SPY Option Chain

Latest data for SPY options expiring on December 16, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
|USD |SPY: $456.02 | |Latest Data |Download CSV |Updated: 10/26 4:06:11PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY16Dec22P390.00PUT390.00$19.08$19.01 / 167$19.47 / 2731,3963,13323.937683%-0.111699-0.0145670.0033330.923029-0.619218
SPY16Dec22P385.00PUT385.00$18.37$18.01 / 172$18.45 / 2401,3912,26324.353333%-0.093296-0.0127130.0029250.810002-0.516012
SPY16Dec22C500.00CALL500.00$13.48$13.03 / 1$13.41 / 21837634,99615.975263%0.212987-0.0164750.0050851.4082151.035441
SPY16Dec22C490.00CALL490.00$17.20$16.76 / 25$17.29 / 6634413,92516.659824%0.262730-0.0181090.0057001.5786831.271378
SPY16Dec22P435.00PUT435.00$30.29$30.50 / 124$31.15 / 722959,23020.086572%-0.364536-0.0307930.0065511.814214-2.074467
SPY16Dec22P350.00PUT350.00$12.05$12.13 / 390$12.47 / 2902633,30227.204613%-0.018591-0.0033710.0007990.221361-0.101461
SPY16Dec22C435.00CALL435.00$48.33$47.68 / 75$49.29 / 752421,55121.588406%0.621290-0.0159960.0065511.8142142.892420
SPY16Dec22P130.00PUT130.00$0.45$0.41 / 314$0.50 / 30723033250.374709%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P460.00PUT460.00$39.77$39.36 / 75$40.11 / 5222216217.794381%-0.538505-0.0346430.0068761.904390-3.125792
SPY16Dec22C535.00CALL535.00$4.85$4.72 / 125$4.96 / 2322001,75214.337337%0.090654-0.0097180.0028630.7929950.446318
SPY16Dec22C420.00CALL420.00$59.60$58.14 / 10$59.94 / 7515612,73422.964108%0.720095-0.0113370.0057331.5877373.298404
SPY16Dec22C495.00CALL495.00$15.19$14.78 / 74$15.28 / 14014922,56816.300645%0.237023-0.0173330.0054001.4954941.149710
SPY16Dec22P225.00PUT225.00$2.35$2.29 / 1$2.38 / 1721148,50338.135113%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P365.00PUT365.00$14.35$14.41 / 232$14.79 / 2801092,25325.982647%-0.040262-0.0064870.0015210.421199-0.220876
SPY16Dec22C485.00CALL485.00$19.53$18.94 / 25$19.53 / 65979,03417.067060%0.290060-0.0187810.0059801.6562141.400093
SPY16Dec22P455.00PUT455.00$37.58$37.41 / 75$38.18 / 259222518.274928%-0.504098-0.0343010.0069201.916512-2.913505
SPY16Dec22C480.00CALL480.00$21.77$21.25 / 131$21.87 / 76855,56917.463872%0.318937-0.0193280.0062341.7264861.535357
SPY16Dec22P440.00PUT440.00$32.43$32.10 / 75$32.77 / 257111,94719.637348%-0.399159-0.0319840.0067251.862549-2.279753
SPY16Dec22C525.00CALL525.00$6.55$6.34 / 110$6.62 / 1966816,77614.638443%0.117841-0.0116260.0034620.9587540.578353
SPY16Dec22C455.00CALL455.00$34.96$35.06 / 51$35.88 / 94664,27119.728921%0.481728-0.0195310.0069201.9165122.281745
SPY16Dec22C560.00CALL560.00$2.40$2.27 / 158$2.40 / 2036442513.928880%0.044357-0.0056980.0016450.4554960.219823
SPY16Dec22C460.00CALL460.00$32.40$32.05 / 78$32.82 / 34632,25519.257891%0.447321-0.0198800.0068761.9043902.126549
SPY16Dec22C350.00CALL350.00$115.94$113.93 / 10$116.17 / 10534,65729.662643%0.9672350.0115420.0007990.2213613.894885
SPY16Dec22C520.00CALL520.00$7.65$7.33 / 25$7.64 / 198511,66214.826894%0.133639-0.0126130.0037781.0464230.654776
SPY16Dec22C385.00CALL385.00$86.50$84.88 / 10$86.88 / 10472,28826.235514%0.8925310.0021520.0029250.8100023.879969
SPY16Dec22C360.00CALL360.00$107.10$105.43 / 10$107.60 / 10476,62428.655896%0.9542490.0096030.0012460.3452183.937612
SPY16Dec22C465.00CALL465.00$30.00$29.13 / 87$29.87 / 140441,23018.787416%0.413628-0.0200220.0067821.8781951.973145
SPY16Dec22P270.00PUT270.00$4.45$4.40 / 92$4.52 / 180404,19033.854430%-0.000016-0.0000050.0000010.000333-0.000084
SPY16Dec22P420.00PUT420.00$26.18$26.15 / 73$26.72 / 1423725,16421.413542%-0.265731-0.0261550.0057331.587737-1.497212
SPY16Dec22C430.00CALL430.00$52.01$51.13 / 75$52.77 / 753113,94622.056445%0.655255-0.0146070.0063241.7515303.035130
SPY16Dec22P335.00PUT335.00$10.05$10.16 / 164$10.46 / 106301,08428.423012%-0.007451-0.0015120.0003620.100207-0.040479
SPY16Dec22C450.00CALL450.00$39.00$38.15 / 82$39.03 / 922811,04620.194157%0.516602-0.0189680.0069101.9138092.437388
SPY16Dec22P430.00PUT430.00$29.48$28.98 / 75$29.60 / 25252,05520.532242%-0.330572-0.0294100.0063241.751530-1.874667
SPY16Dec22C400.00CALL400.00$75.49$73.21 / 75$75.00 / 752412,88624.858742%0.830817-0.0036260.0041741.1560613.703709
SPY16Dec22C380.00CALL380.00$90.65$88.91 / 10$90.93 / 102212,80826.710997%0.9087910.0039130.0025340.7018793.913745
SPY16Dec22C365.00CALL365.00$103.02$101.24 / 10$103.37 / 10221,91028.162966%0.9455640.0084050.0015210.4211993.946743
SPY16Dec22C410.00CALL410.00$67.25$65.50 / 10$67.35 / 75202,09423.891139%0.779147-0.0075920.0049961.3837203.523812
SPY16Dec22C390.00CALL390.00$82.52$80.90 / 10$82.87 / 101810,23325.763461%0.8741270.0002910.0033330.9230293.833854
SPY16Dec22C605.00CALL605.00$0.72$0.65 / 220$0.76 / 135173,90514.024339%0.010134-0.0016810.0004740.1312080.050654
SPY16Dec22C475.00CALL475.00$24.64$23.71 / 56$24.37 / 441716,32917.878833%0.349254-0.0197300.0064561.7879091.676517
SPY16Dec22P410.00PUT410.00$23.10$23.55 / 33$24.08 / 1141768622.266461%-0.206679-0.0224230.0049961.383720-1.157622
SPY16Dec22P300.00PUT300.00$6.44$6.66 / 3$6.77 / 468168,75231.359620%-0.000451-0.0001170.0000280.007865-0.002429
SPY16Dec22C375.00CALL375.00$95.60$92.98 / 10$95.03 / 10151,56827.188884%0.9229770.0055520.0021670.6002553.935668
SPY16Dec22P400.00PUT400.00$21.32$21.17 / 168$21.66 / 1261412,78423.105184%-0.155009-0.0184700.0041741.156061-0.863544
SPY16Dec22P345.00PUT345.00$11.50$11.44 / 231$11.77 / 383143,83227.611274%-0.013938-0.0026250.0006250.172965-0.075944
SPY16Dec22C510.00CALL510.00$10.10$9.81 / 239$10.20 / 263136,45915.333748%0.169990-0.0145940.0044311.2272630.829822
SPY16Dec22P450.00PUT450.00$35.29$35.55 / 102$36.29 / 781315,35418.734643%-0.469225-0.0337440.0069101.913809-2.700772
SPY16Dec22C555.00CALL555.00$2.78$2.64 / 137$2.77 / 137122,01713.984469%0.051506-0.0063990.0018530.5133070.254949
SPY16Dec22C550.00CALL550.00$3.26$3.02 / 214$3.20 / 244121,54514.029222%0.059618-0.0071530.0020800.5760460.294736
SPY16Dec22C470.00CALL470.00$26.87$26.37 / 57$27.06 / 131122,25318.334939%0.380873-0.0199670.0066401.8389511.822766
SPY16Dec22C445.00CALL445.00$42.30$41.38 / 71$42.29 / 93122,62920.675186%0.551675-0.0181880.0068451.8958472.592044
SPY16Dec22C370.00CALL370.00$98.82$97.09 / 10$99.18 / 101217,25927.674984%0.9351910.0070530.0018280.5063933.946399
SPY16Dec22P330.00PUT330.00$9.79$9.56 / 257$9.85 / 427127,85728.826271%-0.005305-0.0011160.0002680.074190-0.028781
SPY16Dec22C300.00CALL300.00$159.16$158.42 / 10$160.99 / 10125,49635.315106%0.9853750.0148650.0000280.0078653.423011
SPY16Dec22P280.00PUT280.00$5.05$5.10 / 5$5.20 / 3131117,61233.043221%-0.000054-0.0000160.0000040.001075-0.000289
SPY16Dec22C440.00CALL440.00$45.20$44.66 / 75$45.60 / 281013,54121.137736%0.586667-0.0171940.0067251.8625492.744226
SPY16Dec22P310.00PUT310.00$7.34$7.43 / 442$7.68 / 364107,24130.437844%-0.001120-0.0002710.0000660.018184-0.006044
SPY16Dec22P240.00PUT240.00$2.79$2.85 / 85$2.96 / 176102,34436.610754%-0.0000010.0000000.0000010.000004-0.000001
SPY16Dec22P150.00PUT150.00$0.69$0.61 / 184$0.70 / 188103,45747.092616%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C515.00CALL515.00$8.77$8.51 / 7$8.85 / 20094,83915.075271%0.151003-0.0136070.0041031.1362500.738529
SPY16Dec22P370.00PUT370.00$15.10$15.25 / 150$15.64 / 26985,05425.578606%-0.050635-0.0078330.0018280.506393-0.278310
SPY16Dec22C305.00CALL305.00$154.34$153.84 / 10$156.37 / 1086,26634.681219%0.9851070.0147950.0000440.0121043.478654
SPY16Dec22P360.00PUT360.00$13.50$13.62 / 362$13.98 / 11877,71626.394627%-0.031577-0.0052960.0012460.345218-0.172916
SPY16Dec22P380.00PUT380.00$17.00$17.05 / 310$17.48 / 29466,47924.769081%-0.077035-0.0109590.0025340.701879-0.425145
SPY16Dec22C285.00CALL285.00$173.37$172.33 / 10$174.98 / 1064,54637.337623%0.9857310.0149750.0000070.0018453.253656
SPY16Dec22C530.00CALL530.00$5.66$5.46 / 11$5.72 / 27855,02914.467291%0.103539-0.0106570.0031560.8740580.508979
SPY16Dec22C505.00CALL505.00$11.65$11.30 / 196$11.73 / 185511,75615.633847%0.190644-0.0155560.0047601.3183410.928783
SPY16Dec22P285.00PUT285.00$5.48$5.36 / 516$5.56 / 50153,65432.540755%-0.000095-0.0000270.0000070.001845-0.000512
SPY16Dec22P265.00PUT265.00$4.08$4.10 / 282$4.22 / 13453,08334.299096%-0.000008-0.0000030.0000010.000176-0.000043
SPY16Dec22P215.00PUT215.00$2.02$1.94 / 173$2.04 / 2551,40639.127873%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P125.00PUT125.00$0.42$0.37 / 322$0.45 / 208526651.213215%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P85.00PUT85.00$0.14$0.14 / 25$0.18 / 157,36459.361410%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P395.00PUT395.00$19.88$20.06 / 170$20.54 / 22241,45423.520543%-0.132275-0.0164960.0037521.039083-0.735043
SPY16Dec22C330.00CALL330.00$133.10$131.35 / 10$133.73 / 1043,88231.770891%0.9805210.0138240.0002680.0741903.739203
SPY16Dec22C395.00CALL395.00$78.66$77.09 / 75$78.91 / 7531,77825.327973%0.853551-0.0016450.0037521.0390833.775120
SPY16Dec22P305.00PUT305.00$6.97$6.97 / 492$7.21 / 37531,74530.853443%-0.000719-0.0001800.0000440.012104-0.003877
SPY16Dec22C250.00CALL250.00$208.00$205.63 / 10$208.46 / 1032,72143.098411%0.9858250.0150500.0000010.0000212.854529
SPY16Dec22P680.00PUT680.00$226.12$224.93 / 10$228.02 / 10200.000000%-0.985266-0.0145870.0000350.009619-7.761504
SPY16Dec22C670.00CALL670.00$0.22$0.10 / 204$0.23 / 1213114.807870%0.000846-0.0001840.0000510.0140650.004264
SPY16Dec22P445.00PUT445.00$33.11$33.78 / 105$34.49 / 6427,63219.188313%-0.434151-0.0329710.0068451.895847-2.489025
SPY16Dec22P375.00PUT375.00$16.09$16.13 / 324$16.54 / 22522,97125.175604%-0.062849-0.0093270.0021670.600255-0.346132
SPY16Dec22C325.00CALL325.00$137.14$135.79 / 10$138.20 / 1026,10232.328777%0.9821190.0141390.0001940.0538673.690810
SPY16Dec22P290.00PUT290.00$5.68$5.73 / 512$5.95 / 496212,72032.120014%-0.000164-0.0000450.0000110.003074-0.000884
SPY16Dec22C280.00CALL280.00$178.43$177.02 / 10$179.70 / 10213,45538.068405%0.9857720.0149930.0000040.0010753.196789
SPY16Dec22P250.00PUT250.00$3.26$3.33 / 1$3.42 / 13327,90435.696420%-0.0000010.0000000.0000010.000021-0.000005
SPY16Dec22P220.00PUT220.00$2.08$2.10 / 175$2.20 / 9725,10438.604915%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P180.00PUT180.00$1.06$1.07 / 272$1.17 / 8825,47743.077360%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C135.00CALL135.00$323.00$319.48 / 10$322.78 / 1022178.003399%0.9858260.0152070.0000010.0000001.541448
SPY16Dec22C610.00CALL610.00$0.67$0.57 / 237$0.68 / 13611,46714.073922%0.008486-0.0014420.0004060.1123440.042450
SPY16Dec22C600.00CALL600.00$0.80$0.82 / 1$0.85 / 13415,22414.085931%0.012071-0.0019530.0005520.1527600.060290
SPY16Dec22P550.00PUT550.00$99.00$98.97 / 10$101.62 / 101318.636050%-0.926208-0.0217930.0020800.576046-5.985237
SPY16Dec22C545.00CALL545.00$3.78$3.51 / 197$3.71 / 16311,33914.122024%0.068785-0.0079610.0023240.6436800.339609
SPY16Dec22C540.00CALL540.00$4.24$4.06 / 197$4.28 / 38111,46414.206970%0.079100-0.0088170.0025860.7160790.389996
SPY16Dec22P480.00PUT480.00$47.99$48.13 / 75$49.74 / 10140615.989962%-0.666889-0.0340630.0062341.726486-3.945347
SPY16Dec22P470.00PUT470.00$42.94$43.61 / 75$44.47 / 6013016.871279%-0.604953-0.0347160.0066401.838951-3.543757
SPY16Dec22P465.00PUT465.00$42.22$41.42 / 75$42.28 / 7511717.342421%-0.572198-0.0347780.0067821.878195-3.336287
SPY16Dec22P425.00PUT425.00$27.40$27.53 / 75$28.12 / 2511,85320.972650%-0.297547-0.0278560.0060501.675563-1.681798
SPY16Dec22P415.00PUT415.00$24.82$24.82 / 74$25.37 / 2511,63421.840503%-0.235369-0.0243330.0053791.489790-1.322134
SPY16Dec22C405.00CALL405.00$70.03$69.38 / 75$71.15 / 75162924.392865%0.805982-0.0056190.0045921.2717123.619801
SPY16Dec22C320.00CALL320.00$141.30$140.26 / 10$142.10 / 111,92732.591414%0.9832870.0143810.0001380.0383233.640060
SPY16Dec22P320.00PUT320.00$8.42$8.44 / 466$8.71 / 45116,79229.629623%-0.002540-0.0005730.0001380.038323-0.013742
SPY16Dec22P255.00PUT255.00$3.53$3.56 / 197$3.67 / 9311,69935.210769%-0.000002-0.0000010.0000010.000044-0.000010
SPY16Dec22C230.00CALL230.00$229.31$225.08 / 10$228.00 / 10121047.204015%0.9858260.0150770.0000010.0000012.626171
SPY16Dec22P230.00PUT230.00$2.51$2.45 / 211$2.56 / 11712,96637.594656%-0.0000010.0000000.0000010.0000010.000000
SPY16Dec22P205.00PUT205.00$1.72$1.65 / 80$1.75 / 243191740.204141%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C200.00CALL200.00$258.00$254.65 / 10$257.72 / 10116354.736631%0.9858260.0151180.0000010.0000002.283627
SPY16Dec22P175.00PUT175.00$1.01$1.00 / 2$1.08 / 26213,91943.784112%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P140.00PUT140.00$0.46$0.50 / 89$0.58 / 10515,68248.583258%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C680.00CALL680.00$0.14 / 10$0.20 / 100015.334383%0.000560-0.0001260.0000350.0096190.002827
SPY16Dec22C675.00CALL675.00$0.21$0.10 / 75$0.30 / 7503515.382816%0.000689-0.0001520.0000420.0116440.003475
SPY16Dec22P675.00PUT675.00$219.99 / 10$223.06 / 10000.000000%-0.985137-0.0146200.0000420.011644-7.703765
SPY16Dec22P670.00PUT670.00$215.05 / 10$218.11 / 10000.000000%-0.984980-0.0146590.0000510.014065-7.645885
SPY16Dec22C665.00CALL665.00$0.23$0.21 / 25$0.28 / 108915.260467%0.001037-0.0002210.0000610.0169530.005223
SPY16Dec22P665.00PUT665.00$210.11 / 10$213.16 / 10000.000000%-0.984789-0.0147030.0000610.016953-7.587836
SPY16Dec22C660.00CALL660.00$0.22$0.13 / 501$0.30 / 1030014.773122%0.001269-0.0002660.0000740.0203880.006386
SPY16Dec22P660.00PUT660.00$205.17 / 10$208.21 / 10000.000000%-0.984558-0.0147550.0000740.020388-7.529582
SPY16Dec22C655.00CALL655.00$0.32$0.25 / 1$0.35 / 1018315.132014%0.001549-0.0003190.0000880.0244620.007792
SPY16Dec22P655.00PUT655.00$200.24 / 10$203.26 / 10000.000000%-0.984277-0.0148140.0000880.024462-7.471086
SPY16Dec22C650.00CALL650.00$0.28$0.17 / 221$0.43 / 25104014.869604%0.001887-0.0003810.0001060.0292810.009488
SPY16Dec22P650.00PUT650.00$195.30 / 10$198.31 / 10000.000000%-0.983939-0.0148830.0001060.029281-7.412298
SPY16Dec22C645.00CALL645.00$0.25$0.19 / 501$0.45 / 16606214.726996%0.002295-0.0004540.0001260.0349630.011531
SPY16Dec22P645.00PUT645.00$190.37 / 10$193.37 / 10000.000000%-0.983532-0.0149630.0001260.034963-7.353165
SPY16Dec22C640.00CALL640.00$0.30$0.30 / 268$0.39 / 680914.600545%0.002784-0.0005400.0001500.0416440.013984
SPY16Dec22P640.00PUT640.00$185.44 / 10$188.43 / 10000.000000%-0.983042-0.0150560.0001500.041644-7.293621
SPY16Dec22C635.00CALL635.00$0.31$0.33 / 263$0.43 / 22501314.512278%0.003372-0.0006410.0001790.0494730.016923
SPY16Dec22P635.00PUT635.00$180.52 / 10$183.49 / 10000.000000%-0.982455-0.0151640.0001790.049473-7.233591
SPY16Dec22C630.00CALL630.00$0.33$0.37 / 244$0.46 / 6508014.407144%0.004074-0.0007580.0002120.0586190.020435
SPY16Dec22P630.00PUT630.00$175.59 / 10$178.57 / 10000.000000%-0.981752-0.0152880.0002120.058619-7.172989
SPY16Dec22C625.00CALL625.00$0.35$0.41 / 238$0.50 / 6403214.307127%0.004911-0.0008940.0002500.0692670.024619
SPY16Dec22P625.00PUT625.00$170.67 / 10$173.64 / 10000.000000%-0.980915-0.0154310.0002500.069267-7.111714
SPY16Dec22C620.00CALL620.00$0.46$0.45 / 246$0.55 / 13402014.203592%0.005907-0.0010520.0002950.0816200.029592
SPY16Dec22P620.00PUT620.00$165.76 / 10$168.72 / 10000.000000%-0.979919-0.0155950.0002950.081620-7.049650
SPY16Dec22C615.00CALL615.00$0.43$0.51 / 185$0.61 / 13905714.144252%0.007089-0.0012340.0003460.0959000.035486
SPY16Dec22P615.00PUT615.00$160.86 / 10$163.81 / 10000.000000%-0.978737-0.0157840.0003460.095900-6.986666
SPY16Dec22P610.00PUT610.00$155.96 / 10$158.91 / 10000.000000%-0.977340-0.0159990.0004060.112344-6.922612
SPY16Dec22P605.00PUT605.00$151.08 / 10$154.02 / 10000.000000%-0.975692-0.0162450.0004740.131208-6.857317
SPY16Dec22P600.00PUT600.00$146.21 / 10$149.14 / 10000.000000%-0.973755-0.0165240.0005520.152760-6.790590
SPY16Dec22C595.00CALL595.00$0.93$0.84 / 228$0.95 / 12701,35313.917981%0.014342-0.0022620.0006400.1772800.071572
SPY16Dec22P595.00PUT595.00$141.35 / 10$144.27 / 10000.000000%-0.971484-0.0168390.0006400.177280-6.722217
SPY16Dec22C590.00CALL590.00$1.00$0.96 / 228$1.07 / 128042813.879726%0.016995-0.0026100.0007400.2050560.084739
SPY16Dec22P590.00PUT590.00$136.52 / 10$139.42 / 10000.000000%-0.968831-0.0171950.0007400.205056-6.651960
SPY16Dec22C585.00CALL585.00$1.17$1.10 / 228$1.22 / 136043013.863380%0.020085-0.0030010.0008530.2363750.100052
SPY16Dec22P585.00PUT585.00$131.70 / 10$134.59 / 10000.000000%-0.965741-0.0175930.0008530.236375-6.579556
SPY16Dec22C580.00CALL580.00$1.32$1.27 / 177$1.39 / 139044913.855671%0.023670-0.0034380.0009800.2715230.117802
SPY16Dec22P580.00PUT580.00$126.91 / 10$129.77 / 10000.000000%-0.962156-0.0180370.0009800.271523-6.504715
SPY16Dec22C575.00CALL575.00$1.14$1.47 / 145$1.58 / 134024413.853701%0.027817-0.0039250.0011220.3107740.138303
SPY16Dec22P575.00PUT575.00$122.15 / 10$124.99 / 10000.000000%-0.958009-0.0185300.0011220.310774-6.427124
SPY16Dec22C570.00CALL570.00$1.69$1.70 / 152$1.82 / 136045013.876717%0.032596-0.0044620.0012800.3543800.161894
SPY16Dec22P570.00PUT570.00$117.42 / 10$120.23 / 10000.000000%-0.953231-0.0190740.0012800.354380-6.346442
SPY16Dec22C565.00CALL565.00$2.00$1.96 / 155$2.08 / 63037113.888874%0.038082-0.0050530.0014540.4025610.188939
SPY16Dec22P565.00PUT565.00$112.73 / 10$115.51 / 10000.000000%-0.947744-0.0196720.0014540.402561-6.262307
SPY16Dec22P560.00PUT560.00$108.09 / 10$110.83 / 10000.000000%-0.941469-0.0203240.0016450.455496-6.174332
SPY16Dec22P555.00PUT555.00$182.60$103.49 / 10$106.20 / 1001458.845584%-0.934320-0.0210310.0018530.513307-6.082115
SPY16Dec22P545.00PUT545.00$174.38$94.51 / 10$97.10 / 100129.957517%-0.917041-0.0226070.0023240.643680-5.883274
SPY16Dec22P540.00PUT540.00$98.59$90.13 / 10$92.66 / 1001810.726534%-0.906726-0.0234700.0025860.716079-5.775796
SPY16Dec22P535.00PUT535.00$164.98$85.85 / 10$88.31 / 100911.309673%-0.895172-0.0243780.0028630.792995-5.662383
SPY16Dec22P530.00PUT530.00$103.48$81.67 / 10$84.06 / 1001511.795103%-0.882287-0.0253240.0031560.874058-5.542632
SPY16Dec22P525.00PUT525.00$81.25$77.60 / 10$79.94 / 1002012.233303%-0.867985-0.0262990.0034620.958754-5.416167
SPY16Dec22P520.00PUT520.00$83.75$73.67 / 10$75.94 / 1001512.643486%-0.852187-0.0272940.0037781.046423-5.282653
SPY16Dec22P515.00PUT515.00$82.70$69.88 / 10$72.09 / 100613.042517%-0.834823-0.0282950.0041031.136250-5.141810
SPY16Dec22P510.00PUT510.00$78.25$66.24 / 10$68.39 / 100713.435325%-0.815836-0.0292880.0044311.227263-4.993426
SPY16Dec22P505.00PUT505.00$92.85$62.97 / 75$64.74 / 750613.861446%-0.795183-0.0302570.0047601.318341-4.837374
SPY16Dec22P500.00PUT500.00$60.95$59.66 / 75$61.38 / 7502,35014.263321%-0.772839-0.0311830.0050851.408215-4.673625
SPY16Dec22P495.00PUT495.00$77.82$56.52 / 75$58.19 / 7501014.672881%-0.748804-0.0320480.0054001.495494-4.502266
SPY16Dec22P490.00PUT490.00$54.97$53.56 / 75$55.27 / 75011215.122426%-0.723096-0.0328300.0057001.578683-4.323507
SPY16Dec22P485.00PUT485.00$53.26$50.76 / 75$52.42 / 75029815.550478%-0.695766-0.0335090.0059801.656214-4.137702
SPY16Dec22P475.00PUT475.00$50.20$45.94 / 89$46.90 / 25023616.430985%-0.636573-0.0344720.0064561.787909-3.747096
SPY16Dec22C425.00CALL425.00$53.55$54.65 / 75$56.32 / 7501,07422.524187%0.688279-0.0130460.0060501.6755633.170909
SPY16Dec22C415.00CALL415.00$61.90$61.79 / 10$63.61 / 75082923.426442%0.750457-0.0095090.0053791.4897903.416391
SPY16Dec22P405.00PUT405.00$23.94$22.32 / 201$22.84 / 15903,01022.682989%-0.179844-0.0204570.0045921.271712-1.004543
SPY16Dec22C355.00CALL355.00$107.50$109.66 / 10$111.86 / 10067529.151047%0.9614140.0106480.0010060.2786473.919989
SPY16Dec22P355.00PUT355.00$13.21$12.86 / 244$13.21 / 30102,47726.802186%-0.024412-0.0042590.0010060.278647-0.133449
SPY16Dec22C345.00CALL345.00$118.85$118.23 / 10$120.51 / 1001,37730.175037%0.9718890.0122950.0006250.1729653.863312
SPY16Dec22C340.00CALL340.00$123.96$122.57 / 10$124.88 / 1001,93730.696104%0.9755480.0129170.0004800.1328393.826244
SPY16Dec22P340.00PUT340.00$11.42$10.79 / 158$11.10 / 6306,49928.020104%-0.010279-0.0020100.0004800.132839-0.055922
SPY16Dec22C335.00CALL335.00$127.40$126.95 / 10$129.29 / 1001,79831.231803%0.9783750.0134220.0003620.1002073.784595
SPY16Dec22P325.00PUT325.00$9.45$8.99 / 176$9.27 / 20401,61929.231738%-0.003707-0.0008080.0001940.053867-0.020084
SPY16Dec22C315.00CALL315.00$143.20$144.75 / 10$147.23 / 1001,90933.470300%0.9841220.0145630.0000960.0266933.587500
SPY16Dec22P315.00PUT315.00$8.41$7.93 / 141$8.18 / 2702,67530.036339%-0.001704-0.0003980.0000960.026693-0.009212
SPY16Dec22C310.00CALL310.00$148.01$149.28 / 10$151.79 / 1004,65734.068537%0.9847070.0146970.0000660.0181843.533578
SPY16Dec22C295.00CALL295.00$146.22$163.03 / 10$165.63 / 1001,71835.967047%0.9855500.0149150.0000180.0049823.366865
SPY16Dec22P295.00PUT295.00$7.00$6.12 / 318$6.35 / 49201,84831.695402%-0.000276-0.0000740.0000180.004982-0.001484
SPY16Dec22C290.00CALL290.00$166.14$167.67 / 10$170.29 / 1001,74936.640335%0.9856620.0149500.0000110.0030743.310375
SPY16Dec22C275.00CALL275.00$169.16$181.73 / 10$184.44 / 1001,14838.822649%0.9857970.0150070.0000020.0006083.139829
SPY16Dec22P275.00PUT275.00$4.75$4.67 / 518$4.86 / 27302,73133.394575%-0.000029-0.0000090.0000020.000608-0.000158
SPY16Dec22C270.00CALL270.00$167.22$186.47 / 10$189.20 / 10079439.612011%0.9858110.0150180.0000010.0003333.082812
SPY16Dec22C265.00CALL265.00$185.87$191.23 / 10$193.99 / 10072540.435709%0.9858180.0150270.0000010.0001763.025763
SPY16Dec22C260.00CALL260.00$193.51$196.01 / 10$198.79 / 10017,40441.281428%0.9858220.0150350.0000010.0000902.968693
SPY16Dec22P260.00PUT260.00$4.25$3.83 / 188$3.95 / 18003,55434.773088%-0.000004-0.0000010.0000010.000090-0.000021
SPY16Dec22C255.00CALL255.00$192.26$200.81 / 10$203.62 / 1001,27742.174608%0.9858240.0150430.0000010.0000442.911614
SPY16Dec22C245.00CALL245.00$197.06$210.47 / 10$213.32 / 10036644.064031%0.9858260.0150570.0000010.0000102.797441
SPY16Dec22P245.00PUT245.00$3.51$3.07 / 291$3.18 / 12001,60536.130059%-0.0000010.0000000.0000010.000010-0.000002
SPY16Dec22C240.00CALL240.00$213.73$215.32 / 10$218.19 / 10080345.058170%0.9858260.0150640.0000010.0000042.740351
SPY16Dec22C235.00CALL235.00$221.00$220.20 / 10$223.09 / 1001,58846.118099%0.9858260.0150710.0000010.0000022.683261
SPY16Dec22P235.00PUT235.00$2.74$2.65 / 84$2.76 / 16801,77837.115971%-0.0000010.0000000.0000010.0000020.000000
SPY16Dec22C225.00CALL225.00$230.00$229.98 / 10$232.93 / 1007848.345790%0.9858260.0150840.0000010.0000002.569080
SPY16Dec22C220.00CALL220.00$211.81$234.90 / 10$237.87 / 1005349.537999%0.9858260.0150910.0000010.0000002.511989
SPY16Dec22C215.00CALL215.00$219.50$239.82 / 10$242.81 / 1002050.754603%0.9858260.0150980.0000010.0000002.454899
SPY16Dec22C210.00CALL210.00$232.49$244.75 / 10$247.77 / 1009252.027464%0.9858260.0151050.0000010.0000002.397808
SPY16Dec22P210.00PUT210.00$2.15$1.79 / 258$1.90 / 25301,55339.678159%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C205.00CALL205.00$241.91$249.70 / 10$252.74 / 100353.360532%0.9858260.0151120.0000010.0000002.340717
SPY16Dec22P200.00PUT200.00$1.57$1.51 / 180$1.62 / 24307,61040.744571%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C195.00CALL195.00$227.04$259.62 / 10$262.70 / 100056.169514%0.9858260.0151250.0000010.0000002.226536
SPY16Dec22P195.00PUT195.00$1.72$1.39 / 270$1.50 / 244084641.321856%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C190.00CALL190.00$250.40$264.58 / 10$267.69 / 100457.640659%0.9858260.0151320.0000010.0000002.169445
SPY16Dec22P190.00PUT190.00$1.37$1.28 / 171$1.38 / 24603,13341.898577%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C185.00CALL185.00$248.92$269.56 / 10$272.69 / 100459.186638%0.9858260.0151390.0000010.0000002.112355
SPY16Dec22P185.00PUT185.00$1.54$1.17 / 271$1.28 / 247028542.501789%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C180.00CALL180.00$267.69$274.55 / 10$277.71 / 10013160.811203%0.9858260.0151460.0000010.0000002.055264
SPY16Dec22C175.00CALL175.00$264.60$279.54 / 10$282.71 / 1007862.461967%0.9858260.0151530.0000010.0000001.998173
SPY16Dec22C170.00CALL170.00$276.86$284.53 / 10$287.72 / 100364.176810%0.9858260.0151600.0000010.0000001.941083
SPY16Dec22P170.00PUT170.00$1.07$0.89 / 277$0.99 / 26507,68144.329384%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C165.00CALL165.00$281.63$289.52 / 10$292.73 / 100565.947088%0.9858260.0151660.0000010.0000001.883992
SPY16Dec22P165.00PUT165.00$0.91$0.81 / 280$0.91 / 268014344.985024%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C160.00CALL160.00$286.65$294.52 / 10$297.74 / 1001667.789828%0.9858260.0151730.0000010.0000001.826901
SPY16Dec22P160.00PUT160.00$0.90$0.74 / 211$0.84 / 273075045.695852%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C155.00CALL155.00$291.91$299.51 / 10$302.74 / 100469.671666%0.9858260.0151800.0000010.0000001.769811
SPY16Dec22P155.00PUT155.00$0.69$0.67 / 191$0.77 / 27701,98546.383946%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C150.00CALL150.00$288.72$304.50 / 10$307.75 / 1001871.632729%0.9858260.0151870.0000010.0000001.712720
SPY16Dec22C145.00CALL145.00$224.01$309.49 / 10$312.76 / 100173.669067%0.9858260.0151940.0000010.0000001.655629
SPY16Dec22P145.00PUT145.00$0.70$0.55 / 187$0.64 / 288097347.823747%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C140.00CALL140.00$298.69$314.48 / 10$317.77 / 10022875.785239%0.9858260.0152010.0000010.0000001.598539
SPY16Dec22P135.00PUT135.00$0.57$0.45 / 307$0.54 / 300014949.452922%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C130.00CALL130.00$316.85$324.47 / 10$327.78 / 100780.284143%0.9858260.0152140.0000010.0000001.484357
SPY16Dec22C125.00CALL125.00$298.83$329.46 / 10$332.79 / 100282.683257%0.9858260.0152210.0000010.0000001.427267
SPY16Dec22C120.00CALL120.00$327.06$334.45 / 10$337.80 / 1001285.193583%0.9858260.0152280.0000010.0000001.370176
SPY16Dec22P120.00PUT120.00$0.30$0.24 / 204$0.50 / 7501,60052.109326%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C115.00CALL115.00$194.70$339.44 / 10$342.81 / 100087.829821%0.9858260.0152350.0000010.0000001.313085
SPY16Dec22P115.00PUT115.00$0.36$0.20 / 501$0.48 / 465024553.174515%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C110.00CALL110.00$161.50$344.43 / 10$347.82 / 100090.599807%0.9858260.0152420.0000010.0000001.255995
SPY16Dec22P110.00PUT110.00$0.33$0.25 / 75$0.44 / 211034654.954207%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C105.00CALL105.00$288.95$349.43 / 10$352.83 / 100093.535700%0.9858260.0152490.0000010.0000001.198904
SPY16Dec22P105.00PUT105.00$0.20$0.14 / 253$0.41 / 211015555.198840%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C100.00CALL100.00$347.18$354.42 / 10$357.83 / 100896.604906%0.9858260.0152550.0000010.0000001.141813
SPY16Dec22P100.00PUT100.00$0.24$0.25 / 5$0.30 / 25012,62757.007646%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C95.00CALL95.00$347.86$359.41 / 10$362.84 / 100199.878754%0.9858260.0152620.0000010.0000001.084723
SPY16Dec22P95.00PUT95.00$0.25$0.09 / 253$0.30 / 75018056.651871%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C90.00CALL90.00$356.93$364.40 / 10$367.85 / 1000103.363115%0.9858260.0152690.0000010.0000001.027632
SPY16Dec22P90.00PUT90.00$0.25$0.15 / 41$0.20 / 201,38957.903786%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C85.00CALL85.00$362.06$369.39 / 10$372.86 / 1003107.086397%0.9858260.0152760.0000010.0000000.970541