SPY Option Chain

End of day data from June 23, 2021 for SPY options expired on June 23, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $439.11 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY23Jun21C424.00CALL424.00$0.01$0.01 / 2,733247,65225,3933.189539%0.312923-0.4549000.1365070.0783800.003610
SPY23Jun21P423.00PUT423.00$0.28$0.28 / 2$0.30 / 100171,0789,6522.303354%-0.546297-0.5222450.1527090.087669-0.006359
SPY23Jun21C423.00CALL423.00$0.04$0.04 / 119$0.05 / 862143,96217,4271.608581%0.459016-0.5079810.1529230.0878060.005292
SPY23Jun21C425.00CALL425.00$0.01$0.01 / 3,04294,32428,1675.155466%0.191783-0.3512290.1051750.0603900.002214
SPY23Jun21P422.00PUT422.00$0.02$0.01 / 4,676$0.02 / 2,20393,14515,5422.215097%-0.388683-0.5031410.1477110.084814-0.004521
SPY23Jun21P424.00PUT424.00$1.21$1.21 / 200$1.48 / 20079,3335,9445.028937%-0.687040-0.4698880.1365070.078380-0.008006
SPY23Jun21P420.00PUT420.00$0.01$0.01 / 2,96141,24421,2726.039709%-0.145333-0.2983520.0879690.050510-0.001689
SPY23Jun21P421.00PUT421.00$0.02$0.01 / 2,679$0.02 / 2,73237,94817,5784.413764%-0.251669-0.4175230.1228910.070562-0.002926
SPY23Jun21C422.00CALL422.00$0.74$0.73 / 174$0.80 / 20030,42813,5912.870304%0.611280-0.4881520.1477110.0848140.007040
SPY23Jun21C426.00CALL426.00$0.01$0.01 / 2,83928,98515,2827.011510%0.104883-0.2341600.0700160.0402020.001211
SPY23Jun21P419.00PUT419.00$0.01$0.01 / 2,82916,38912,9567.893959%-0.074229-0.1833300.0541220.031076-0.000862
SPY23Jun21P418.00PUT418.00$0.01$0.01 / 2,83412,60018,8939.696776%-0.033307-0.0967490.0285880.016415-0.000387
SPY23Jun21P425.00PUT425.00$2.25$2.23 / 25$2.29 / 2510,8732,9453.197589%-0.808181-0.3662160.1051750.060390-0.009430
SPY23Jun21C427.00CALL427.00$0.01$0.01 / 4,74010,17811,6308.800204%0.050901-0.1349690.0403150.0231480.000588
SPY23Jun21C421.00CALL421.00$1.78$1.52 / 200$1.83 / 2007,38215,3814.980003%0.748294-0.4025330.1228910.0705620.008609
SPY23Jun21P417.00PUT417.00$0.01$0.01 / 2,7756,44913,09711.465399%-0.013058-0.0437970.0129500.007436-0.000152
SPY23Jun21C419.00CALL419.00$3.71$3.37 / 200$3.88 / 2005,2936,4738.673982%0.925735-0.1683390.0541220.0310760.010617
SPY23Jun21P426.00PUT426.00$3.24$2.90 / 200$3.39 / 2004,6787845.175721%-0.895081-0.2491460.0700160.040202-0.010460
SPY23Jun21C420.00CALL420.00$2.51$2.68 / 200$2.83 / 2004,5958,2637.300509%0.854631-0.2833620.0879690.0505100.009818
SPY23Jun21P415.00PUT415.00$0.01$0.01 / 2,9303,41013,95014.922604%-0.001316-0.0056380.0016690.000958-0.000015
SPY23Jun21C428.00CALL428.00$0.01$0.01 / 4,6413,3978,71010.539079%0.021835-0.0673380.0200980.0115400.000252
SPY23Jun21C429.00CALL429.00$0.01$0.01 / 4,6643,2468,76712.238841%0.008255-0.0291110.0086830.0049860.000095
SPY23Jun21P416.00PUT416.00$0.01$0.01 / 2,7253,16811,35813.204988%-0.004453-0.0169870.0050260.002886-0.000052
SPY23Jun21P414.00PUT414.00$0.01$0.01 / 2,7793,06910,39516.623055%-0.000336-0.0016000.0004740.000272-0.000004
SPY23Jun21P412.00PUT412.00$0.01$0.01 / 3,5142,2496,38119.985553%-0.000014-0.0000800.0000240.0000140.000000
SPY23Jun21P413.00PUT413.00$0.01$0.01 / 3,5142,0706,96318.308941%-0.000074-0.0003880.0001150.000066-0.000001
SPY23Jun21P411.00PUT411.00$0.01$0.01 / 3,5142,0074,24821.648712%-0.000002-0.0000140.0000040.0000020.000000
SPY23Jun21C418.00CALL418.00$4.75$4.37 / 200$4.88 / 2001,9405,16212.000553%0.966657-0.0817560.0285880.0164150.011065
SPY23Jun21P428.00PUT428.00$5.18$4.90 / 200$5.39 / 2001,2771,26211.650944%-0.978129-0.0823220.0200980.011540-0.011474
SPY23Jun21P409.00PUT409.00$0.01$0.01 / 3,7841,1713,51424.952387%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P410.00PUT410.00$0.01$0.01 / 4,1001,0987,80423.303892%-0.000001-0.0000020.0000010.0000000.000000
SPY23Jun21C430.00CALL430.00$0.01$0.01 / 4,67695113,28413.910032%0.002745-0.0109170.0032550.0018690.000032
SPY23Jun21P408.00PUT408.00$0.01$0.01 / 3,77664813,93926.591816%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C417.00CALL417.00$5.75$5.37 / 200$5.88 / 2005453,08112.016385%0.986905-0.0288030.0129500.0074360.011273
SPY23Jun21P394.00PUT394.00$0.01$0.01 / 5,1185411,73149.195275%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P404.00PUT404.00$0.01$0.01 / 4,1004743,13233.103158%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P405.00PUT405.00$0.01$0.01 / 4,4724614,01631.482408%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P402.00PUT402.00$0.01$0.01 / 4,6624063,41736.337515%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P427.00PUT427.00$4.18$3.90 / 200$4.39 / 2003694398.811033%-0.949062-0.1499540.0403150.023148-0.011111
SPY23Jun21P407.00PUT407.00$0.01$0.01 / 4,1003363,42028.226672%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C500.00CALL500.00$0.01$0.01 / 2,76030222107.074368%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C416.00CALL416.00$6.74$6.37 / 200$6.88 / 2002561,76313.835320%0.995510-0.0019930.0050260.0028860.011346
SPY23Jun21C415.00CALL415.00$7.75$7.37 / 200$7.88 / 2002441,44515.629542%0.9986480.0093560.0016690.0009580.011355
SPY23Jun21C411.00CALL411.00$12.30$11.37 / 200$11.88 / 20021441721.559426%0.9999610.0149840.0000040.0000020.011260
SPY23Jun21P403.00PUT403.00$0.01$0.01 / 4,6802092,39334.722136%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C431.00CALL431.00$0.01$0.01 / 4,8221843,93415.553527%0.000802-0.0035550.0010590.0006080.000009
SPY23Jun21P429.00PUT429.00$6.25$5.90 / 200$6.39 / 20016523610.229848%-0.991709-0.0440950.0086830.004986-0.011658
SPY23Jun21P400.00PUT400.00$0.01$0.01 / 4,64312312,98739.561052%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P395.00PUT395.00$0.01$0.01 / 4,79710510,89147.593819%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P430.00PUT430.00$7.34$6.90 / 200$7.39 / 20010218919.726209%-0.997218-0.0258990.0032550.001869-0.011749
SPY23Jun21C438.00CALL438.00$0.01$0.01 / 5,4151012,46826.514042%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C433.00CALL433.00$0.01$0.01 / 4,812988,37918.771828%0.000046-0.0002480.0000740.0000420.000001
SPY23Jun21C432.00CALL432.00$0.01$0.01 / 4,674951,94117.172636%0.000206-0.0010060.0003000.0001720.000002
SPY23Jun21C434.00CALL434.00$0.01$0.01 / 4,9078872520.351479%0.000009-0.0000530.0000160.0000090.000000
SPY23Jun21P401.00PUT401.00$0.01$0.01 / 4,672711,36337.950599%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C436.00CALL436.00$0.01$0.01 / 5,194651,31423.462700%0.000001-0.0000020.0000010.0000000.000000
SPY23Jun21C414.00CALL414.00$8.83$8.37 / 200$8.88 / 2006460817.401299%0.9996280.0133960.0004740.0002720.011339
SPY23Jun21P431.00PUT431.00$7.72$7.90 / 200$8.39 / 200555613.356878%-0.999162-0.0185370.0010590.000608-0.011799
SPY23Jun21C412.00CALL412.00$11.17$10.37 / 200$10.88 / 2005218619.895935%0.9999500.0149170.0000240.0000140.011287
SPY23Jun21P440.00PUT440.00$17.35$17.19 / 200$17.33 / 2004723516.714736%-0.999964-0.0149740.0000010.000000-0.012055
SPY23Jun21P432.00PUT432.00$8.58$8.90 / 200$9.39 / 2004621214.888093%-0.999758-0.0159870.0003000.000172-0.011833
SPY23Jun21P406.00PUT406.00$0.01$0.01 / 4,1004512,93429.857710%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P396.00PUT396.00$0.01$0.01 / 4,739401,61445.987487%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C410.00CALL410.00$12.75$12.37 / 200$12.88 / 2003315530.436658%0.9999630.0149970.0000010.0000000.011233
SPY23Jun21C400.00CALL400.00$23.51$22.37 / 200$23.10 / 2002722139.564074%0.9999640.0150070.0000010.0000000.010959
SPY23Jun21P399.00PUT399.00$0.01$0.01 / 4,671261,60841.167275%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P433.00PUT433.00$9.66$9.90 / 200$10.39 / 2002211216.397927%-0.999917-0.0152280.0000740.000042-0.011862
SPY23Jun21C406.00CALL406.00$17.12$16.37 / 200$16.88 / 200209529.772642%0.9999640.0150020.0000010.0000000.011123
SPY23Jun21C370.00CALL370.00$53.66$52.37 / 200$53.10 / 200202087.917124%0.9999640.0150320.0000010.0000000.010137
SPY23Jun21C408.00CALL408.00$15.33$14.37 / 200$14.88 / 200187226.505306%0.9999640.0150010.0000010.0000000.011178
SPY23Jun21P443.00PUT443.00$19.52$19.90 / 200$20.63 / 2001610522.085189%-0.999964-0.0149720.0000010.000000-0.012137
SPY23Jun21C413.00CALL413.00$10.37$9.37 / 200$9.88 / 2001525616.848983%0.9998900.0146090.0001150.0000660.011314
SPY23Jun21C409.00CALL409.00$14.43$13.37 / 200$13.88 / 200155824.864813%0.9999640.0149990.0000010.0000000.011205
SPY23Jun21P397.00PUT397.00$0.01$0.01 / 4,279141,78744.381948%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C435.00CALL435.00$0.01$0.01 / 5,0061078921.913738%0.000002-0.0000100.0000030.0000020.000000
SPY23Jun21P390.00PUT390.00$0.01$0.01 / 5,04892,82855.608008%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C403.00CALL403.00$20.62$19.37 / 200$19.88 / 20073934.638909%0.9999640.0150050.0000010.0000000.011041
SPY23Jun21P442.00PUT442.00$18.85$19.20 / 200$19.32 / 20063629.362048%-0.999964-0.0149730.0000010.000000-0.012110
SPY23Jun21P386.00PUT386.00$0.01$0.01 / 2,714631362.026017%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C452.00CALL452.00$0.01$0.01 / 2,7605446.724251%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C395.00CALL395.00$28.08$27.37 / 200$28.10 / 20052847.599288%0.9999640.0150110.0000010.0000000.010822
SPY23Jun21P453.00PUT453.00$30.24$29.90 / 200$30.63 / 20046645.101212%-0.999964-0.0149640.0000010.000000-0.012411
SPY23Jun21C383.00CALL383.00$40.35$39.37 / 200$40.10 / 2003166.860572%0.9999640.0150210.0000010.0000000.010493
SPY23Jun21P434.00PUT434.00$11.18$11.19 / 200$11.33 / 200222617.891541%-0.999955-0.0150320.0000160.000009-0.011890
SPY23Jun21C407.00CALL407.00$16.37$15.37 / 200$15.88 / 200220828.141157%0.9999640.0150010.0000010.0000000.011151
SPY23Jun21C405.00CALL405.00$18.35$17.37 / 200$17.88 / 200220431.396755%0.9999640.0150030.0000010.0000000.011096
SPY23Jun21C404.00CALL404.00$19.70$18.37 / 200$18.88 / 20022433.019352%0.9999640.0150040.0000010.0000000.011068
SPY23Jun21P398.00PUT398.00$0.01$0.01 / 4,67421,12742.776397%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C385.00CALL385.00$38.37$37.37 / 200$38.10 / 20022263.643700%0.9999640.0150190.0000010.0000000.010548
SPY23Jun21P365.00PUT365.00$0.01$0.01 / 2,714255196.079984%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C360.00CALL360.00$63.28$62.37 / 10$63.10 / 10230104.366257%0.9999640.0150400.0000010.0000000.009863
SPY23Jun21P335.00PUT335.00$0.01$0.01 / 2,7142545146.758026%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C446.00CALL446.00$0.01$0.01 / 2,760135338.275002%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C444.00CALL444.00$0.01$0.01 / 2,76016835.396413%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C392.00CALL392.00$31.83$30.37 / 10$31.10 / 1013452.408709%0.9999640.0150140.0000010.0000000.010740
SPY23Jun21P392.00PUT392.00$0.01$0.01 / 4,93711,58052.401484%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C330.00CALL330.00$93.27$92.37 / 10$93.10 / 1010155.603362%0.9999640.0150650.0000000.0000000.009041
SPY23Jun21C325.00CALL325.00$98.28$97.37 / 200$98.10 / 200110164.481376%0.9999640.0150690.0000000.0000000.008904
SPY23Jun21P255.00PUT255.00$0.01$0.01 / 2,714144302.783292%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21P500.00PUT500.00$83.23$76.89 / 200$77.63 / 200010125.299619%-0.999964-0.0149250.0000010.000000-0.013699
SPY23Jun21C495.00CALL495.00$0.01 / 2,76000101.249829%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P495.00PUT495.00$72.57$71.89 / 10$72.63 / 1001118.673144%-0.999964-0.0149290.0000010.000000-0.013562
SPY23Jun21C490.00CALL490.00$0.01 / 2,7600095.333253%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P490.00PUT490.00$67.57$66.89 / 200$67.63 / 20001123.854730%-0.999964-0.0149330.0000010.000000-0.013425
SPY23Jun21C485.00CALL485.00$0.01$0.01 / 2,7600189.320896%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P485.00PUT485.00$63.56$61.89 / 10$62.63 / 1000105.076908%-0.999964-0.0149370.0000010.000000-0.013288
SPY23Jun21C480.00CALL480.00$0.01$0.01 / 2,7600183.206481%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P480.00PUT480.00$57.61$56.89 / 200$57.63 / 200011108.865406%-0.999964-0.0149410.0000010.000000-0.013151
SPY23Jun21C475.00CALL475.00$0.01 / 2,7600076.982993%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P475.00PUT475.00$52.52$51.89 / 200$52.63 / 2000672.548251%-0.999964-0.0149450.0000010.000000-0.013014
SPY23Jun21C470.00CALL470.00$0.02$0.01 / 2,760020070.645534%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P470.00PUT470.00$46.09$46.90 / 200$47.63 / 2000449.290828%-0.999964-0.0149500.0000010.000000-0.012877
SPY23Jun21C465.00CALL465.00$0.01$0.01 / 2,7600264.183724%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P465.00PUT465.00$43.75$41.90 / 200$42.63 / 2000044.380588%-0.999964-0.0149540.0000010.000000-0.012740
SPY23Jun21C460.00CALL460.00$0.01$0.01 / 2,760011657.587867%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P460.00PUT460.00$38.03$36.90 / 200$37.63 / 2000076.916017%-0.999964-0.0149580.0000010.000000-0.012603
SPY23Jun21C459.00CALL459.00$0.01 / 2,7260056.250275%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P459.00PUT459.00$35.89 / 200$36.63 / 2000052.834650%-0.999964-0.0149590.0000010.000000-0.012575
SPY23Jun21C458.00CALL458.00$0.01 / 2,7270054.910128%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P458.00PUT458.00$35.04$34.89 / 200$35.63 / 2000070.410384%-0.999964-0.0149590.0000010.000000-0.012548
SPY23Jun21C457.00CALL457.00$0.01$0.01 / 2,72808653.562866%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P457.00PUT457.00$35.08$33.89 / 200$34.63 / 20005471.849194%-0.999964-0.0149600.0000010.000000-0.012521
SPY23Jun21C456.00CALL456.00$0.01 / 2,7290052.209551%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P456.00PUT456.00$34.06$32.89 / 200$33.63 / 2000835.396152%-0.999964-0.0149610.0000010.000000-0.012493
SPY23Jun21C455.00CALL455.00$0.01$0.01 / 2,76008850.845920%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P455.00PUT455.00$31.90 / 200$32.63 / 2000034.388287%-0.999964-0.0149620.0000010.000000-0.012466
SPY23Jun21C454.00CALL454.00$0.01$0.01 / 2,760010649.478275%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P454.00PUT454.00$31.16$30.90 / 200$31.63 / 2000159.335822%-0.999964-0.0149630.0000010.000000-0.012438
SPY23Jun21C453.00CALL453.00$0.01$0.01 / 2,76005148.103595%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P452.00PUT452.00$30.82$28.90 / 200$29.63 / 2000063.210091%-0.999964-0.0149640.0000010.000000-0.012384
SPY23Jun21C451.00CALL451.00$0.01$0.01 / 2,76002345.333888%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P451.00PUT451.00$28.50$27.90 / 200$28.63 / 200012345.357101%-0.999964-0.0149650.0000010.000000-0.012356
SPY23Jun21C450.00CALL450.00$0.01$0.01 / 2,760052243.937517%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P450.00PUT450.00$27.79$26.90 / 200$27.63 / 200012255.969861%-0.999964-0.0149660.0000010.000000-0.012329
SPY23Jun21C449.00CALL449.00$0.01$0.01 / 2,760020642.534301%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P449.00PUT449.00$27.04$25.90 / 200$26.63 / 20007353.732725%-0.999964-0.0149670.0000010.000000-0.012301
SPY23Jun21C448.00CALL448.00$0.02$0.01 / 2,760037841.122126%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P448.00PUT448.00$27.13$24.90 / 200$25.63 / 200020556.099052%-0.999964-0.0149680.0000010.000000-0.012274
SPY23Jun21C447.00CALL447.00$0.01$0.01 / 2,76009539.705088%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P447.00PUT447.00$23.51$23.90 / 200$24.63 / 20007754.290849%-0.999964-0.0149680.0000010.000000-0.012247
SPY23Jun21P446.00PUT446.00$24.50$22.90 / 200$23.63 / 200033435.794221%-0.999964-0.0149690.0000010.000000-0.012219
SPY23Jun21C445.00CALL445.00$0.01$0.01 / 2,760012536.841775%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P445.00PUT445.00$22.77$21.90 / 200$22.63 / 20003748.258542%-0.999964-0.0149700.0000010.000000-0.012192
SPY23Jun21P444.00PUT444.00$27.52$20.90 / 200$21.63 / 20002048.783616%-0.999964-0.0149710.0000010.000000-0.012164
SPY23Jun21C443.00CALL443.00$0.01$0.01 / 2,760021733.942130%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C442.00CALL442.00$0.01$0.01 / 2,760015132.477835%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C441.00CALL441.00$0.01$0.01 / 2,760054931.006016%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P441.00PUT441.00$18.77$18.20 / 200$18.32 / 200021127.968379%-0.999964-0.0149730.0000010.000000-0.012082
SPY23Jun21C440.00CALL440.00$0.01$0.01 / 5,790027929.520703%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C439.00CALL439.00$0.01$0.01 / 2,760028028.023008%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P439.00PUT439.00$16.66$16.20 / 200$16.32 / 20009115.609866%-0.999964-0.0149750.0000010.000000-0.012027
SPY23Jun21P438.00PUT438.00$15.81$15.20 / 200$15.32 / 200031923.722409%-0.999964-0.0149760.0000010.000000-0.012000
SPY23Jun21C437.00CALL437.00$0.03$0.01 / 2,76001,30724.996472%0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P437.00PUT437.00$13.70$14.19 / 200$14.33 / 200013722.342144%-0.999964-0.0149770.0000010.000000-0.011973
SPY23Jun21P436.00PUT436.00$13.57$13.20 / 200$13.32 / 200010520.832110%-0.999963-0.0149790.0000010.000000-0.011945
SPY23Jun21P435.00PUT435.00$11.98$12.20 / 200$12.32 / 20008319.369512%-0.999962-0.0149880.0000030.000002-0.011918
SPY23Jun21C402.00CALL402.00$20.35$20.37 / 200$21.10 / 20002036.339705%0.9999640.0150050.0000010.0000000.011014
SPY23Jun21C401.00CALL401.00$22.56$21.37 / 10$22.10 / 100937.953192%0.9999640.0150060.0000010.0000000.010986
SPY23Jun21C399.00CALL399.00$23.70$23.37 / 200$24.10 / 20005341.170749%0.9999640.0150080.0000010.0000000.010931
SPY23Jun21C398.00CALL398.00$25.17$24.37 / 200$25.10 / 20004042.780342%0.9999640.0150090.0000010.0000000.010904
SPY23Jun21C397.00CALL397.00$26.83$25.37 / 200$26.10 / 20001944.386379%0.9999640.0150100.0000010.0000000.010877
SPY23Jun21C396.00CALL396.00$26.02$26.37 / 200$27.10 / 20001045.992439%0.9999640.0150100.0000010.0000000.010849
SPY23Jun21C394.00CALL394.00$29.38$28.37 / 200$29.10 / 20008849.201320%0.9999640.0150120.0000010.0000000.010795
SPY23Jun21C393.00CALL393.00$29.50$29.37 / 10$30.10 / 1003050.805138%0.9999640.0150130.0000010.0000000.010767
SPY23Jun21P393.00PUT393.00$0.01$0.01 / 4,82602,79450.798514%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C391.00CALL391.00$32.35$31.37 / 200$32.10 / 20002054.013592%0.9999640.0150150.0000010.0000000.010712
SPY23Jun21P391.00PUT391.00$0.01$0.01 / 4,89904,92154.005744%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C390.00CALL390.00$33.71$32.37 / 200$33.10 / 200015055.616493%0.9999640.0150150.0000010.0000000.010685
SPY23Jun21C389.00CALL389.00$33.24$33.37 / 200$34.10 / 20001057.220634%0.9999640.0150160.0000010.0000000.010658
SPY23Jun21P389.00PUT389.00$0.01$0.01 / 2,71402,86857.211484%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C388.00CALL388.00$28.99$34.37 / 10$35.10 / 1002058.827811%0.9999640.0150170.0000010.0000000.010630
SPY23Jun21P388.00PUT388.00$0.01$0.01 / 2,71401,51858.817963%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C387.00CALL387.00$35.30$35.37 / 200$36.10 / 20004060.430771%0.9999640.0150180.0000010.0000000.010603
SPY23Jun21P387.00PUT387.00$0.01$0.01 / 2,714035660.420235%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C386.00CALL386.00$37.61$36.37 / 10$37.10 / 1001062.037274%0.9999640.0150190.0000010.0000000.010575
SPY23Jun21P385.00PUT385.00$0.01$0.01 / 5,163061363.631692%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C384.00CALL384.00$38.58$38.37 / 200$39.10 / 20001065.251238%0.9999640.0150200.0000010.0000000.010521
SPY23Jun21P384.00PUT384.00$0.03$0.01 / 2,714079265.238457%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P383.00PUT383.00$0.01$0.01 / 2,71401,30966.847011%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C382.00CALL382.00$40.54$40.37 / 10$41.10 / 1005868.472998%0.9999640.0150220.0000010.0000000.010466
SPY23Jun21P382.00PUT382.00$0.01$0.01 / 2,714029568.458634%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C381.00CALL381.00$41.42$41.37 / 200$42.10 / 20002070.082798%0.9999640.0150230.0000010.0000000.010438
SPY23Jun21P381.00PUT381.00$0.01$0.01 / 2,714032170.067602%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C380.00CALL380.00$42.44$42.37 / 10$43.10 / 1005071.695287%0.9999640.0150240.0000010.0000000.010411
SPY23Jun21P380.00PUT380.00$0.01$0.01 / 5,42007,36471.679242%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C379.00CALL379.00$43.37$43.37 / 200$44.10 / 2000073.308017%0.9999640.0150240.0000010.0000000.010384
SPY23Jun21P379.00PUT379.00$0.01$0.01 / 2,71401,90873.291136%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C378.00CALL378.00$43.38$44.37 / 200$45.10 / 2000074.925047%0.9999640.0150250.0000010.0000000.010356
SPY23Jun21P378.00PUT378.00$0.01$0.01 / 2,714034474.907230%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C377.00CALL377.00$44.05$45.37 / 200$46.10 / 20002076.542992%0.9999640.0150260.0000010.0000000.010329
SPY23Jun21P377.00PUT377.00$0.01$0.01 / 2,714042276.524277%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C376.00CALL376.00$46.74$46.37 / 200$47.10 / 20002078.164563%0.9999640.0150270.0000010.0000000.010301
SPY23Jun21P376.00PUT376.00$0.02$0.01 / 2,714022978.144900%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C375.00CALL375.00$47.38$47.37 / 200$48.10 / 2000079.783763%0.9999640.0150280.0000010.0000000.010274
SPY23Jun21P375.00PUT375.00$0.01$0.01 / 2,71401,42979.763170%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C374.00CALL374.00$48.37 / 200$49.10 / 2000081.408706%0.9999640.0150280.0000010.0000000.010247
SPY23Jun21P374.00PUT374.00$0.03$0.01 / 2,714061581.387139%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21P370.00PUT370.00$0.02$0.01 / 2,71401,00087.891434%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C365.00CALL365.00$58.42$57.37 / 10$58.10 / 1002096.111215%0.9999640.0150360.0000010.0000000.010000
SPY23Jun21P360.00PUT360.00$0.01$0.01 / 2,71503,258104.328876%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C355.00CALL355.00$67.44$67.37 / 10$68.10 / 10030112.693611%0.9999640.0150440.0000010.0000000.009726
SPY23Jun21P355.00PUT355.00$0.01$0.01 / 2,7150664112.649682%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C350.00CALL350.00$72.44$72.37 / 200$73.10 / 200010121.097421%0.9999640.0150480.0000010.0000000.009589
SPY23Jun21P350.00PUT350.00$0.01$0.01 / 2,71405,398121.046361%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C345.00CALL345.00$78.16$77.37 / 200$78.10 / 200012129.584497%0.9999640.0150520.0000010.0000000.009452
SPY23Jun21P345.00PUT345.00$0.03$0.01 / 2,7150101129.525774%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C340.00CALL340.00$83.16$82.37 / 10$83.10 / 10010138.161030%0.9999640.0150560.0000010.0000000.009315
SPY23Jun21P340.00PUT340.00$0.03$0.01 / 2,7140115138.094118%-0.0000010.0000000.0000010.0000000.000000
SPY23Jun21C335.00CALL335.00$88.46$87.37 / 200$88.10 / 20000146.833819%0.9999640.0150610.0000000.0000000.009178
SPY23Jun21P330.00PUT330.00$0.02$0.01 / 2,7140211155.518430%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21P325.00PUT325.00$0.02$0.01 / 2,7140124164.386621%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C320.00CALL320.00$102.46$102.37 / 200$103.10 / 200020173.467894%0.9999640.0150730.0000000.0000000.008767
SPY23Jun21P320.00PUT320.00$0.01$0.01 / 2,714027173.362705%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C315.00CALL315.00$107.69$107.37 / 200$108.10 / 200030182.572984%0.9999640.0150770.0000000.0000000.008630
SPY23Jun21P315.00PUT315.00$0.01$0.01 / 2,71401,237182.456834%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C310.00CALL310.00$112.44$112.37 / 200$113.10 / 200010191.798540%0.9999640.0150810.0000000.0000000.008493
SPY23Jun21P310.00PUT310.00$0.01$0.01 / 2,714063191.670623%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C305.00CALL305.00$117.69$117.37 / 10$118.10 / 10020201.152940%0.9999640.0150850.0000000.0000000.008356
SPY23Jun21P305.00PUT305.00$0.01$0.01 / 2,714054201.013082%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C300.00CALL300.00$122.23$122.37 / 200$123.10 / 200020210.642107%0.9999640.0150890.0000000.0000000.008219
SPY23Jun21P300.00PUT300.00$0.01$0.01 / 2,7140940210.489524%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C295.00CALL295.00$127.37 / 200$128.10 / 20000220.268624%0.9999640.0150930.0000000.0000000.008082
SPY23Jun21P295.00PUT295.00$0.01$0.01 / 2,71401,289220.102427%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C290.00CALL290.00$132.37 / 200$133.10 / 20000230.038526%0.9999640.0150980.0000000.0000000.007945
SPY23Jun21P290.00PUT290.00$0.01$0.01 / 2,714021229.858329%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C285.00CALL285.00$137.37 / 200$138.10 / 20000239.962399%0.9999640.0151020.0000000.0000000.007808
SPY23Jun21P285.00PUT285.00$0.01$0.01 / 2,7140223239.767493%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C280.00CALL280.00$143.38$142.37 / 200$143.10 / 20000250.042395%0.9999640.0151060.0000000.0000000.007671
SPY23Jun21P280.00PUT280.00$0.01$0.01 / 2,71401249.831986%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C275.00CALL275.00$148.38$147.37 / 200$148.10 / 20000260.292813%0.9999640.0151100.0000000.0000000.007534
SPY23Jun21P275.00PUT275.00$0.01$0.01 / 2,71405260.066517%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C270.00CALL270.00$152.36 / 11$153.11 / 1100270.709941%0.9999640.0151140.0000000.0000000.007397
SPY23Jun21P270.00PUT270.00$0.01$0.01 / 2,71401270.466785%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C265.00CALL265.00$157.05$157.36 / 11$158.11 / 1100281.310719%0.9999640.0151180.0000000.0000000.007260
SPY23Jun21P265.00PUT265.00$0.01$0.01 / 2,71401281.050027%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C260.00CALL260.00$156.79$162.36 / 11$163.11 / 1100292.098462%0.9999640.0151220.0000000.0000000.007123
SPY23Jun21P260.00PUT260.00$0.01$0.01 / 2,714028291.818976%-0.0000010.0000000.0000000.0000000.000000
SPY23Jun21C255.00CALL255.00$167.36 / 11$168.11 / 1100303.081274%0.9999640.0151260.0000000.0000000.006986