Jun21P210.00PUT210.00$0.01$0.01 / 3,278018,644129.798302%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C205.00CALL205.00$209.22$216.71 / 20$216.80 / 2003172.128624%0.9996390.0151190.0000010.0000000.056164
SPY18Jun21P205.00PUT205.00$0.01$0.01 / 3,27805,067134.067713%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P200.00PUT200.00$0.01$0.01 / 3,284028,492138.440192%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C195.00CALL195.00$197.28$226.73 / 20$226.80 / 2000184.554906%0.9996390.0151240.0000010.0000000.053424
SPY18Jun21C190.00CALL190.00$229.69$231.71 / 20$231.80 / 2000188.999632%0.9996390.0151270.0000010.0000000.052055
SPY18Jun21P190.00PUT190.00$0.01$0.01 / 3,279023,496147.514876%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C185.00CALL185.00$234.93$236.71 / 20$236.80 / 2004194.915498%0.9996390.0151290.0000000.0000000.050685
SPY18Jun21P185.00PUT185.00$0.01$0.01 / 3,28308,062152.232133%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C180.00CALL180.00$239.55$241.71 / 20$241.80 / 2002200.993426%0.9996390.0151320.0000000.0000000.049315
SPY18Jun21P180.00PUT180.00$0.01$0.01 / 3,279012,222157.076837%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C175.00CALL175.00$246.80$246.71 / 20$246.80 / 2006207.244981%0.9996390.0151340.0000000.0000000.047945
SPY18Jun21P175.00PUT175.00$0.01$0.01 / 3,279031,243162.057122%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C170.00CALL170.00$191.41$251.71 / 20$251.80 / 2000213.677584%0.9996390.0151370.0000000.0000000.046575
SPY18Jun21P170.00PUT170.00$0.01$0.01 / 3,280010,737167.182049%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C165.00CALL165.00$256.71 / 20$256.80 / 2000220.303642%0.9996390.0151390.0000000.0000000.045205
SPY18Jun21P165.00PUT165.00$0.01$0.01 / 3,28402,809172.459671%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C160.00CALL160.00$203.36$261.71 / 20$261.80 / 2000227.135950%0.9996390.0151420.0000000.0000000.043835
SPY18Jun21P160.00PUT160.00$0.01$0.01 / 3,28406,054177.900584%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C155.00CALL155.00$179.12$266.71 / 20$266.80 / 2000234.188418%0.9996390.0151440.0000000.0000000.042466
SPY18Jun21P155.00PUT155.00$0.01$0.01 / 3,28404,655183.516176%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C150.00CALL150.00$267.15$271.71 / 20$271.80 / 2001241.476338%0.9996390.0151470.0000000.0000000.041096
SPY18Jun21P150.00PUT150.00$0.01$0.01 / 3,324010,477189.317148%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C145.00CALL145.00$246.50$276.71 / 20$276.80 / 2000249.016583%0.9996390.0151490.0000000.0000000.039726
SPY18Jun21P145.00PUT145.00$0.01$0.01 / 3,24408,559195.315915%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C140.00CALL140.00$252.30$281.71 / 20$281.80 / 2002256.827519%0.9996390.0151520.0000000.0000000.038356
SPY18Jun21P140.00PUT140.00$0.05$0.01 / 3,244010,095201.528485%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C135.00CALL135.00$258.28$286.71 / 20$286.80 / 2000264.933422%0.9996390.0151540.0000000.0000000.036986
SPY18Jun21P135.00PUT135.00$0.01$0.01 / 3,254019,658207.972399%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C130.00CALL130.00$189.67$291.71 / 20$291.80 / 2000273.348498%0.9996390.0151560.0000000.0000000.035616
SPY18Jun21P130.00PUT130.00$0.01$0.01 / 3,24403,892214.659122%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C125.00CALL125.00$182.92$296.71 / 20$296.80 / 2000282.107004%0.9996390.0151590.0000000.0000000.034246
SPY18Jun21P125.00PUT125.00$0.02$0.01 / 3,24404,250221.615403%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C120.00CALL120.00$251.75$301.71 / 20$301.80 / 2000291.238434%0.9996390.0151610.0000000.0000000.032877
SPY18Jun21P120.00PUT120.00$0.01$0.01 / 3,24402,968228.861477%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C115.00CALL115.00$233.61$306.71 / 20$306.80 / 2000300.771937%0.9996390.0151640.0000000.0000000.031507
SPY18Jun21P115.00PUT115.00$0.01$0.01 / 3,24404,796236.423126%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C110.00CALL110.00$175.00$311.71 / 20$311.80 / 2000310.747207%0.9996390.0151660.0000000.0000000.030137
SPY18Jun21P110.00PUT110.00$0.01$0.01 / 3,24403,894244.329995%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C105.00CALL105.00$286.84$316.71 / 20$316.80 / 2000321.207318%0.9996390.0151690.0000000.0000000.028767
SPY18Jun21P105.00PUT105.00$0.01$0.01 / 3,240022,384252.613356%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C100.00CALL100.00$289.78$321.71 / 20$321.80 / 2000332.203695%0.9996390.0151710.0000000.0000000.027397
SPY18Jun21P100.00PUT100.00$0.01$0.01 / 3,240011,855261.314117%-0.0000010.0000000.0000000.0000000.000000