SPY Option Chain

End of day data from June 10, 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
SPY18Jun21C420.00CALL420.00$4.86$4.85 / 100$4.90 / 8851,95283,95410.530064%0.660100-0.1674800.0419820.2435790.067599
SPY18Jun21P420.00PUT420.00$1.82$1.82 / 32$1.83 / 9837,01456,78312.423361%-0.339575-0.1825360.0419820.243579-0.035962
SPY18Jun21P400.00PUT400.00$0.30$0.29 / 1,312$0.30 / 1,62130,862149,89122.050176%-0.002691-0.0040600.0009510.005518-0.000283
SPY18Jun21C430.00CALL430.00$0.39$0.38 / 150$0.39 / 65430,22669,0658.676257%0.232745-0.1445830.0350410.2033050.024023
SPY18Jun21P410.00PUT410.00$0.60$0.60 / 221$0.61 / 90429,17286,76616.984993%-0.056604-0.0559870.0130460.075693-0.005965
SPY18Jun21P415.00PUT415.00$0.97$0.96 / 276$0.97 / 1026,82861,50714.439134%-0.159811-0.1201980.0278720.161713-0.016876
SPY18Jun21C425.00CALL425.00$1.69$1.68 / 105$1.70 / 8226,137122,0048.898319%0.435710-0.1841780.0451330.2618620.044827
SPY18Jun21C426.00CALL426.00$1.28$1.28 / 10$1.29 / 3625,29715,3078.735779%0.391282-0.1801470.0440210.2554090.040286
SPY18Jun21P422.00PUT422.00$2.48$2.47 / 86$2.49 / 1017,72017,35611.985708%-0.427426-0.1964850.0449700.260914-0.045332
SPY18Jun21C423.00CALL423.00$2.69$2.73 / 77$2.75 / 4317,44717,8909.362050%0.526783-0.1848690.0456210.2646930.054107
SPY18Jun21P423.00PUT423.00$2.92$2.92 / 17$2.93 / 1014,4147,80811.950282%-0.472892-0.1999230.0456210.264693-0.050194
SPY18Jun21C424.00CALL424.00$2.14$2.16 / 103$2.17 / 714,10113,4889.067382%0.481070-0.1857850.0456750.2650050.049454
SPY18Jun21P424.00PUT424.00$3.44$3.43 / 27$3.46 / 14413,6283,31912.011589%-0.518605-0.2008380.0456750.265005-0.055094
SPY18Jun21P425.00PUT425.00$4.05$4.01 / 50$4.06 / 2512,92916,26712.153937%-0.563965-0.1992310.0451330.261862-0.059967
SPY18Jun21C427.00CALL427.00$0.97$0.96 / 10$0.97 / 15011,35036,9998.651184%0.348329-0.1738800.0423850.2459160.035888
SPY18Jun21P421.00PUT421.00$2.13$2.12 / 22$2.13 / 1010,71711,70012.179150%-0.382799-0.1906250.0437420.253791-0.040568
SPY18Jun21P418.00PUT418.00$1.39$1.38 / 97$1.39 / 1508,99511,37713.134310%-0.259326-0.1608400.0371340.215452-0.027429
SPY18Jun21C422.00CALL422.00$3.37$3.36 / 345$3.42 / 1057,79126,8009.708120%0.572249-0.1814310.0449700.2609140.058722
SPY18Jun21P416.00PUT416.00$1.08$1.08 / 174$1.09 / 2865,77212,90114.000522%-0.189877-0.1342800.0310970.180424-0.020061
SPY18Jun21C428.00CALL428.00$0.71$0.70 / 195$0.72 / 1,3045,61317,0438.587701%0.307330-0.1656400.0402890.2337560.031684
SPY18Jun21P393.00PUT393.00$0.21$0.20 / 2,220$0.21 / 1,4385,51841,07725.678000%-0.000136-0.0002580.0000610.000351-0.000014
SPY18Jun21P430.00PUT430.00$8.00$7.99 / 25$8.07 / 505,3387,78714.811095%-0.766930-0.1596330.0350410.203305-0.082004
SPY18Jun21P385.00PUT385.00$0.15$0.15 / 200$0.16 / 2,8004,99767,66530.102538%-0.000002-0.0000040.0000010.0000060.000000
SPY18Jun21P409.00PUT409.00$0.56$0.55 / 301$0.56 / 8184,34814,49817.479420%-0.044327-0.0460400.0107360.062290-0.004670
SPY18Jun21P419.00PUT419.00$1.58$1.58 / 26$1.59 / 1504,13510,86212.758983%-0.298269-0.1724930.0397530.230645-0.031567
SPY18Jun21P405.00PUT405.00$0.41$0.40 / 818$0.41 / 3514,04885,93419.465904%-0.014633-0.0181830.0042500.024661-0.001540
SPY18Jun21C418.00CALL418.00$6.24$6.52 / 25$6.58 / 253,68314,51311.540013%0.740350-0.1457840.0371340.2154520.075639
SPY18Jun21C432.00CALL432.00$0.21$0.21 / 3,170$0.22 / 8973,48028,6448.963916%0.169739-0.1199260.0289820.1681510.017537
SPY18Jun21C435.00CALL435.00$0.11$0.10 / 4,133$0.11 / 1,0183,44420,1749.727867%0.098300-0.0824900.0198690.1152810.010169
SPY18Jun21P368.00PUT368.00$0.08$0.08 / 512$0.09 / 3,5513,4367,70638.706835%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P390.00PUT390.00$0.18$0.18 / 931$0.19 / 2,7793,390170,08127.381019%-0.000030-0.0000620.0000150.000085-0.000003
SPY18Jun21P417.00PUT417.00$1.21$1.22 / 13$1.23 / 4003,22923,60613.573065%-0.223105-0.1479650.0342170.198525-0.023584
SPY18Jun21C440.00CALL440.00$0.04$0.04 / 4,956$0.05 / 2,9993,01739,29111.388018%0.032419-0.0346640.0083180.0482590.003359
SPY18Jun21P413.00PUT413.00$0.79$0.79 / 48$0.80 / 7202,90412,50815.479726%-0.109375-0.0923790.0214690.124564-0.011540
SPY18Jun21P361.00PUT361.00$0.07$0.06 / 2,194$0.07 / 3,0742,7526,59741.939226%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P360.00PUT360.00$0.06$0.06 / 1,882$0.07 / 3,0772,74446,43142.587482%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P435.00PUT435.00$12.98$12.78 / 75$12.86 / 502,72170319.159822%-0.901375-0.0975380.0198690.115281-0.097090
SPY18Jun21P440.00PUT440.00$18.02$17.71 / 15$17.83 / 502,56531,53123.694270%-0.967256-0.0497090.0083180.048259-0.105133
SPY18Jun21C365.00CALL365.00$58.94$58.61 / 10$58.73 / 252,4014,81144.739437%0.9996750.0150860.0000010.0000000.090000
SPY18Jun21P414.00PUT414.00$0.88$0.87 / 125$0.88 / 4292,33822,32414.963925%-0.132982-0.1061130.0246350.142931-0.014036
SPY18Jun21C431.00CALL431.00$0.28$0.28 / 711$0.29 / 6282,20610,7288.792501%0.199713-0.1325130.0320670.1860520.020624
SPY18Jun21C421.00CALL421.00$4.08$4.09 / 25$4.12 / 552,18314,04610.100717%0.616876-0.1755700.0437420.2537910.063239
SPY18Jun21C419.00CALL419.00$5.67$5.66 / 80$5.74 / 252,14412,58811.043655%0.701406-0.1574370.0397530.2306450.071747
SPY18Jun21P392.00PUT392.00$0.20$0.19 / 2,775$0.20 / 1,2062,08422,86026.179798%-0.000083-0.0001630.0000380.000222-0.000009
SPY18Jun21P380.00PUT380.00$0.12$0.12 / 1,703$0.13 / 3,0081,93873,85632.537737%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P395.00PUT395.00$0.22$0.22 / 2,089$0.23 / 1,3281,84477,96624.629070%-0.000344-0.0006140.0001440.000836-0.000036
SPY18Jun21C429.00CALL429.00$0.51$0.52 / 128$0.53 / 1,5251,71621,3758.620606%0.268695-0.1557530.0378120.2193830.027718
SPY18Jun21P329.00PUT329.00$0.02$0.01 / 3,153$0.02 / 1,7031,7034,04454.658192%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P412.00PUT412.00$0.71$0.71 / 487$0.72 / 1571,44321,70115.920885%-0.088894-0.0792980.0184470.107028-0.009375
SPY18Jun21P398.00PUT398.00$0.26$0.26 / 1,118$0.27 / 1,9081,43915,34123.109213%-0.001236-0.0020000.0004690.002720-0.000130
SPY18Jun21P391.00PUT391.00$0.19$0.18 / 3,433$0.19 / 6451,40717,53726.665774%-0.000050-0.0001010.0000240.000138-0.000005
SPY18Jun21C417.00CALL417.00$7.35$7.40 / 50$7.48 / 251,34325,96712.120177%0.776570-0.1329080.0342170.1985250.079237
SPY18Jun21P399.00PUT399.00$0.28$0.27 / 2,069$0.28 / 9581,32916,75622.511570%-0.001837-0.0028720.0006730.003905-0.000193
SPY18Jun21P427.00PUT427.00$5.46$5.43 / 25$5.50 / 501,2653,20412.893553%-0.651347-0.1889310.0423850.245916-0.069399
SPY18Jun21P411.00PUT411.00$0.67$0.65 / 415$0.66 / 1371,25910,55216.443766%-0.071376-0.0671100.0156250.090657-0.007524
SPY18Jun21P362.00PUT362.00$0.08$0.06 / 3,071$0.07 / 3,0711,2436,34441.292244%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P401.00PUT401.00$0.32$0.31 / 572$0.32 / 1,6101,16121,02321.563135%-0.003884-0.0056500.0013230.007676-0.000408
SPY18Jun21C433.00CALL433.00$0.17$0.16 / 3,794$0.17 / 7051,10110,8879.175562%0.142876-0.1071830.0258710.1501010.014769
SPY18Jun21P375.00PUT375.00$0.12$0.10 / 1,853$0.11 / 3,0271,09152,97535.087589%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C443.00CALL443.00$0.02$0.02 / 5,593$0.03 / 2,7571,0405,14912.125940%0.014763-0.0178770.0042830.0248480.001531
SPY18Jun21P350.00PUT350.00$0.05$0.04 / 3,105$0.05 / 3,105956103,19647.127153%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P404.00PUT404.00$0.38$0.37 / 1,521$0.38 / 20589710,03019.939703%-0.010726-0.0138880.0032480.018845-0.001128
SPY18Jun21P403.00PUT403.00$0.36$0.35 / 1,097$0.36 / 1,1078799,85120.506937%-0.007753-0.0104490.0024450.014185-0.000815
SPY18Jun21P325.00PUT325.00$0.01$0.01 / 3,161$0.02 / 2,18186912,54357.097330%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P426.00PUT426.00$4.75$4.68 / 50$4.74 / 258581,47412.441854%-0.608393-0.1952000.0440210.255409-0.064755
SPY18Jun21P402.00PUT402.00$0.34$0.33 / 612$0.34 / 1,53083911,43421.047515%-0.005527-0.0077430.0018120.010515-0.000581
SPY18Jun21C434.00CALL434.00$0.13$0.13 / 1,360$0.14 / 3,94781512,5259.505360%0.119095-0.0946110.0228110.1323500.012316
SPY18Jun21P429.00PUT429.00$7.15$7.09 / 25$7.16 / 507911,21614.046170%-0.730980-0.1708030.0378120.219383-0.078062
SPY18Jun21P408.00PUT408.00$0.51$0.51 / 140$0.52 / 1,00678012,64018.013939%-0.034270-0.0373130.0087070.050517-0.003609
SPY18Jun21P348.00PUT348.00$0.04$0.04 / 1,703$0.05 / 3,1107337,57048.404491%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P372.00PUT372.00$0.11$0.09 / 1,858$0.10 / 3,01872915,88136.605693%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P396.00PUT396.00$0.24$0.23 / 2,294$0.24 / 1,11472716,89924.080591%-0.000535-0.0009250.0002170.001259-0.000056
SPY18Jun21P384.00PUT384.00$0.14$0.14 / 1,663$0.15 / 2,9526748,95630.484982%-0.000001-0.0000020.0000010.0000030.000000
SPY18Jun21P406.00PUT406.00$0.44$0.43 / 805$0.44 / 29560519,44318.954858%-0.019694-0.0234520.0054790.031789-0.002073
SPY18Jun21P355.00PUT355.00$0.05$0.05 / 1,888$0.06 / 3,09258943,99344.960287%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P397.00PUT397.00$0.25$0.24 / 3,205$0.25 / 42458631,98923.515999%-0.000819-0.0013710.0003210.001865-0.000086
SPY18Jun21P381.00PUT381.00$0.12$0.12 / 3,004$0.13 / 1,6025269,32231.857451%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P370.00PUT370.00$0.09$0.08 / 2,865$0.09 / 2,79552285,47037.389016%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P383.00PUT383.00$0.13$0.13 / 2,996$0.14 / 1,59851911,35630.844901%-0.000001-0.0000010.0000010.0000020.000000
SPY18Jun21P354.00PUT354.00$0.05$0.05 / 573$0.06 / 3,09451911,02745.604422%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P344.00PUT344.00$0.03$0.03 / 3,120$0.04 / 3,1205195,95949.630829%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P374.00PUT374.00$0.10$0.10 / 410$0.11 / 3,0315147,11535.757833%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P363.00PUT363.00$0.07$0.06 / 3,068$0.07 / 2,0635145,79740.645780%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P335.00PUT335.00$0.03$0.02 / 3,141$0.03 / 3,14149968,57053.531920%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P308.00PUT308.00$0.01$0.01 / 1,463$0.01 / 1,9214953,42165.472343%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C370.00CALL370.00$53.50$53.62 / 10$53.75 / 254516,99341.698119%0.9996750.0150830.0000010.0000000.091232
SPY18Jun21P407.00PUT407.00$0.48$0.47 / 228$0.48 / 1,00643614,22318.506214%-0.026152-0.0298010.0069580.040372-0.002753
SPY18Jun21P378.00PUT378.00$0.13$0.11 / 1,917$0.12 / 2,9874139,34233.503068%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P327.00PUT327.00$0.02$0.01 / 3,157$0.02 / 1,92240913,68355.874735%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C406.00CALL406.00$18.12$17.84 / 15$17.99 / 1540115,00718.747786%0.979981-0.0083890.0054790.0317890.098036
SPY18Jun21P359.00PUT359.00$0.06$0.05 / 3,080$0.06 / 1,6443955,47442.396445%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P376.00PUT376.00$0.11$0.10 / 3,023$0.11 / 2,3933939,82134.417274%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C410.00CALL410.00$13.89$13.92 / 25$14.08 / 2538030,79116.114648%0.943071-0.0409260.0130460.0756930.095130
SPY18Jun21C415.00CALL415.00$9.13$9.22 / 75$9.31 / 2537266,68113.266926%0.839864-0.1051400.0278720.1617130.085452
SPY18Jun21C436.00CALL436.00$0.10$0.08 / 5,665$0.09 / 2183667,80110.014860%0.080335-0.0710490.0170980.0992010.008314
SPY18Jun21P394.00PUT394.00$0.21$0.21 / 2,107$0.22 / 1,61935625,85525.160462%-0.000218-0.0004010.0000940.000546-0.000023
SPY18Jun21C442.00CALL442.00$0.03$0.03 / 870$0.04 / 5,5623514,13312.111564%0.019384-0.0225530.0054060.0313630.002010
SPY18Jun21P371.00PUT371.00$0.09$0.09 / 410$0.10 / 3,0413447,21937.269928%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P339.00PUT339.00$0.03$0.02 / 3,132$0.03 / 1,9093136,18351.047332%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P324.00PUT324.00$0.02$0.01 / 3,152$0.02 / 2,5822722,54457.711980%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P301.00PUT301.00$0.01$0.01 / 1,463$0.01 / 2,1032723,87069.866993%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P326.00PUT326.00$0.02$0.01 / 3,159$0.02 / 2,3792686,17156.486972%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P377.00PUT377.00$0.11$0.11 / 462$0.12 / 3,00126510,78134.178539%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P386.00PUT386.00$0.15$0.15 / 2,053$0.16 / 2,35324126,11929.400513%-0.000003-0.0000070.0000020.0000100.000000
SPY18Jun21P352.00PUT352.00$0.05$0.04 / 3,101$0.05 / 2,3202324,90045.856074%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P357.00PUT357.00$0.06$0.05 / 3,086$0.06 / 3,0862225,03943.677189%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P428.00PUT428.00$6.27$6.23 / 25$6.31 / 502181,54013.417357%-0.692345-0.1806910.0402890.233756-0.073849
SPY18Jun21C451.00CALL451.00$0.01$0.01 / 533$0.01 / 2,9252171,99514.725092%0.001161-0.0018530.0004430.0025680.000121
SPY18Jun21P364.00PUT364.00$0.08$0.07 / 290$0.08 / 3,0652137,15040.707718%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P434.00PUT434.00$12.19$11.80 / 75$11.89 / 5021158218.275599%-0.880580-0.1096580.0228110.132350-0.094697
SPY18Jun21P379.00PUT379.00$0.11$0.11 / 3,012$0.12 / 1,6092119,84332.825770%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C446.00CALL446.00$0.01$0.01 / 6,036$0.02 / 3,4852023,57412.915845%0.006136-0.0083120.0019890.0115380.000637
SPY18Jun21P431.00PUT431.00$8.70$8.91 / 25$9.00 / 5020276515.605068%-0.799962-0.1475620.0320670.186052-0.085649
SPY18Jun21P304.00PUT304.00$0.01$0.01 / 1,463$0.01 / 1,9372006,52867.971920%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C400.00CALL400.00$23.84$23.79 / 10$23.90 / 10186104,99222.784137%0.9969840.0110070.0009510.0055180.098347
SPY18Jun21C437.00CALL437.00$0.07$0.07 / 2,062$0.08 / 4,0161849,10310.435637%0.065002-0.0604560.0145370.0843420.006729
SPY18Jun21P310.00PUT310.00$0.01$0.01 / 1,463$0.01 / 26518136,86064.231599%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P387.00PUT387.00$0.16$0.16 / 475$0.17 / 2,80917714,14528.987024%-0.000006-0.0000130.0000030.000017-0.000001
SPY18Jun21P389.00PUT389.00$0.17$0.17 / 1,586$0.18 / 2,32417018,15927.842185%-0.000018-0.0000370.0000090.000051-0.000002
SPY18Jun21C441.00CALL441.00$0.03$0.03 / 6,793$0.04 / 2,3291693,42711.554502%0.025196-0.0281240.0067450.0391320.002612
SPY18Jun21C409.00CALL409.00$14.89$14.89 / 25$15.05 / 251537,08716.728821%0.955348-0.0309780.0107360.0622900.096179
SPY18Jun21C414.00CALL414.00$9.88$10.16 / 25$10.25 / 2514818,68713.898596%0.866693-0.0910550.0246350.1429310.088045
SPY18Jun21P432.00PUT432.00$9.90$9.87 / 25$9.95 / 501471,06416.491020%-0.829936-0.1349750.0289820.168151-0.088983
SPY18Jun21P388.00PUT388.00$0.16$0.16 / 2,788$0.17 / 1,51014724,52528.282285%-0.000010-0.0000220.0000050.000030-0.000001
SPY18Jun21C416.00CALL416.00$8.24$8.30 / 50$8.39 / 2514015,82412.691227%0.809798-0.1192220.0310970.1804240.082514
SPY18Jun21C375.00CALL375.00$48.72$48.64 / 10$48.76 / 2513816,03438.579652%0.9996750.0150800.0000010.0000000.092465
SPY18Jun21C385.00CALL385.00$38.66$38.67 / 10$38.80 / 7512521,87032.223080%0.9996730.0150710.0000010.0000060.094931
SPY18Jun21C447.00CALL447.00$0.02$0.01 / 4,592$0.02 / 4,1731142,44313.410794%0.004488-0.0062950.0015050.0087350.000466
SPY18Jun21C439.00CALL439.00$0.05$0.05 / 3,602$0.06 / 5,332936,37211.133339%0.041294-0.0422240.0101380.0588220.004278
SPY18Jun21P365.00PUT365.00$0.08$0.07 / 2,067$0.08 / 3,0629253,32340.052981%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P382.00PUT382.00$0.13$0.13 / 1,703$0.14 / 2,9828426,63131.531871%-0.000001-0.0000010.0000010.0000010.000000
SPY18Jun21C438.00CALL438.00$0.06$0.06 / 1,480$0.07 / 5,262773,98910.812604%0.052071-0.0508270.0122120.0708550.005392
SPY18Jun21P433.00PUT433.00$10.99$10.83 / 25$10.91 / 507581017.363800%-0.856800-0.1222310.0258710.150101-0.091998
SPY18Jun21C313.00CALL313.00$110.85$110.60 / 10$110.69 / 206911381.815836%0.9996750.0151140.0000010.0000000.077178
SPY18Jun21C405.00CALL405.00$19.19$18.81 / 15$18.97 / 156822,69019.305042%0.985042-0.0031190.0042500.0246610.098323
SPY18Jun21C300.00CALL300.00$123.63$123.59 / 20$123.69 / 20682,99891.652096%0.9996750.0151210.0000010.0000000.073972
SPY18Jun21P305.00PUT305.00$0.01$0.01 / 1,463$0.01 / 1,9366322,58667.343965%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C445.00CALL445.00$0.02$0.01 / 7,702$0.02 / 2,4216233,30212.419295%0.008306-0.0108520.0025970.0150700.000862
SPY18Jun21C316.00CALL316.00$108.03$107.60 / 10$107.69 / 205841579.504305%0.9996750.0151130.0000010.0000000.077917
SPY18Jun21C380.00CALL380.00$43.44$43.65 / 10$43.78 / 755728,10635.383085%0.9996750.0150770.0000010.0000000.093698
SPY18Jun21C412.00CALL412.00$11.99$12.06 / 25$12.16 / 755316,46715.164977%0.910781-0.0642380.0184470.1070280.092214
SPY18Jun21P369.00PUT369.00$0.09$0.08 / 2,042$0.09 / 3,0485311,83338.048011%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P320.00PUT320.00$0.02$0.01 / 3,159$0.02 / 3,16953116,84060.179498%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P356.00PUT356.00$0.06$0.05 / 2,809$0.06 / 3,089524,31744.319494%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P340.00PUT340.00$0.04$0.03 / 1,463$0.04 / 3,1325263,57552.158829%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P436.00PUT436.00$13.82$13.77 / 25$13.84 / 505025420.076116%-0.919340-0.0860950.0170980.099201-0.099192
SPY18Jun21C413.00CALL413.00$10.88$11.10 / 75$11.20 / 254814,74214.502893%0.890300-0.0773200.0214690.1245640.090296
SPY18Jun21P330.00PUT330.00$0.02$0.02 / 1,678$0.03 / 3,1614553,34656.666128%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C450.00CALL450.00$0.02$0.01 / 574$0.02 / 6,2584439,09114.873267%0.001652-0.0025580.0006110.0035450.000172
SPY18Jun21C403.00CALL403.00$20.45$20.82 / 75$20.94 / 15417,84220.825481%0.9919220.0046160.0024450.0141850.098554
SPY18Jun21C399.00CALL399.00$24.58$24.77 / 10$24.89 / 10416,56623.360044%0.9978380.0121950.0006730.0039050.098190
SPY18Jun21C309.00CALL309.00$114.76$114.59 / 20$114.69 / 20405184.561947%0.9996750.0151160.0000010.0000000.076191
SPY18Jun21C444.00CALL444.00$0.02$0.02 / 3,041$0.03 / 3,796374,82612.657997%0.011130-0.0140080.0033540.0194620.001154
SPY18Jun21C305.00CALL305.00$119.34$118.59 / 20$118.69 / 203714,70287.692352%0.9996750.0151190.0000010.0000000.075205
SPY18Jun21P366.00PUT366.00$0.09$0.07 / 2,678$0.08 / 3,048357,41239.401795%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P333.00PUT333.00$0.03$0.02 / 2,865$0.03 / 3,1453513,76454.780903%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C411.00CALL411.00$12.72$13.02 / 75$13.12 / 752817,29815.790502%0.928299-0.0520490.0156250.0906570.093818
SPY18Jun21C390.00CALL390.00$34.00$33.70 / 10$33.82 / 752840,28829.057363%0.9996450.0150100.0000150.0000850.096161
SPY18Jun21C448.00CALL448.00$0.01$0.01 / 2,146$0.02 / 6,646273,86813.903129%0.003249-0.0047140.0011270.0065390.000337
SPY18Jun21P367.00PUT367.00$0.09$0.07 / 3,055$0.08 / 2,1252525,16038.747261%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C360.00CALL360.00$63.18$63.60 / 10$63.72 / 25258,98247.902918%0.9996750.0150880.0000010.0000000.088767
SPY18Jun21P347.00PUT347.00$0.04$0.03 / 3,113$0.04 / 1,900256,77647.748984%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P338.00PUT338.00$0.03$0.02 / 3,135$0.03 / 1,945256,75651.666400%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C395.00CALL395.00$28.80$28.74 / 10$28.85 / 1023127,20925.916225%0.9993310.0144550.0001440.0008360.097361
SPY18Jun21C320.00CALL320.00$102.92$103.60 / 10$103.69 / 202139,63476.447139%0.9996750.0151100.0000010.0000000.078904
SPY18Jun21C449.00CALL449.00$0.02$0.01 / 500$0.02 / 6,237202,61614.392035%0.002329-0.0034920.0008340.0048420.000242
SPY18Jun21P437.00PUT437.00$15.14$14.76 / 20$14.83 / 502030420.999033%-0.934673-0.0755020.0145370.084342-0.101023
SPY18Jun21C392.00CALL392.00$32.39$31.71 / 10$31.83 / 102012,78327.749349%0.9995920.0149080.0000380.0002220.096648
SPY18Jun21P349.00PUT349.00$0.06$0.04 / 2,228$0.05 / 3,108204,81947.765132%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C344.00CALL344.00$79.29$79.58 / 10$79.70 / 252031458.400003%0.9996750.0150970.0000010.0000000.084821
SPY18Jun21C343.00CALL343.00$79.42$80.58 / 10$80.70 / 252024959.120767%0.9996750.0150980.0000010.0000000.084575
SPY18Jun21C337.00CALL337.00$86.07$86.61 / 10$86.70 / 252013164.321279%0.9996750.0151010.0000010.0000000.083095
SPY18Jun21C336.00CALL336.00$87.07$87.60 / 10$87.69 / 25201,04264.500612%0.9996750.0151020.0000010.0000000.082849
SPY18Jun21C328.00CALL328.00$95.45$95.60 / 10$95.69 / 202012570.419658%0.9996750.0151060.0000010.0000000.080876
SPY18Jun21C327.00CALL327.00$96.45$96.60 / 10$96.69 / 20206,06771.168258%0.9996750.0151070.0000010.0000000.080630
SPY18Jun21P285.00PUT285.00$0.01$0.01 / 3,1682011,66880.258272%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P315.00PUT315.00$0.02$0.01 / 1,975$0.02 / 3,1761894,94163.303432%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C397.00CALL397.00$26.82$26.75 / 10$26.87 / 101621,92624.619227%0.9988560.0136970.0003210.0018650.097804
SPY18Jun21C454.00CALL454.00$0.01$0.01 / 1$0.01 / 6,941152,54016.110468%0.000379-0.0006600.0001580.0009140.000039
SPY18Jun21C453.00CALL453.00$0.01$0.01 / 856$0.01 / 4,144142,16215.648714%0.000556-0.0009410.0002250.0013040.000058
SPY18Jun21C452.00CALL452.00$0.01$0.01 / 1,463$0.01 / 3,679111,16615.188527%0.000807-0.0013280.0003170.0018400.000084
SPY18Jun21P358.00PUT358.00$0.06$0.05 / 3,083$0.06 / 2,393116,84043.036409%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P250.00PUT250.00$0.01$0.01 / 3,1441135,041104.979727%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C407.00CALL407.00$16.84$16.86 / 20$17.01 / 20104,93618.109917%0.973523-0.0147380.0069580.0403720.097602
SPY18Jun21P345.00PUT345.00$0.03$0.03 / 3,118$0.04 / 3,1081017,91149.000382%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C335.00CALL335.00$89.00$88.61 / 10$88.69 / 25104,03665.520338%0.9996750.0151020.0000010.0000000.082602
SPY18Jun21P328.00PUT328.00$0.02$0.01 / 3,155$0.02 / 1,703104,34955.265831%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C324.00CALL324.00$100.50$99.60 / 10$99.69 / 201019473.420414%0.9996750.0151080.0000010.0000000.079890
SPY18Jun21C312.00CALL312.00$111.32$111.59 / 20$111.69 / 201030782.233241%0.9996750.0151150.0000010.0000000.076931
SPY18Jun21P438.00PUT438.00$16.17$15.73 / 20$15.85 / 5098621.933367%-0.947604-0.0658730.0122120.070855-0.102607
SPY18Jun21C404.00CALL404.00$19.00$19.81 / 15$19.96 / 1594,13620.067520%0.9889500.0011760.0032480.0188450.098488
SPY18Jun21P445.00PUT445.00$22.15$22.52 / 10$23.03 / 1081,20428.221820%-0.991369-0.0258940.0025970.015070-0.108864
SPY18Jun21C350.00CALL350.00$73.68$73.59 / 10$73.71 / 2587,07154.602424%0.9996750.0150940.0000010.0000000.086301
SPY18Jun21C408.00CALL408.00$16.06$15.87 / 20$16.03 / 2074,60017.405983%0.965405-0.0222510.0087070.0505170.096993
SPY18Jun21C325.00CALL325.00$98.65$98.60 / 10$98.69 / 2065,41372.668186%0.9996750.0151080.0000010.0000000.080137
SPY18Jun21P450.00PUT450.00$27.12$27.32 / 50$28.13 / 50512,72232.106170%-0.998023-0.0175970.0006110.003545-0.110787
SPY18Jun21P449.00PUT449.00$27.00$26.39 / 10$26.91 / 1052430.710373%-0.997346-0.0185310.0008340.004842-0.110470
SPY18Jun21C401.00CALL401.00$22.45$22.79 / 75$22.91 / 1055,64222.054238%0.9957910.0094160.0013230.0076760.098468
SPY18Jun21C345.00CALL345.00$78.46$78.58 / 10$78.70 / 2553,08357.679971%0.9996750.0150970.0000010.0000000.085068
SPY18Jun21C340.00CALL340.00$83.81$83.58 / 10$83.70 / 2557,50561.290688%0.9996750.0150990.0000010.0000000.083835
SPY18Jun21P287.00PUT287.00$0.01$0.01 / 3,19752,16878.929257%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C550.00CALL550.00$0.01$0.01 / 10,37842,30953.330799%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C391.00CALL391.00$32.97$32.71 / 10$32.82 / 1046,88428.406754%0.9996250.0149700.0000240.0001380.096405
SPY18Jun21P353.00PUT353.00$0.05$0.04 / 3,097$0.05 / 1,89248,36745.223041%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C330.00CALL330.00$93.00$93.60 / 10$93.69 / 20441,78668.932188%0.9996750.0151050.0000010.0000000.081369
SPY18Jun21C285.00CALL285.00$138.42$138.59 / 20$138.69 / 2041,119103.873514%0.9996750.0151300.0000010.0000000.070274
SPY18Jun21C393.00CALL393.00$30.77$30.72 / 10$30.83 / 10317,46927.086820%0.9995390.0148120.0000610.0003510.096889
SPY18Jun21P373.00PUT373.00$0.10$0.09 / 2,635$0.10 / 2,765311,56935.940944%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C310.00CALL310.00$113.80$113.59 / 20$113.69 / 20314,55083.783063%0.9996750.0151160.0000010.0000000.076438
SPY18Jun21P458.00PUT458.00$36.26$35.47 / 10$35.96 / 1025438.425034%-0.999601-0.0151780.0000340.000199-0.112923
SPY18Jun21C394.00CALL394.00$29.70$29.73 / 10$29.84 / 1029,92426.507192%0.9994570.0146690.0000940.0005460.097127
SPY18Jun21C381.00CALL381.00$42.59$42.66 / 10$42.78 / 2526,15734.786488%0.9996750.0150770.0000010.0000000.093945
SPY18Jun21C357.00CALL357.00$67.28$66.60 / 10$66.72 / 25253950.046729%0.9996750.0150900.0000010.0000000.088027
SPY18Jun21P319.00PUT319.00$0.02$0.01 / 2,920$0.02 / 3,171210,02160.801976%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C315.00CALL315.00$108.42$108.60 / 10$108.69 / 2025,65680.272705%0.9996750.0151130.0000010.0000000.077671
SPY18Jun21P307.00PUT307.00$0.01$0.01 / 1,463$0.01 / 1,93622,98066.095723%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C295.00CALL295.00$128.61$128.59 / 20$128.69 / 2023,69895.667032%0.9996750.0151240.0000010.0000000.072739
SPY18Jun21P295.00PUT295.00$0.01$0.01 / 3,11029,46873.704422%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P294.00PUT294.00$0.01$0.01 / 3,19122,13774.350666%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P230.00PUT230.00$0.01$0.01 / 3,17527,557120.610949%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P441.00PUT441.00$18.95$18.69 / 50$18.83 / 50110224.549053%-0.974479-0.0431680.0067450.039132-0.106128
SPY18Jun21C398.00CALL398.00$25.82$25.76 / 10$25.88 / 10110,08023.994047%0.9984390.0130680.0004690.0027200.098007
SPY18Jun21C396.00CALL396.00$27.24$27.74 / 10$27.86 / 10111,08425.229210%0.9991400.0141440.0002170.0012590.097587
SPY18Jun21C389.00CALL389.00$35.00$34.70 / 10$34.81 / 1015,98529.702352%0.9996580.0150350.0000090.0000510.095915
SPY18Jun21C387.00CALL387.00$36.76$36.68 / 10$36.81 / 75111,24430.975250%0.9996690.0150610.0000030.0000170.095424
SPY18Jun21C382.00CALL382.00$41.86$41.66 / 10$41.78 / 25115,00034.057303%0.9996750.0150760.0000010.0000010.094191
SPY18Jun21C379.00CALL379.00$43.26$44.65 / 10$44.77 / 2512,68435.973601%0.9996750.0150780.0000010.0000000.093452
SPY18Jun21C374.00CALL374.00$48.24$49.63 / 10$49.76 / 25192039.146581%0.9996750.0150810.0000010.0000000.092219
SPY18Jun21C359.00CALL359.00$64.77$64.60 / 10$64.72 / 25130348.614987%0.9996750.0150890.0000010.0000000.088520
SPY18Jun21C355.00CALL355.00$68.85$68.59 / 10$68.71 / 2511,91551.023269%0.9996750.0150910.0000010.0000000.087534
SPY18Jun21C349.00CALL349.00$73.04$74.58 / 10$74.71 / 25118355.070320%0.9996750.0150940.0000010.0000000.086054
SPY18Jun21C346.00CALL346.00$77.13$77.58 / 10$77.70 / 2512,52656.961938%0.9996750.0150960.0000010.0000000.085315
SPY18Jun21P316.00PUT316.00$0.02$0.01 / 2,144$0.02 / 3,17414,37662.675634%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P300.00PUT300.00$0.01$0.01 / 2,214136,07370.501490%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C277.00CALL277.00$146.41$146.59 / 20$146.69 / 2015110.624247%0.9996750.0151340.0000010.0000000.068301
SPY18Jun21C260.00CALL260.00$163.80$163.59 / 20$163.69 / 20162125.560113%0.9996750.0151430.0000010.0000000.064109
SPY18Jun21P140.00PUT140.00$0.01$0.01 / 3,149110,095213.197473%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21P550.00PUT550.00$153.92$127.63 / 50$127.79 / 500595.820574%-0.999675-0.0149840.0000010.000000-0.135616
SPY18Jun21C545.00CALL545.00$0.01$0.01 / 10,29803,06051.634585%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P545.00PUT545.00$129.58$122.63 / 50$122.79 / 500393.178982%-0.999675-0.0149870.0000010.000000-0.134383
SPY18Jun21C540.00CALL540.00$0.01$0.01 / 10,37803,44849.918003%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P540.00PUT540.00$117.63 / 50$117.79 / 500090.497247%-0.999675-0.0149900.0000010.000000-0.133150
SPY18Jun21C535.00CALL535.00$0.01$0.01 / 10,29802,11248.179808%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P535.00PUT535.00$112.62 / 50$112.79 / 500087.699476%-0.999675-0.0149930.0000010.000000-0.131917
SPY18Jun21C530.00CALL530.00$0.01$0.01 / 10,38703,50146.419951%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P530.00PUT530.00$107.62 / 50$107.79 / 500084.929700%-0.999675-0.0149950.0000010.000000-0.130684
SPY18Jun21C525.00CALL525.00$0.01$0.01 / 10,38701,77044.633428%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P525.00PUT525.00$102.62 / 50$102.79 / 500082.116263%-0.999675-0.0149980.0000010.000000-0.129451
SPY18Jun21C520.00CALL520.00$0.01$0.01 / 10,37802,19542.824934%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P520.00PUT520.00$97.64 / 50$97.79 / 500079.386217%-0.999675-0.0150010.0000010.000000-0.128219
SPY18Jun21C515.00CALL515.00$0.01$0.01 / 9,70201,72040.993053%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P515.00PUT515.00$92.64 / 50$92.79 / 500076.467032%-0.999675-0.0150040.0000010.000000-0.126986
SPY18Jun21C510.00CALL510.00$0.01$0.01 / 9,59701,70339.131703%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P510.00PUT510.00$93.48$87.64 / 50$87.79 / 5001073.497849%-0.999675-0.0150060.0000010.000000-0.125753
SPY18Jun21C505.00CALL505.00$0.01$0.01 / 9,77001,88937.247259%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P505.00PUT505.00$82.64 / 50$82.81 / 500070.592962%-0.999675-0.0150090.0000010.000000-0.124520
SPY18Jun21C500.00CALL500.00$0.01$0.01 / 9,931010,42135.332080%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P500.00PUT500.00$78.50$77.64 / 50$77.81 / 50015567.503290%-0.999675-0.0150120.0000010.000000-0.123287
SPY18Jun21C495.00CALL495.00$0.01$0.01 / 9,91901,35133.389834%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P495.00PUT495.00$72.64 / 50$72.81 / 500064.350863%-0.999675-0.0150140.0000010.000000-0.122054
SPY18Jun21C490.00CALL490.00$0.01$0.01 / 10,04606,98331.418147%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P490.00PUT490.00$72.14$67.64 / 50$67.80 / 5004,01661.075325%-0.999675-0.0150170.0000010.000000-0.120821
SPY18Jun21C485.00CALL485.00$0.01$0.01 / 10,00901,58129.407888%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P485.00PUT485.00$90.10$62.64 / 50$62.80 / 500157.783242%-0.999675-0.0150200.0000010.000000-0.119588
SPY18Jun21C480.00CALL480.00$0.01$0.01 / 10,021019,74627.369195%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P480.00PUT480.00$59.53$57.64 / 50$57.80 / 50015,02454.416374%-0.999675-0.0150230.0000010.000000-0.118356
SPY18Jun21C475.00CALL475.00$0.01$0.01 / 10,087014,27925.293093%0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P475.00PUT475.00$62.21$52.64 / 50$52.80 / 50013,01950.965494%-0.999675-0.0150250.0000010.000000-0.117123
SPY18Jun21C470.00CALL470.00$0.01$0.01 / 10,026034,74823.177183%0.000001-0.0000010.0000010.0000010.000000
SPY18Jun21P470.00PUT470.00$51.68$47.63 / 50$47.80 / 50022,52647.370005%-0.999675-0.0150290.0000010.000001-0.115890
SPY18Jun21C465.00CALL465.00$0.01$0.01 / 9,738021,14121.020966%0.000003-0.0000070.0000020.0000090.000000
SPY18Jun21P465.00PUT465.00$44.52$42.30 / 50$43.14 / 50018,54043.769503%-0.999672-0.0150380.0000020.000009-0.114657
SPY18Jun21C462.00CALL462.00$0.01$0.01 / 9,43101,85719.704963%0.000012-0.0000270.0000060.0000370.000001
SPY18Jun21P462.00PUT462.00$44.05$39.36 / 10$40.08 / 100141.527302%-0.999663-0.0150590.0000060.000037-0.113916
SPY18Jun21C461.00CALL461.00$0.01$0.01 / 9,29902,13219.263378%0.000020-0.0000410.0000100.0000570.000002
SPY18Jun21P461.00PUT461.00$46.78$38.32 / 10$39.12 / 100040.770005%-0.999655-0.0150740.0000100.000057-0.113669
SPY18Jun21C460.00CALL460.00$0.01$0.01 / 9,050037,17318.817240%0.000031-0.0000630.0000150.0000870.000003
SPY18Jun21P460.00PUT460.00$38.53$37.51 / 50$37.92 / 50028,51739.964585%-0.999644-0.0150970.0000150.000087-0.113421
SPY18Jun21C459.00CALL459.00$0.01$0.01 / 8,852084418.371997%0.000048-0.0000960.0000230.0001320.000005
SPY18Jun21P459.00PUT459.00$40.66$36.50 / 50$36.93 / 5002739.197491%-0.999627-0.0151300.0000230.000132-0.113173
SPY18Jun21C458.00CALL458.00$0.01$0.01 / 8,53901,76817.923529%0.000074-0.0001440.0000340.0001990.000008
SPY18Jun21C457.00CALL457.00$0.01$0.01 / 8,25802,26217.473494%0.000113-0.0002140.0000510.0002960.000012
SPY18Jun21P457.00PUT457.00$44.88$34.38 / 10$35.10 / 100037.854083%-0.999562-0.0152490.0000510.000296-0.112673
SPY18Jun21C456.00CALL456.00$0.01$0.01 / 7,930045917.021292%0.000171-0.0003150.0000750.0004350.000018
SPY18Jun21P456.00PUT456.00$43.28$33.37 / 50$34.06 / 500436.863380%-0.999504-0.0153500.0000750.000435-0.112420
SPY18Jun21C455.00CALL455.00$0.01$0.01 / 7,11107,31516.565855%0.000256-0.0004580.0001090.0006340.000027
SPY18Jun21P455.00PUT455.00$34.97$32.31 / 50$33.14 / 5005,46836.154816%-0.999419-0.0154950.0001090.000634-0.112165
SPY18Jun21P454.00PUT454.00$31.43 / 50$32.01 / 500035.318211%-0.999296-0.0156970.0001580.000914-0.111905
SPY18Jun21P453.00PUT453.00$34.52$30.51 / 10$30.94 / 1005034.555184%-0.999119-0.0159790.0002250.001304-0.111640
SPY18Jun21P452.00PUT452.00$31.44$29.42 / 50$30.10 / 5001434.015953%-0.998868-0.0163660.0003170.001840-0.111368
SPY18Jun21P451.00PUT451.00$28.40 / 50$29.14 / 500033.271524%-0.998514-0.0168920.0004430.002568-0.111084
SPY18Jun21P448.00PUT448.00$27.82$25.52 / 50$25.95 / 5003130.510505%-0.996426-0.0197550.0011270.006539-0.110128
SPY18Jun21P447.00PUT447.00$26.69$24.52 / 10$24.96 / 10011029.699098%-0.995187-0.0213360.0015050.008735-0.109753
SPY18Jun21P446.00PUT446.00$24.98$23.35 / 10$24.05 / 10019928.558785%-0.993539-0.0233530.0019890.011538-0.109335
SPY18Jun21P444.00PUT444.00$23.43$21.36 / 10$22.11 / 10014727.067524%-0.988545-0.0290510.0033540.019462-0.108324
SPY18Jun21P443.00PUT443.00$22.88$20.68 / 50$20.82 / 50019626.286033%-0.984912-0.0329200.0042830.024848-0.107701
SPY18Jun21P442.00PUT442.00$21.13$19.70 / 10$19.81 / 50021825.423788%-0.980291-0.0375970.0054060.031363-0.106976
SPY18Jun21P439.00PUT439.00$18.30$16.72 / 15$16.83 / 50013022.789205%-0.958381-0.0572690.0101380.058822-0.103968
SPY18Jun21C402.00CALL402.00$21.31$21.81 / 10$21.93 / 1008,01521.512235%0.9941480.0073230.0018120.0105150.098542
SPY18Jun21C388.00CALL388.00$35.17$35.69 / 10$35.81 / 75013,40530.340455%0.9996650.0150510.0000050.0000300.095670
SPY18Jun21C386.00CALL386.00$36.94$37.68 / 10$37.80 / 7509,03431.603539%0.9996720.0150670.0000020.0000100.095177
SPY18Jun21C384.00CALL384.00$38.13$39.67 / 10$39.79 / 2505,26832.842095%0.9996740.0150730.0000010.0000030.094684
SPY18Jun21C383.00CALL383.00$39.72$40.67 / 10$40.79 / 7502,84333.573911%0.9996750.0150750.0000010.0000020.094438
SPY18Jun21C378.00CALL378.00$43.79$45.65 / 10$45.77 / 2502,78536.698727%0.9996750.0150790.0000010.0000000.093205
SPY18Jun21C377.00CALL377.00$45.67$46.64 / 10$46.77 / 7502,03037.281305%0.9996750.0150790.0000010.0000000.092958
SPY18Jun21C376.00CALL376.00$47.03$47.64 / 10$47.76 / 2502,45537.857893%0.9996750.0150800.0000010.0000000.092712
SPY18Jun21C373.00CALL373.00$50.23$50.63 / 10$50.75 / 2504,01239.710794%0.9996750.0150810.0000010.0000000.091972
SPY18Jun21C372.00CALL372.00$51.01$51.63 / 10$51.75 / 2504,38940.428815%0.9996750.0150820.0000010.0000000.091726
SPY18Jun21C371.00CALL371.00$52.23$52.63 / 10$52.75 / 25089241.147523%0.9996750.0150820.0000010.0000000.091479
SPY18Jun21C369.00CALL369.00$53.41$54.62 / 10$54.74 / 2502,16842.245011%0.9996750.0150840.0000010.0000000.090986
SPY18Jun21C368.00CALL368.00$55.21$55.62 / 10$55.74 / 2501,96642.959758%0.9996750.0150840.0000010.0000000.090739
SPY18Jun21C367.00CALL367.00$54.62$56.62 / 10$56.74 / 2502,35443.676410%0.9996750.0150850.0000010.0000000.090493
SPY18Jun21C366.00CALL366.00$56.77$57.61 / 10$57.74 / 25063844.212683%0.9996750.0150850.0000010.0000000.090246
SPY18Jun21C364.00CALL364.00$55.24$59.61 / 10$59.73 / 25073245.452079%0.9996750.0150860.0000010.0000000.089753
SPY18Jun21C363.00CALL363.00$60.20$60.61 / 10$60.73 / 25053146.166783%0.9996750.0150870.0000010.0000000.089506
SPY18Jun21C362.00CALL362.00$61.20$61.61 / 10$61.73 / 2501,57346.882093%0.9996750.0150870.0000010.0000000.089260
SPY18Jun21C361.00CALL361.00$55.74$62.60 / 10$62.73 / 25079147.396409%0.9996750.0150880.0000010.0000000.089013
SPY18Jun21C358.00CALL358.00$65.19$65.60 / 10$65.72 / 25051949.331360%0.9996750.0150900.0000010.0000000.088274
SPY18Jun21C356.00CALL356.00$67.19$67.59 / 10$67.72 / 25091650.541387%0.9996750.0150910.0000010.0000000.087780
SPY18Jun21C354.00CALL354.00$69.02$69.59 / 10$69.71 / 2501,14351.738205%0.9996750.0150920.0000010.0000000.087287
SPY18Jun21C353.00CALL353.00$69.32$70.59 / 10$70.71 / 25051452.452622%0.9996750.0150920.0000010.0000000.087041
SPY18Jun21C352.00CALL352.00$71.18$71.59 / 10$71.71 / 25043653.168201%0.9996750.0150930.0000010.0000000.086794
SPY18Jun21C351.00CALL351.00$72.18$72.59 / 10$72.71 / 2504,06053.885254%0.9996750.0150930.0000010.0000000.086548
SPY18Jun21P351.00PUT351.00$0.07$0.04 / 3,102$0.05 / 3,10207,42646.490763%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C348.00CALL348.00$75.17$75.58 / 10$75.70 / 25056855.527717%0.9996750.0150950.0000010.0000000.085808
SPY18Jun21C347.00CALL347.00$75.07$76.58 / 10$76.70 / 25059756.243204%0.9996750.0150960.0000010.0000000.085561
SPY18Jun21P346.00PUT346.00$0.07$0.03 / 3,116$0.04 / 2,02605,90448.373949%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P343.00PUT343.00$0.07$0.03 / 3,123$0.04 / 3,12305,22050.260964%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C342.00CALL342.00$81.16$81.58 / 10$81.70 / 25060959.842770%0.9996750.0150980.0000010.0000000.084328
SPY18Jun21P342.00PUT342.00$0.06$0.03 / 2,545$0.04 / 3,12507,01850.892334%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C341.00CALL341.00$78.81$82.58 / 10$82.70 / 25016760.566815%0.9996750.0150990.0000010.0000000.084082
SPY18Jun21P341.00PUT341.00$0.04$0.03 / 1,906$0.04 / 3,12809,14051.524947%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C339.00CALL339.00$84.16$84.57 / 10$84.70 / 25035461.727757%0.9996750.0151000.0000010.0000000.083589
SPY18Jun21C338.00CALL338.00$81.02$85.57 / 10$85.69 / 25035262.151795%0.9996750.0151000.0000010.0000000.083342
SPY18Jun21P337.00PUT337.00$0.05$0.02 / 3,137$0.03 / 2,64704,23952.286661%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P336.00PUT336.00$0.05$0.02 / 3,139$0.03 / 3,13905,81952.910664%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C334.00CALL334.00$88.79$89.61 / 10$89.69 / 25092366.259944%0.9996750.0151030.0000010.0000000.082356
SPY18Jun21P334.00PUT334.00$0.05$0.02 / 3,143$0.03 / 3,14307,11454.155478%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C333.00CALL333.00$88.01$90.61 / 10$90.69 / 25044866.999360%0.9996750.0151030.0000010.0000000.082109
SPY18Jun21C332.00CALL332.00$89.07$91.61 / 10$91.69 / 25010467.743176%0.9996750.0151040.0000010.0000000.081863
SPY18Jun21P332.00PUT332.00$0.04$0.02 / 2,667$0.03 / 3,14707,05655.406361%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C331.00CALL331.00$88.96$92.60 / 10$92.69 / 20020568.188093%0.9996750.0151040.0000010.0000000.081616
SPY18Jun21P331.00PUT331.00$0.05$0.02 / 1,677$0.03 / 3,14905,32156.035317%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C329.00CALL329.00$92.87$94.60 / 10$94.69 / 20021369.677440%0.9996750.0151050.0000010.0000000.081123
SPY18Jun21C326.00CALL326.00$93.38$97.60 / 10$97.69 / 20016271.917364%0.9996750.0151070.0000010.0000000.080383
SPY18Jun21C323.00CALL323.00$94.86$100.60 / 10$100.69 / 20025874.176781%0.9996750.0151090.0000010.0000000.079643
SPY18Jun21P323.00PUT323.00$0.04$0.01 / 3,154$0.02 / 2,984096,56658.326229%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C322.00CALL322.00$100.51$101.60 / 10$101.69 / 2003,13174.931007%0.9996750.0151090.0000010.0000000.079397
SPY18Jun21P322.00PUT322.00$0.02$0.01 / 3,155$0.02 / 3,16504,85858.941738%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C321.00CALL321.00$98.51$102.60 / 10$102.69 / 2001175.688854%0.9996750.0151100.0000010.0000000.079150
SPY18Jun21P321.00PUT321.00$0.03$0.01 / 3,157$0.02 / 3,16707,20659.563287%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C319.00CALL319.00$100.66$104.60 / 10$104.69 / 20046677.210142%0.9996750.0151110.0000010.0000000.078657
SPY18Jun21C318.00CALL318.00$102.52$105.60 / 10$105.69 / 20065877.972536%0.9996750.0151110.0000010.0000000.078411
SPY18Jun21P318.00PUT318.00$0.02$0.01 / 2,742$0.02 / 3,17204,21761.424307%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C317.00CALL317.00$102.36$106.60 / 10$106.69 / 20015,49478.737388%0.9996750.0151120.0000010.0000000.078164
SPY18Jun21P317.00PUT317.00$0.03$0.01 / 2,443$0.02 / 3,173019,69562.047376%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C314.00CALL314.00$108.75$109.60 / 10$109.69 / 2001481.043476%0.9996750.0151140.0000010.0000000.077424
SPY18Jun21P314.00PUT314.00$0.02$0.01 / 2,000$0.02 / 3,17702,95563.932917%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P313.00PUT313.00$0.02$0.01 / 2,006$0.02 / 3,15007,86564.564166%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P312.00PUT312.00$0.02$0.01 / 1,985$0.02 / 3,18003,88265.197324%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C311.00CALL311.00$103.80$112.59 / 20$112.69 / 20016583.007011%0.9996750.0151150.0000010.0000000.076685
SPY18Jun21P311.00PUT311.00$0.02$0.01 / 1,869$0.02 / 3,17104,18265.832666%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P309.00PUT309.00$0.04$0.01 / 1,463$0.01 / 1,72803,17764.850867%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C308.00CALL308.00$114.21$115.59 / 20$115.69 / 2002985.339580%0.9996750.0151170.0000010.0000000.075945
SPY18Jun21C307.00CALL307.00$112.45$116.59 / 20$116.69 / 2003886.121018%0.9996750.0151170.0000010.0000000.075698
SPY18Jun21C306.00CALL306.00$112.49$117.59 / 20$117.69 / 20021786.903961%0.9996750.0151180.0000010.0000000.075452
SPY18Jun21P306.00PUT306.00$0.01$0.01 / 1,463$0.01 / 1,93004,48066.717667%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C304.00CALL304.00$117.67$119.59 / 20$119.69 / 20018788.478714%0.9996750.0151190.0000010.0000000.074959
SPY18Jun21C303.00CALL303.00$117.39$120.59 / 20$120.69 / 20010489.268727%0.9996750.0151200.0000010.0000000.074712
SPY18Jun21P303.00PUT303.00$0.02$0.01 / 1,463$0.01 / 1,93805,31968.600719%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C302.00CALL302.00$119.95$121.59 / 20$121.69 / 2004090.060901%0.9996750.0151200.0000010.0000000.074465
SPY18Jun21P302.00PUT302.00$0.01$0.01 / 1,463$0.01 / 1,93805,75369.234962%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C301.00CALL301.00$106.81$122.59 / 20$122.69 / 2002990.855297%0.9996750.0151210.0000010.0000000.074219
SPY18Jun21C299.00CALL299.00$113.40$124.59 / 20$124.69 / 2002592.451805%0.9996750.0151220.0000010.0000000.073726
SPY18Jun21P299.00PUT299.00$0.01$0.01 / 1,386$0.01 / 2,405011,00171.138185%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C298.00CALL298.00$89.02$125.59 / 20$125.69 / 200493.251266%0.9996750.0151220.0000010.0000000.073479
SPY18Jun21P298.00PUT298.00$0.02$0.01 / 2,57701,86071.776894%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C297.00CALL297.00$99.17$126.59 / 20$126.69 / 20011894.054233%0.9996750.0151230.0000010.0000000.073233
SPY18Jun21P297.00PUT297.00$0.03$0.01 / 2,77808,10572.417450%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C296.00CALL296.00$84.37$127.59 / 20$127.69 / 200394.858789%0.9996750.0151240.0000010.0000000.072986
SPY18Jun21P296.00PUT296.00$0.01$0.01 / 2,87902,49773.058463%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C294.00CALL294.00$129.59 / 20$129.69 / 200096.476106%0.9996750.0151250.0000010.0000000.072493
SPY18Jun21C293.00CALL293.00$102.10$130.59 / 20$130.69 / 2004697.291160%0.9996750.0151250.0000010.0000000.072246
SPY18Jun21P293.00PUT293.00$0.01$0.01 / 3,19303,58274.998846%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C292.00CALL292.00$131.59 / 20$131.69 / 200098.104820%0.9996750.0151260.0000010.0000000.072000
SPY18Jun21P292.00PUT292.00$0.01$0.01 / 3,19305,93975.649038%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C291.00CALL291.00$105.85$132.59 / 20$132.69 / 2001798.921947%0.9996750.0151260.0000010.0000000.071753
SPY18Jun21P291.00PUT291.00$0.01$0.01 / 3,19402,38476.301295%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C290.00CALL290.00$132.60$133.59 / 20$133.69 / 2005,58399.741535%0.9996750.0151270.0000010.0000000.071506
SPY18Jun21P290.00PUT290.00$0.01$0.01 / 3,164014,60576.955634%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C289.00CALL289.00$107.89$134.59 / 20$134.69 / 2003100.563796%0.9996750.0151270.0000010.0000000.071260
SPY18Jun21P289.00PUT289.00$0.01$0.01 / 3,16502,60277.611400%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C288.00CALL288.00$135.59 / 20$135.69 / 2000101.389416%0.9996750.0151280.0000010.0000000.071013
SPY18Jun21P288.00PUT288.00$0.01$0.01 / 3,19605,00678.270395%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C287.00CALL287.00$136.59 / 20$136.69 / 2000102.214515%0.9996750.0151280.0000010.0000000.070767
SPY18Jun21C286.00CALL286.00$133.26$137.59 / 20$137.69 / 2001103.043505%0.9996750.0151290.0000010.0000000.070520
SPY18Jun21P286.00PUT286.00$0.01$0.01 / 3,16704,94879.594548%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C284.00CALL284.00$139.59 / 20$139.69 / 2000104.710105%0.9996750.0151300.0000010.0000000.070027
SPY18Jun21P284.00PUT284.00$0.01$0.01 / 3,16903,48780.924678%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C283.00CALL283.00$117.45$140.59 / 20$140.69 / 2001105.546982%0.9996750.0151310.0000010.0000000.069780
SPY18Jun21P283.00PUT283.00$0.01$0.01 / 3,16902,24781.593389%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C282.00CALL282.00$102.93$141.59 / 20$141.69 / 2001106.386348%0.9996750.0151310.0000010.0000000.069534
SPY18Jun21P282.00PUT282.00$0.01$0.01 / 3,17001,71682.263936%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C281.00CALL281.00$134.15$142.59 / 20$142.69 / 2005107.228100%0.9996750.0151320.0000010.0000000.069287
SPY18Jun21P281.00PUT281.00$0.01$0.01 / 3,17002,44182.938670%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C280.00CALL280.00$142.36$143.59 / 20$143.69 / 200636108.073529%0.9996750.0151320.0000010.0000000.069041
SPY18Jun21P280.00PUT280.00$0.02$0.01 / 3,171019,54883.612857%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C279.00CALL279.00$103.37$144.59 / 20$144.69 / 2001108.920965%0.9996750.0151330.0000010.0000000.068794
SPY18Jun21P279.00PUT279.00$0.03$0.01 / 3,17202,22984.287789%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C278.00CALL278.00$145.59 / 20$145.69 / 2000109.771133%0.9996750.0151330.0000010.0000000.068548
SPY18Jun21P278.00PUT278.00$0.02$0.01 / 3,17203,87284.969355%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P277.00PUT277.00$0.01$0.01 / 3,17305,24885.650403%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C276.00CALL276.00$113.46$147.59 / 20$147.69 / 20014111.481041%0.9996750.0151340.0000010.0000000.068054
SPY18Jun21P276.00PUT276.00$0.01$0.01 / 3,17304,23486.337267%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C275.00CALL275.00$147.36$148.59 / 20$148.69 / 200821112.337613%0.9996750.0151350.0000010.0000000.067808
SPY18Jun21P275.00PUT275.00$0.01$0.01 / 3,174016,74887.021902%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C274.00CALL274.00$149.59 / 20$149.69 / 2000113.198987%0.9996750.0151360.0000010.0000000.067561
SPY18Jun21P274.00PUT274.00$0.03$0.01 / 3,17401,26387.710550%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C273.00CALL273.00$141.78$150.59 / 20$150.69 / 2005114.063061%0.9996750.0151360.0000010.0000000.067315
SPY18Jun21P273.00PUT273.00$0.03$0.01 / 3,20601,54688.401507%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C272.00CALL272.00$145.00$151.59 / 20$151.69 / 2002114.930145%0.9996750.0151370.0000010.0000000.067068
SPY18Jun21P272.00PUT272.00$0.01$0.01 / 3,20601,78089.094799%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C271.00CALL271.00$100.19$152.59 / 20$152.69 / 2001115.800421%0.9996750.0151370.0000010.0000000.066822
SPY18Jun21P271.00PUT271.00$0.03$0.01 / 3,17502,36389.790449%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C270.00CALL270.00$151.19$153.59 / 20$153.69 / 200123116.669197%0.9996750.0151380.0000010.0000000.066575
SPY18Jun21P270.00PUT270.00$0.01$0.01 / 3,17609,44190.488479%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C269.00CALL269.00$75.90$154.59 / 20$154.69 / 2000117.546626%0.9996750.0151380.0000010.0000000.066328
SPY18Jun21P269.00PUT269.00$0.05$0.01 / 3,17605,99891.188909%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C268.00CALL268.00$155.59 / 20$155.69 / 2000118.424840%0.9996750.0151390.0000010.0000000.066082
SPY18Jun21P268.00PUT268.00$0.02$0.01 / 3,13602,49491.891755%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C267.00CALL267.00$127.20$156.59 / 20$156.69 / 2000119.305924%0.9996750.0151390.0000010.0000000.065835
SPY18Jun21P267.00PUT267.00$0.01$0.01 / 3,13703,68092.595677%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C265.00CALL265.00$157.49$158.59 / 20$158.69 / 2003,043121.076315%0.9996750.0151400.0000010.0000000.065342
SPY18Jun21P265.00PUT265.00$0.01$0.01 / 3,209027,21594.016334%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21P260.00PUT260.00$0.01$0.01 / 3,13908,51597.603728%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C255.00CALL255.00$167.00$168.59 / 20$168.69 / 20032130.122342%0.9996750.0151460.0000010.0000000.062876
SPY18Jun21P255.00PUT255.00$0.01$0.01 / 3,14008,470101.259938%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C250.00CALL250.00$171.67$173.59 / 20$173.69 / 20073134.768350%0.9996750.0151490.0000010.0000000.061644
SPY18Jun21C245.00CALL245.00$176.67$178.59 / 20$178.69 / 20045139.501785%0.9996750.0151510.0000010.0000000.060411
SPY18Jun21P245.00PUT245.00$0.01$0.01 / 3,14209,814108.772249%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C240.00CALL240.00$182.74$183.59 / 20$183.69 / 200123144.324711%0.9996750.0151540.0000010.0000000.059178
SPY18Jun21P240.00PUT240.00$0.01$0.01 / 3,142014,548112.639628%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C235.00CALL235.00$186.61$188.59 / 20$188.69 / 2003149.244681%0.9996750.0151570.0000010.0000000.057945
SPY18Jun21P235.00PUT235.00$0.01$0.01 / 3,14306,026116.584375%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C230.00CALL230.00$191.00$193.59 / 20$193.69 / 20013154.264958%0.9996750.0151600.0000010.0000000.056712
SPY18Jun21C225.00CALL225.00$196.60$198.59 / 20$198.69 / 20045159.391626%0.9996750.0151620.0000010.0000000.055479
SPY18Jun21P225.00PUT225.00$0.01$0.01 / 3,144011,714124.722656%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C220.00CALL220.00$200.50$203.59 / 20$203.69 / 20029164.627078%0.9996750.0151650.0000010.0000000.054246
SPY18Jun21P220.00PUT220.00$0.01$0.01 / 3,294026,567128.926071%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C215.00CALL215.00$178.14$208.59 / 20$208.69 / 20030169.980194%0.9996750.0151680.0000010.0000000.053013
SPY18Jun21P215.00PUT215.00$0.01$0.01 / 3,14409,472133.218357%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C210.00CALL210.00$211.45$213.59 / 20$213.69 / 2009175.456044%0.9996750.0151710.0000010.0000000.051781
SPY18Jun21P210.00PUT210.00$0.01$0.01 / 3,144018,644137.611828%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C205.00CALL205.00$209.22$218.59 / 20$218.68 / 2003180.339160%0.9996750.0151730.0000010.0000000.050548
SPY18Jun21P205.00PUT205.00$0.01$0.01 / 3,14405,067142.106727%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C200.00CALL200.00$222.33$223.59 / 20$223.68 / 20032186.060461%0.9996750.0151760.0000010.0000000.049315
SPY18Jun21P200.00PUT200.00$0.01$0.01 / 3,148028,492146.714771%-0.0000010.0000000.0000010.0000000.000000
SPY18Jun21C195.00CALL195.00$197.28$228.59 / 20$228.68 / 2000191.922189%0.9996750.0151790.0000000.0000000.048082
SPY18Jun21P195.00PUT195.00$0.01$0.01 / 3,14504,435151.435605%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C190.00CALL190.00$229.69$233.59 / 20$233.68 / 2000197.933655%0.9996750.0151820.0000000.0000000.046849
SPY18Jun21P190.00PUT190.00$0.01$0.01 / 3,145023,496156.278360%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C185.00CALL185.00$234.93$238.59 / 20$238.68 / 2004204.108542%0.9996750.0151840.0000000.0000000.045616
SPY18Jun21P185.00PUT185.00$0.01$0.01 / 3,14908,062161.247522%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C180.00CALL180.00$239.55$243.59 / 20$243.68 / 2002210.449197%0.9996750.0151870.0000000.0000000.044383
SPY18Jun21P180.00PUT180.00$0.01$0.01 / 3,145012,222166.352971%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C175.00CALL175.00$246.80$248.59 / 20$248.68 / 2006216.968962%0.9996750.0151900.0000000.0000000.043150
SPY18Jun21P175.00PUT175.00$0.01$0.01 / 3,145031,243171.600759%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C170.00CALL170.00$191.41$253.59 / 20$253.68 / 2000223.678600%0.9996750.0151930.0000000.0000000.041918
SPY18Jun21P170.00PUT170.00$0.01$0.01 / 3,145010,737177.001012%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C165.00CALL165.00$258.59 / 20$258.68 / 2000230.590161%0.9996750.0151950.0000000.0000000.040685
SPY18Jun21P165.00PUT165.00$0.01$0.01 / 3,14902,809182.563668%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C160.00CALL160.00$203.36$263.59 / 20$263.68 / 2000237.716839%0.9996750.0151980.0000000.0000000.039452
SPY18Jun21P160.00PUT160.00$0.01$0.01 / 3,14906,054188.297962%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C155.00CALL155.00$179.12$268.59 / 20$268.68 / 2000245.073136%0.9996750.0152010.0000000.0000000.038219
SPY18Jun21P155.00PUT155.00$0.01$0.01 / 3,14904,655194.214499%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C150.00CALL150.00$267.15$273.59 / 20$273.68 / 2001252.674981%0.9996750.0152040.0000000.0000000.036986
SPY18Jun21P150.00PUT150.00$0.01$0.01 / 3,149010,477200.327149%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C145.00CALL145.00$246.50$278.58 / 20$278.68 / 2000259.508310%0.9996750.0152060.0000000.0000000.035753
SPY18Jun21P145.00PUT145.00$0.01$0.01 / 3,14908,559206.649313%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C140.00CALL140.00$252.30$283.58 / 20$283.68 / 2002267.627858%0.9996750.0152090.0000000.0000000.034520
SPY18Jun21C135.00CALL135.00$258.28$288.58 / 20$288.68 / 2000276.047407%0.9996750.0152120.0000000.0000000.033288
SPY18Jun21P135.00PUT135.00$0.01$0.01 / 3,159019,658219.984625%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C130.00CALL130.00$189.67$293.58 / 20$293.68 / 2000284.795228%0.9996750.0152140.0000000.0000000.032055
SPY18Jun21P130.00PUT130.00$0.01$0.01 / 3,14903,892227.032446%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C125.00CALL125.00$182.92$298.58 / 20$298.68 / 2000293.897488%0.9996750.0152170.0000000.0000000.030822
SPY18Jun21P125.00PUT125.00$0.02$0.01 / 3,14904,250234.364541%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C120.00CALL120.00$251.75$303.58 / 20$303.68 / 2000303.384410%0.9996750.0152200.0000000.0000000.029589
SPY18Jun21P120.00PUT120.00$0.01$0.01 / 3,14902,968242.001817%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C115.00CALL115.00$233.61$308.58 / 20$308.68 / 2000313.290119%0.9996750.0152230.0000000.0000000.028356
SPY18Jun21P115.00PUT115.00$0.01$0.01 / 3,14904,796249.970518%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C110.00CALL110.00$175.00$313.58 / 20$313.68 / 2000323.657079%0.9996750.0152250.0000000.0000000.027123
SPY18Jun21P110.00PUT110.00$0.01$0.01 / 3,14903,894258.301890%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C105.00CALL105.00$286.84$318.58 / 20$318.68 / 2000334.522966%0.9996750.0152280.0000000.0000000.025890
SPY18Jun21P105.00PUT105.00$0.01$0.01 / 3,145022,384267.031859%-0.0000010.0000000.0000000.0000000.000000
SPY18Jun21C100.00CALL100.00$289.78$323.58 / 20$323.68 / 2000345.945175%0.9996750.0152310.0000000.0000000.024657
SPY18Jun21P100.00PUT100.00$0.01$0.01 / 3,145011,855276.199926%-0.0000010.0000000.0000000.0000000.000000