SPY Option Chain
Latest data for SPY options expiring on December 16, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| SPY16Dec22P390.00 | PUT | 390.00 | $19.08 | $19.01 / 167 | $19.47 / 273 | 1,396 | 3,133 | 23.937683% | -0.111699 | -0.014567 | 0.003333 | 0.923029 | -0.619218 |
| SPY16Dec22P385.00 | PUT | 385.00 | $18.37 | $18.01 / 172 | $18.45 / 240 | 1,391 | 2,263 | 24.353333% | -0.093296 | -0.012713 | 0.002925 | 0.810002 | -0.516012 |
| SPY16Dec22C500.00 | CALL | 500.00 | $13.48 | $13.03 / 1 | $13.41 / 218 | 376 | 34,996 | 15.975263% | 0.212987 | -0.016475 | 0.005085 | 1.408215 | 1.035441 |
| SPY16Dec22C490.00 | CALL | 490.00 | $17.20 | $16.76 / 25 | $17.29 / 66 | 344 | 13,925 | 16.659824% | 0.262730 | -0.018109 | 0.005700 | 1.578683 | 1.271378 |
| SPY16Dec22P435.00 | PUT | 435.00 | $30.29 | $30.50 / 124 | $31.15 / 72 | 295 | 9,230 | 20.086572% | -0.364536 | -0.030793 | 0.006551 | 1.814214 | -2.074467 |
| SPY16Dec22P350.00 | PUT | 350.00 | $12.05 | $12.13 / 390 | $12.47 / 290 | 263 | 3,302 | 27.204613% | -0.018591 | -0.003371 | 0.000799 | 0.221361 | -0.101461 |
| SPY16Dec22C435.00 | CALL | 435.00 | $48.33 | $47.68 / 75 | $49.29 / 75 | 242 | 1,551 | 21.588406% | 0.621290 | -0.015996 | 0.006551 | 1.814214 | 2.892420 |
| SPY16Dec22P130.00 | PUT | 130.00 | $0.45 | $0.41 / 314 | $0.50 / 307 | 230 | 332 | 50.374709% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P460.00 | PUT | 460.00 | $39.77 | $39.36 / 75 | $40.11 / 52 | 222 | 162 | 17.794381% | -0.538505 | -0.034643 | 0.006876 | 1.904390 | -3.125792 |
| SPY16Dec22C535.00 | CALL | 535.00 | $4.85 | $4.72 / 125 | $4.96 / 232 | 200 | 1,752 | 14.337337% | 0.090654 | -0.009718 | 0.002863 | 0.792995 | 0.446318 |
| SPY16Dec22C420.00 | CALL | 420.00 | $59.60 | $58.14 / 10 | $59.94 / 75 | 156 | 12,734 | 22.964108% | 0.720095 | -0.011337 | 0.005733 | 1.587737 | 3.298404 |
| SPY16Dec22C495.00 | CALL | 495.00 | $15.19 | $14.78 / 74 | $15.28 / 140 | 149 | 22,568 | 16.300645% | 0.237023 | -0.017333 | 0.005400 | 1.495494 | 1.149710 |
| SPY16Dec22P225.00 | PUT | 225.00 | $2.35 | $2.29 / 1 | $2.38 / 172 | 114 | 8,503 | 38.135113% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P365.00 | PUT | 365.00 | $14.35 | $14.41 / 232 | $14.79 / 280 | 109 | 2,253 | 25.982647% | -0.040262 | -0.006487 | 0.001521 | 0.421199 | -0.220876 |
| SPY16Dec22C485.00 | CALL | 485.00 | $19.53 | $18.94 / 25 | $19.53 / 65 | 97 | 9,034 | 17.067060% | 0.290060 | -0.018781 | 0.005980 | 1.656214 | 1.400093 |
| SPY16Dec22P455.00 | PUT | 455.00 | $37.58 | $37.41 / 75 | $38.18 / 25 | 92 | 225 | 18.274928% | -0.504098 | -0.034301 | 0.006920 | 1.916512 | -2.913505 |
| SPY16Dec22C480.00 | CALL | 480.00 | $21.77 | $21.25 / 131 | $21.87 / 76 | 85 | 5,569 | 17.463872% | 0.318937 | -0.019328 | 0.006234 | 1.726486 | 1.535357 |
| SPY16Dec22P440.00 | PUT | 440.00 | $32.43 | $32.10 / 75 | $32.77 / 25 | 71 | 11,947 | 19.637348% | -0.399159 | -0.031984 | 0.006725 | 1.862549 | -2.279753 |
| SPY16Dec22C525.00 | CALL | 525.00 | $6.55 | $6.34 / 110 | $6.62 / 196 | 68 | 16,776 | 14.638443% | 0.117841 | -0.011626 | 0.003462 | 0.958754 | 0.578353 |
| SPY16Dec22C455.00 | CALL | 455.00 | $34.96 | $35.06 / 51 | $35.88 / 94 | 66 | 4,271 | 19.728921% | 0.481728 | -0.019531 | 0.006920 | 1.916512 | 2.281745 |
| SPY16Dec22C560.00 | CALL | 560.00 | $2.40 | $2.27 / 158 | $2.40 / 203 | 64 | 425 | 13.928880% | 0.044357 | -0.005698 | 0.001645 | 0.455496 | 0.219823 |
| SPY16Dec22C460.00 | CALL | 460.00 | $32.40 | $32.05 / 78 | $32.82 / 34 | 63 | 2,255 | 19.257891% | 0.447321 | -0.019880 | 0.006876 | 1.904390 | 2.126549 |
| SPY16Dec22C350.00 | CALL | 350.00 | $115.94 | $113.93 / 10 | $116.17 / 10 | 53 | 4,657 | 29.662643% | 0.967235 | 0.011542 | 0.000799 | 0.221361 | 3.894885 |
| SPY16Dec22C520.00 | CALL | 520.00 | $7.65 | $7.33 / 25 | $7.64 / 198 | 51 | 1,662 | 14.826894% | 0.133639 | -0.012613 | 0.003778 | 1.046423 | 0.654776 |
| SPY16Dec22C385.00 | CALL | 385.00 | $86.50 | $84.88 / 10 | $86.88 / 10 | 47 | 2,288 | 26.235514% | 0.892531 | 0.002152 | 0.002925 | 0.810002 | 3.879969 |
| SPY16Dec22C360.00 | CALL | 360.00 | $107.10 | $105.43 / 10 | $107.60 / 10 | 47 | 6,624 | 28.655896% | 0.954249 | 0.009603 | 0.001246 | 0.345218 | 3.937612 |
| SPY16Dec22C465.00 | CALL | 465.00 | $30.00 | $29.13 / 87 | $29.87 / 140 | 44 | 1,230 | 18.787416% | 0.413628 | -0.020022 | 0.006782 | 1.878195 | 1.973145 |
| SPY16Dec22P270.00 | PUT | 270.00 | $4.45 | $4.40 / 92 | $4.52 / 180 | 40 | 4,190 | 33.854430% | -0.000016 | -0.000005 | 0.000001 | 0.000333 | -0.000084 |
| SPY16Dec22P420.00 | PUT | 420.00 | $26.18 | $26.15 / 73 | $26.72 / 142 | 37 | 25,164 | 21.413542% | -0.265731 | -0.026155 | 0.005733 | 1.587737 | -1.497212 |
| SPY16Dec22C430.00 | CALL | 430.00 | $52.01 | $51.13 / 75 | $52.77 / 75 | 31 | 13,946 | 22.056445% | 0.655255 | -0.014607 | 0.006324 | 1.751530 | 3.035130 |
| SPY16Dec22P335.00 | PUT | 335.00 | $10.05 | $10.16 / 164 | $10.46 / 106 | 30 | 1,084 | 28.423012% | -0.007451 | -0.001512 | 0.000362 | 0.100207 | -0.040479 |
| SPY16Dec22C450.00 | CALL | 450.00 | $39.00 | $38.15 / 82 | $39.03 / 92 | 28 | 11,046 | 20.194157% | 0.516602 | -0.018968 | 0.006910 | 1.913809 | 2.437388 |
| SPY16Dec22P430.00 | PUT | 430.00 | $29.48 | $28.98 / 75 | $29.60 / 25 | 25 | 2,055 | 20.532242% | -0.330572 | -0.029410 | 0.006324 | 1.751530 | -1.874667 |
| SPY16Dec22C400.00 | CALL | 400.00 | $75.49 | $73.21 / 75 | $75.00 / 75 | 24 | 12,886 | 24.858742% | 0.830817 | -0.003626 | 0.004174 | 1.156061 | 3.703709 |
| SPY16Dec22C380.00 | CALL | 380.00 | $90.65 | $88.91 / 10 | $90.93 / 10 | 22 | 12,808 | 26.710997% | 0.908791 | 0.003913 | 0.002534 | 0.701879 | 3.913745 |
| SPY16Dec22C365.00 | CALL | 365.00 | $103.02 | $101.24 / 10 | $103.37 / 10 | 22 | 1,910 | 28.162966% | 0.945564 | 0.008405 | 0.001521 | 0.421199 | 3.946743 |
| SPY16Dec22C410.00 | CALL | 410.00 | $67.25 | $65.50 / 10 | $67.35 / 75 | 20 | 2,094 | 23.891139% | 0.779147 | -0.007592 | 0.004996 | 1.383720 | 3.523812 |
| SPY16Dec22C390.00 | CALL | 390.00 | $82.52 | $80.90 / 10 | $82.87 / 10 | 18 | 10,233 | 25.763461% | 0.874127 | 0.000291 | 0.003333 | 0.923029 | 3.833854 |
| SPY16Dec22C605.00 | CALL | 605.00 | $0.72 | $0.65 / 220 | $0.76 / 135 | 17 | 3,905 | 14.024339% | 0.010134 | -0.001681 | 0.000474 | 0.131208 | 0.050654 |
| SPY16Dec22C475.00 | CALL | 475.00 | $24.64 | $23.71 / 56 | $24.37 / 44 | 17 | 16,329 | 17.878833% | 0.349254 | -0.019730 | 0.006456 | 1.787909 | 1.676517 |
| SPY16Dec22P410.00 | PUT | 410.00 | $23.10 | $23.55 / 33 | $24.08 / 114 | 17 | 686 | 22.266461% | -0.206679 | -0.022423 | 0.004996 | 1.383720 | -1.157622 |
| SPY16Dec22P300.00 | PUT | 300.00 | $6.44 | $6.66 / 3 | $6.77 / 468 | 16 | 8,752 | 31.359620% | -0.000451 | -0.000117 | 0.000028 | 0.007865 | -0.002429 |
| SPY16Dec22C375.00 | CALL | 375.00 | $95.60 | $92.98 / 10 | $95.03 / 10 | 15 | 1,568 | 27.188884% | 0.922977 | 0.005552 | 0.002167 | 0.600255 | 3.935668 |
| SPY16Dec22P400.00 | PUT | 400.00 | $21.32 | $21.17 / 168 | $21.66 / 126 | 14 | 12,784 | 23.105184% | -0.155009 | -0.018470 | 0.004174 | 1.156061 | -0.863544 |
| SPY16Dec22P345.00 | PUT | 345.00 | $11.50 | $11.44 / 231 | $11.77 / 383 | 14 | 3,832 | 27.611274% | -0.013938 | -0.002625 | 0.000625 | 0.172965 | -0.075944 |
| SPY16Dec22C510.00 | CALL | 510.00 | $10.10 | $9.81 / 239 | $10.20 / 263 | 13 | 6,459 | 15.333748% | 0.169990 | -0.014594 | 0.004431 | 1.227263 | 0.829822 |
| SPY16Dec22P450.00 | PUT | 450.00 | $35.29 | $35.55 / 102 | $36.29 / 78 | 13 | 15,354 | 18.734643% | -0.469225 | -0.033744 | 0.006910 | 1.913809 | -2.700772 |
| SPY16Dec22C555.00 | CALL | 555.00 | $2.78 | $2.64 / 137 | $2.77 / 137 | 12 | 2,017 | 13.984469% | 0.051506 | -0.006399 | 0.001853 | 0.513307 | 0.254949 |
| SPY16Dec22C550.00 | CALL | 550.00 | $3.26 | $3.02 / 214 | $3.20 / 244 | 12 | 1,545 | 14.029222% | 0.059618 | -0.007153 | 0.002080 | 0.576046 | 0.294736 |
| SPY16Dec22C470.00 | CALL | 470.00 | $26.87 | $26.37 / 57 | $27.06 / 131 | 12 | 2,253 | 18.334939% | 0.380873 | -0.019967 | 0.006640 | 1.838951 | 1.822766 |
| SPY16Dec22C445.00 | CALL | 445.00 | $42.30 | $41.38 / 71 | $42.29 / 93 | 12 | 2,629 | 20.675186% | 0.551675 | -0.018188 | 0.006845 | 1.895847 | 2.592044 |
| SPY16Dec22C370.00 | CALL | 370.00 | $98.82 | $97.09 / 10 | $99.18 / 10 | 12 | 17,259 | 27.674984% | 0.935191 | 0.007053 | 0.001828 | 0.506393 | 3.946399 |
| SPY16Dec22P330.00 | PUT | 330.00 | $9.79 | $9.56 / 257 | $9.85 / 427 | 12 | 7,857 | 28.826271% | -0.005305 | -0.001116 | 0.000268 | 0.074190 | -0.028781 |
| SPY16Dec22C300.00 | CALL | 300.00 | $159.16 | $158.42 / 10 | $160.99 / 10 | 12 | 5,496 | 35.315106% | 0.985375 | 0.014865 | 0.000028 | 0.007865 | 3.423011 |
| SPY16Dec22P280.00 | PUT | 280.00 | $5.05 | $5.10 / 5 | $5.20 / 313 | 11 | 17,612 | 33.043221% | -0.000054 | -0.000016 | 0.000004 | 0.001075 | -0.000289 |
| SPY16Dec22C440.00 | CALL | 440.00 | $45.20 | $44.66 / 75 | $45.60 / 28 | 10 | 13,541 | 21.137736% | 0.586667 | -0.017194 | 0.006725 | 1.862549 | 2.744226 |
| SPY16Dec22P310.00 | PUT | 310.00 | $7.34 | $7.43 / 442 | $7.68 / 364 | 10 | 7,241 | 30.437844% | -0.001120 | -0.000271 | 0.000066 | 0.018184 | -0.006044 |
| SPY16Dec22P240.00 | PUT | 240.00 | $2.79 | $2.85 / 85 | $2.96 / 176 | 10 | 2,344 | 36.610754% | -0.000001 | 0.000000 | 0.000001 | 0.000004 | -0.000001 |
| SPY16Dec22P150.00 | PUT | 150.00 | $0.69 | $0.61 / 184 | $0.70 / 188 | 10 | 3,457 | 47.092616% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C515.00 | CALL | 515.00 | $8.77 | $8.51 / 7 | $8.85 / 200 | 9 | 4,839 | 15.075271% | 0.151003 | -0.013607 | 0.004103 | 1.136250 | 0.738529 |
| SPY16Dec22P370.00 | PUT | 370.00 | $15.10 | $15.25 / 150 | $15.64 / 269 | 8 | 5,054 | 25.578606% | -0.050635 | -0.007833 | 0.001828 | 0.506393 | -0.278310 |
| SPY16Dec22C305.00 | CALL | 305.00 | $154.34 | $153.84 / 10 | $156.37 / 10 | 8 | 6,266 | 34.681219% | 0.985107 | 0.014795 | 0.000044 | 0.012104 | 3.478654 |
| SPY16Dec22P360.00 | PUT | 360.00 | $13.50 | $13.62 / 362 | $13.98 / 118 | 7 | 7,716 | 26.394627% | -0.031577 | -0.005296 | 0.001246 | 0.345218 | -0.172916 |
| SPY16Dec22P380.00 | PUT | 380.00 | $17.00 | $17.05 / 310 | $17.48 / 294 | 6 | 6,479 | 24.769081% | -0.077035 | -0.010959 | 0.002534 | 0.701879 | -0.425145 |
| SPY16Dec22C285.00 | CALL | 285.00 | $173.37 | $172.33 / 10 | $174.98 / 10 | 6 | 4,546 | 37.337623% | 0.985731 | 0.014975 | 0.000007 | 0.001845 | 3.253656 |
| SPY16Dec22C530.00 | CALL | 530.00 | $5.66 | $5.46 / 11 | $5.72 / 278 | 5 | 5,029 | 14.467291% | 0.103539 | -0.010657 | 0.003156 | 0.874058 | 0.508979 |
| SPY16Dec22C505.00 | CALL | 505.00 | $11.65 | $11.30 / 196 | $11.73 / 185 | 5 | 11,756 | 15.633847% | 0.190644 | -0.015556 | 0.004760 | 1.318341 | 0.928783 |
| SPY16Dec22P285.00 | PUT | 285.00 | $5.48 | $5.36 / 516 | $5.56 / 501 | 5 | 3,654 | 32.540755% | -0.000095 | -0.000027 | 0.000007 | 0.001845 | -0.000512 |
| SPY16Dec22P265.00 | PUT | 265.00 | $4.08 | $4.10 / 282 | $4.22 / 134 | 5 | 3,083 | 34.299096% | -0.000008 | -0.000003 | 0.000001 | 0.000176 | -0.000043 |
| SPY16Dec22P215.00 | PUT | 215.00 | $2.02 | $1.94 / 173 | $2.04 / 25 | 5 | 1,406 | 39.127873% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P125.00 | PUT | 125.00 | $0.42 | $0.37 / 322 | $0.45 / 208 | 5 | 266 | 51.213215% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P85.00 | PUT | 85.00 | $0.14 | $0.14 / 25 | $0.18 / 1 | 5 | 7,364 | 59.361410% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P395.00 | PUT | 395.00 | $19.88 | $20.06 / 170 | $20.54 / 222 | 4 | 1,454 | 23.520543% | -0.132275 | -0.016496 | 0.003752 | 1.039083 | -0.735043 |
| SPY16Dec22C330.00 | CALL | 330.00 | $133.10 | $131.35 / 10 | $133.73 / 10 | 4 | 3,882 | 31.770891% | 0.980521 | 0.013824 | 0.000268 | 0.074190 | 3.739203 |
| SPY16Dec22C395.00 | CALL | 395.00 | $78.66 | $77.09 / 75 | $78.91 / 75 | 3 | 1,778 | 25.327973% | 0.853551 | -0.001645 | 0.003752 | 1.039083 | 3.775120 |
| SPY16Dec22P305.00 | PUT | 305.00 | $6.97 | $6.97 / 492 | $7.21 / 375 | 3 | 1,745 | 30.853443% | -0.000719 | -0.000180 | 0.000044 | 0.012104 | -0.003877 |
| SPY16Dec22C250.00 | CALL | 250.00 | $208.00 | $205.63 / 10 | $208.46 / 10 | 3 | 2,721 | 43.098411% | 0.985825 | 0.015050 | 0.000001 | 0.000021 | 2.854529 |
| SPY16Dec22P680.00 | PUT | 680.00 | $226.12 | $224.93 / 10 | $228.02 / 10 | 2 | 0 | 0.000000% | -0.985266 | -0.014587 | 0.000035 | 0.009619 | -7.761504 |
| SPY16Dec22C670.00 | CALL | 670.00 | $0.22 | $0.10 / 204 | $0.23 / 1 | 2 | 131 | 14.807870% | 0.000846 | -0.000184 | 0.000051 | 0.014065 | 0.004264 |
| SPY16Dec22P445.00 | PUT | 445.00 | $33.11 | $33.78 / 105 | $34.49 / 64 | 2 | 7,632 | 19.188313% | -0.434151 | -0.032971 | 0.006845 | 1.895847 | -2.489025 |
| SPY16Dec22P375.00 | PUT | 375.00 | $16.09 | $16.13 / 324 | $16.54 / 225 | 2 | 2,971 | 25.175604% | -0.062849 | -0.009327 | 0.002167 | 0.600255 | -0.346132 |
| SPY16Dec22C325.00 | CALL | 325.00 | $137.14 | $135.79 / 10 | $138.20 / 10 | 2 | 6,102 | 32.328777% | 0.982119 | 0.014139 | 0.000194 | 0.053867 | 3.690810 |
| SPY16Dec22P290.00 | PUT | 290.00 | $5.68 | $5.73 / 512 | $5.95 / 496 | 2 | 12,720 | 32.120014% | -0.000164 | -0.000045 | 0.000011 | 0.003074 | -0.000884 |
| SPY16Dec22C280.00 | CALL | 280.00 | $178.43 | $177.02 / 10 | $179.70 / 10 | 2 | 13,455 | 38.068405% | 0.985772 | 0.014993 | 0.000004 | 0.001075 | 3.196789 |
| SPY16Dec22P250.00 | PUT | 250.00 | $3.26 | $3.33 / 1 | $3.42 / 133 | 2 | 7,904 | 35.696420% | -0.000001 | 0.000000 | 0.000001 | 0.000021 | -0.000005 |
| SPY16Dec22P220.00 | PUT | 220.00 | $2.08 | $2.10 / 175 | $2.20 / 97 | 2 | 5,104 | 38.604915% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P180.00 | PUT | 180.00 | $1.06 | $1.07 / 272 | $1.17 / 88 | 2 | 5,477 | 43.077360% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C135.00 | CALL | 135.00 | $323.00 | $319.48 / 10 | $322.78 / 10 | 2 | 21 | 78.003399% | 0.985826 | 0.015207 | 0.000001 | 0.000000 | 1.541448 |
| SPY16Dec22C610.00 | CALL | 610.00 | $0.67 | $0.57 / 237 | $0.68 / 136 | 1 | 1,467 | 14.073922% | 0.008486 | -0.001442 | 0.000406 | 0.112344 | 0.042450 |
| SPY16Dec22C600.00 | CALL | 600.00 | $0.80 | $0.82 / 1 | $0.85 / 134 | 1 | 5,224 | 14.085931% | 0.012071 | -0.001953 | 0.000552 | 0.152760 | 0.060290 |
| SPY16Dec22P550.00 | PUT | 550.00 | $99.00 | $98.97 / 10 | $101.62 / 10 | 1 | 31 | 8.636050% | -0.926208 | -0.021793 | 0.002080 | 0.576046 | -5.985237 |
| SPY16Dec22C545.00 | CALL | 545.00 | $3.78 | $3.51 / 197 | $3.71 / 163 | 1 | 1,339 | 14.122024% | 0.068785 | -0.007961 | 0.002324 | 0.643680 | 0.339609 |
| SPY16Dec22C540.00 | CALL | 540.00 | $4.24 | $4.06 / 197 | $4.28 / 381 | 1 | 1,464 | 14.206970% | 0.079100 | -0.008817 | 0.002586 | 0.716079 | 0.389996 |
| SPY16Dec22P480.00 | PUT | 480.00 | $47.99 | $48.13 / 75 | $49.74 / 10 | 1 | 406 | 15.989962% | -0.666889 | -0.034063 | 0.006234 | 1.726486 | -3.945347 |
| SPY16Dec22P470.00 | PUT | 470.00 | $42.94 | $43.61 / 75 | $44.47 / 60 | 1 | 30 | 16.871279% | -0.604953 | -0.034716 | 0.006640 | 1.838951 | -3.543757 |
| SPY16Dec22P465.00 | PUT | 465.00 | $42.22 | $41.42 / 75 | $42.28 / 75 | 1 | 17 | 17.342421% | -0.572198 | -0.034778 | 0.006782 | 1.878195 | -3.336287 |
| SPY16Dec22P425.00 | PUT | 425.00 | $27.40 | $27.53 / 75 | $28.12 / 25 | 1 | 1,853 | 20.972650% | -0.297547 | -0.027856 | 0.006050 | 1.675563 | -1.681798 |
| SPY16Dec22P415.00 | PUT | 415.00 | $24.82 | $24.82 / 74 | $25.37 / 25 | 1 | 1,634 | 21.840503% | -0.235369 | -0.024333 | 0.005379 | 1.489790 | -1.322134 |
| SPY16Dec22C405.00 | CALL | 405.00 | $70.03 | $69.38 / 75 | $71.15 / 75 | 1 | 629 | 24.392865% | 0.805982 | -0.005619 | 0.004592 | 1.271712 | 3.619801 |
| SPY16Dec22C320.00 | CALL | 320.00 | $141.30 | $140.26 / 10 | $142.10 / 1 | 1 | 1,927 | 32.591414% | 0.983287 | 0.014381 | 0.000138 | 0.038323 | 3.640060 |
| SPY16Dec22P320.00 | PUT | 320.00 | $8.42 | $8.44 / 466 | $8.71 / 451 | 1 | 6,792 | 29.629623% | -0.002540 | -0.000573 | 0.000138 | 0.038323 | -0.013742 |
| SPY16Dec22P255.00 | PUT | 255.00 | $3.53 | $3.56 / 197 | $3.67 / 93 | 1 | 1,699 | 35.210769% | -0.000002 | -0.000001 | 0.000001 | 0.000044 | -0.000010 |
| SPY16Dec22C230.00 | CALL | 230.00 | $229.31 | $225.08 / 10 | $228.00 / 10 | 1 | 210 | 47.204015% | 0.985826 | 0.015077 | 0.000001 | 0.000001 | 2.626171 |
| SPY16Dec22P230.00 | PUT | 230.00 | $2.51 | $2.45 / 211 | $2.56 / 117 | 1 | 2,966 | 37.594656% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| SPY16Dec22P205.00 | PUT | 205.00 | $1.72 | $1.65 / 80 | $1.75 / 243 | 1 | 917 | 40.204141% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C200.00 | CALL | 200.00 | $258.00 | $254.65 / 10 | $257.72 / 10 | 1 | 163 | 54.736631% | 0.985826 | 0.015118 | 0.000001 | 0.000000 | 2.283627 |
| SPY16Dec22P175.00 | PUT | 175.00 | $1.01 | $1.00 / 2 | $1.08 / 262 | 1 | 3,919 | 43.784112% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P140.00 | PUT | 140.00 | $0.46 | $0.50 / 89 | $0.58 / 105 | 1 | 5,682 | 48.583258% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C680.00 | CALL | 680.00 | | $0.14 / 10 | $0.20 / 10 | 0 | 0 | 15.334383% | 0.000560 | -0.000126 | 0.000035 | 0.009619 | 0.002827 |
| SPY16Dec22C675.00 | CALL | 675.00 | $0.21 | $0.10 / 75 | $0.30 / 75 | 0 | 35 | 15.382816% | 0.000689 | -0.000152 | 0.000042 | 0.011644 | 0.003475 |
| SPY16Dec22P675.00 | PUT | 675.00 | | $219.99 / 10 | $223.06 / 10 | 0 | 0 | 0.000000% | -0.985137 | -0.014620 | 0.000042 | 0.011644 | -7.703765 |
| SPY16Dec22P670.00 | PUT | 670.00 | | $215.05 / 10 | $218.11 / 10 | 0 | 0 | 0.000000% | -0.984980 | -0.014659 | 0.000051 | 0.014065 | -7.645885 |
| SPY16Dec22C665.00 | CALL | 665.00 | $0.23 | $0.21 / 25 | $0.28 / 1 | 0 | 89 | 15.260467% | 0.001037 | -0.000221 | 0.000061 | 0.016953 | 0.005223 |
| SPY16Dec22P665.00 | PUT | 665.00 | | $210.11 / 10 | $213.16 / 10 | 0 | 0 | 0.000000% | -0.984789 | -0.014703 | 0.000061 | 0.016953 | -7.587836 |
| SPY16Dec22C660.00 | CALL | 660.00 | $0.22 | $0.13 / 501 | $0.30 / 1 | 0 | 300 | 14.773122% | 0.001269 | -0.000266 | 0.000074 | 0.020388 | 0.006386 |
| SPY16Dec22P660.00 | PUT | 660.00 | | $205.17 / 10 | $208.21 / 10 | 0 | 0 | 0.000000% | -0.984558 | -0.014755 | 0.000074 | 0.020388 | -7.529582 |
| SPY16Dec22C655.00 | CALL | 655.00 | $0.32 | $0.25 / 1 | $0.35 / 1 | 0 | 183 | 15.132014% | 0.001549 | -0.000319 | 0.000088 | 0.024462 | 0.007792 |
| SPY16Dec22P655.00 | PUT | 655.00 | | $200.24 / 10 | $203.26 / 10 | 0 | 0 | 0.000000% | -0.984277 | -0.014814 | 0.000088 | 0.024462 | -7.471086 |
| SPY16Dec22C650.00 | CALL | 650.00 | $0.28 | $0.17 / 221 | $0.43 / 251 | 0 | 40 | 14.869604% | 0.001887 | -0.000381 | 0.000106 | 0.029281 | 0.009488 |
| SPY16Dec22P650.00 | PUT | 650.00 | | $195.30 / 10 | $198.31 / 10 | 0 | 0 | 0.000000% | -0.983939 | -0.014883 | 0.000106 | 0.029281 | -7.412298 |
| SPY16Dec22C645.00 | CALL | 645.00 | $0.25 | $0.19 / 501 | $0.45 / 166 | 0 | 62 | 14.726996% | 0.002295 | -0.000454 | 0.000126 | 0.034963 | 0.011531 |
| SPY16Dec22P645.00 | PUT | 645.00 | | $190.37 / 10 | $193.37 / 10 | 0 | 0 | 0.000000% | -0.983532 | -0.014963 | 0.000126 | 0.034963 | -7.353165 |
| SPY16Dec22C640.00 | CALL | 640.00 | $0.30 | $0.30 / 268 | $0.39 / 68 | 0 | 9 | 14.600545% | 0.002784 | -0.000540 | 0.000150 | 0.041644 | 0.013984 |
| SPY16Dec22P640.00 | PUT | 640.00 | | $185.44 / 10 | $188.43 / 10 | 0 | 0 | 0.000000% | -0.983042 | -0.015056 | 0.000150 | 0.041644 | -7.293621 |
| SPY16Dec22C635.00 | CALL | 635.00 | $0.31 | $0.33 / 263 | $0.43 / 225 | 0 | 13 | 14.512278% | 0.003372 | -0.000641 | 0.000179 | 0.049473 | 0.016923 |
| SPY16Dec22P635.00 | PUT | 635.00 | | $180.52 / 10 | $183.49 / 10 | 0 | 0 | 0.000000% | -0.982455 | -0.015164 | 0.000179 | 0.049473 | -7.233591 |
| SPY16Dec22C630.00 | CALL | 630.00 | $0.33 | $0.37 / 244 | $0.46 / 65 | 0 | 80 | 14.407144% | 0.004074 | -0.000758 | 0.000212 | 0.058619 | 0.020435 |
| SPY16Dec22P630.00 | PUT | 630.00 | | $175.59 / 10 | $178.57 / 10 | 0 | 0 | 0.000000% | -0.981752 | -0.015288 | 0.000212 | 0.058619 | -7.172989 |
| SPY16Dec22C625.00 | CALL | 625.00 | $0.35 | $0.41 / 238 | $0.50 / 64 | 0 | 32 | 14.307127% | 0.004911 | -0.000894 | 0.000250 | 0.069267 | 0.024619 |
| SPY16Dec22P625.00 | PUT | 625.00 | | $170.67 / 10 | $173.64 / 10 | 0 | 0 | 0.000000% | -0.980915 | -0.015431 | 0.000250 | 0.069267 | -7.111714 |
| SPY16Dec22C620.00 | CALL | 620.00 | $0.46 | $0.45 / 246 | $0.55 / 134 | 0 | 20 | 14.203592% | 0.005907 | -0.001052 | 0.000295 | 0.081620 | 0.029592 |
| SPY16Dec22P620.00 | PUT | 620.00 | | $165.76 / 10 | $168.72 / 10 | 0 | 0 | 0.000000% | -0.979919 | -0.015595 | 0.000295 | 0.081620 | -7.049650 |
| SPY16Dec22C615.00 | CALL | 615.00 | $0.43 | $0.51 / 185 | $0.61 / 139 | 0 | 57 | 14.144252% | 0.007089 | -0.001234 | 0.000346 | 0.095900 | 0.035486 |
| SPY16Dec22P615.00 | PUT | 615.00 | | $160.86 / 10 | $163.81 / 10 | 0 | 0 | 0.000000% | -0.978737 | -0.015784 | 0.000346 | 0.095900 | -6.986666 |
| SPY16Dec22P610.00 | PUT | 610.00 | | $155.96 / 10 | $158.91 / 10 | 0 | 0 | 0.000000% | -0.977340 | -0.015999 | 0.000406 | 0.112344 | -6.922612 |
| SPY16Dec22P605.00 | PUT | 605.00 | | $151.08 / 10 | $154.02 / 10 | 0 | 0 | 0.000000% | -0.975692 | -0.016245 | 0.000474 | 0.131208 | -6.857317 |
| SPY16Dec22P600.00 | PUT | 600.00 | | $146.21 / 10 | $149.14 / 10 | 0 | 0 | 0.000000% | -0.973755 | -0.016524 | 0.000552 | 0.152760 | -6.790590 |
| SPY16Dec22C595.00 | CALL | 595.00 | $0.93 | $0.84 / 228 | $0.95 / 127 | 0 | 1,353 | 13.917981% | 0.014342 | -0.002262 | 0.000640 | 0.177280 | 0.071572 |
| SPY16Dec22P595.00 | PUT | 595.00 | | $141.35 / 10 | $144.27 / 10 | 0 | 0 | 0.000000% | -0.971484 | -0.016839 | 0.000640 | 0.177280 | -6.722217 |
| SPY16Dec22C590.00 | CALL | 590.00 | $1.00 | $0.96 / 228 | $1.07 / 128 | 0 | 428 | 13.879726% | 0.016995 | -0.002610 | 0.000740 | 0.205056 | 0.084739 |
| SPY16Dec22P590.00 | PUT | 590.00 | | $136.52 / 10 | $139.42 / 10 | 0 | 0 | 0.000000% | -0.968831 | -0.017195 | 0.000740 | 0.205056 | -6.651960 |
| SPY16Dec22C585.00 | CALL | 585.00 | $1.17 | $1.10 / 228 | $1.22 / 136 | 0 | 430 | 13.863380% | 0.020085 | -0.003001 | 0.000853 | 0.236375 | 0.100052 |
| SPY16Dec22P585.00 | PUT | 585.00 | | $131.70 / 10 | $134.59 / 10 | 0 | 0 | 0.000000% | -0.965741 | -0.017593 | 0.000853 | 0.236375 | -6.579556 |
| SPY16Dec22C580.00 | CALL | 580.00 | $1.32 | $1.27 / 177 | $1.39 / 139 | 0 | 449 | 13.855671% | 0.023670 | -0.003438 | 0.000980 | 0.271523 | 0.117802 |
| SPY16Dec22P580.00 | PUT | 580.00 | | $126.91 / 10 | $129.77 / 10 | 0 | 0 | 0.000000% | -0.962156 | -0.018037 | 0.000980 | 0.271523 | -6.504715 |
| SPY16Dec22C575.00 | CALL | 575.00 | $1.14 | $1.47 / 145 | $1.58 / 134 | 0 | 244 | 13.853701% | 0.027817 | -0.003925 | 0.001122 | 0.310774 | 0.138303 |
| SPY16Dec22P575.00 | PUT | 575.00 | | $122.15 / 10 | $124.99 / 10 | 0 | 0 | 0.000000% | -0.958009 | -0.018530 | 0.001122 | 0.310774 | -6.427124 |
| SPY16Dec22C570.00 | CALL | 570.00 | $1.69 | $1.70 / 152 | $1.82 / 136 | 0 | 450 | 13.876717% | 0.032596 | -0.004462 | 0.001280 | 0.354380 | 0.161894 |
| SPY16Dec22P570.00 | PUT | 570.00 | | $117.42 / 10 | $120.23 / 10 | 0 | 0 | 0.000000% | -0.953231 | -0.019074 | 0.001280 | 0.354380 | -6.346442 |
| SPY16Dec22C565.00 | CALL | 565.00 | $2.00 | $1.96 / 155 | $2.08 / 63 | 0 | 371 | 13.888874% | 0.038082 | -0.005053 | 0.001454 | 0.402561 | 0.188939 |
| SPY16Dec22P565.00 | PUT | 565.00 | | $112.73 / 10 | $115.51 / 10 | 0 | 0 | 0.000000% | -0.947744 | -0.019672 | 0.001454 | 0.402561 | -6.262307 |
| SPY16Dec22P560.00 | PUT | 560.00 | | $108.09 / 10 | $110.83 / 10 | 0 | 0 | 0.000000% | -0.941469 | -0.020324 | 0.001645 | 0.455496 | -6.174332 |
| SPY16Dec22P555.00 | PUT | 555.00 | $182.60 | $103.49 / 10 | $106.20 / 10 | 0 | 14 | 58.845584% | -0.934320 | -0.021031 | 0.001853 | 0.513307 | -6.082115 |
| SPY16Dec22P545.00 | PUT | 545.00 | $174.38 | $94.51 / 10 | $97.10 / 10 | 0 | 12 | 9.957517% | -0.917041 | -0.022607 | 0.002324 | 0.643680 | -5.883274 |
| SPY16Dec22P540.00 | PUT | 540.00 | $98.59 | $90.13 / 10 | $92.66 / 10 | 0 | 18 | 10.726534% | -0.906726 | -0.023470 | 0.002586 | 0.716079 | -5.775796 |
| SPY16Dec22P535.00 | PUT | 535.00 | $164.98 | $85.85 / 10 | $88.31 / 10 | 0 | 9 | 11.309673% | -0.895172 | -0.024378 | 0.002863 | 0.792995 | -5.662383 |
| SPY16Dec22P530.00 | PUT | 530.00 | $103.48 | $81.67 / 10 | $84.06 / 10 | 0 | 15 | 11.795103% | -0.882287 | -0.025324 | 0.003156 | 0.874058 | -5.542632 |
| SPY16Dec22P525.00 | PUT | 525.00 | $81.25 | $77.60 / 10 | $79.94 / 10 | 0 | 20 | 12.233303% | -0.867985 | -0.026299 | 0.003462 | 0.958754 | -5.416167 |
| SPY16Dec22P520.00 | PUT | 520.00 | $83.75 | $73.67 / 10 | $75.94 / 10 | 0 | 15 | 12.643486% | -0.852187 | -0.027294 | 0.003778 | 1.046423 | -5.282653 |
| SPY16Dec22P515.00 | PUT | 515.00 | $82.70 | $69.88 / 10 | $72.09 / 10 | 0 | 6 | 13.042517% | -0.834823 | -0.028295 | 0.004103 | 1.136250 | -5.141810 |
| SPY16Dec22P510.00 | PUT | 510.00 | $78.25 | $66.24 / 10 | $68.39 / 10 | 0 | 7 | 13.435325% | -0.815836 | -0.029288 | 0.004431 | 1.227263 | -4.993426 |
| SPY16Dec22P505.00 | PUT | 505.00 | $92.85 | $62.97 / 75 | $64.74 / 75 | 0 | 6 | 13.861446% | -0.795183 | -0.030257 | 0.004760 | 1.318341 | -4.837374 |
| SPY16Dec22P500.00 | PUT | 500.00 | $60.95 | $59.66 / 75 | $61.38 / 75 | 0 | 2,350 | 14.263321% | -0.772839 | -0.031183 | 0.005085 | 1.408215 | -4.673625 |
| SPY16Dec22P495.00 | PUT | 495.00 | $77.82 | $56.52 / 75 | $58.19 / 75 | 0 | 10 | 14.672881% | -0.748804 | -0.032048 | 0.005400 | 1.495494 | -4.502266 |
| SPY16Dec22P490.00 | PUT | 490.00 | $54.97 | $53.56 / 75 | $55.27 / 75 | 0 | 112 | 15.122426% | -0.723096 | -0.032830 | 0.005700 | 1.578683 | -4.323507 |
| SPY16Dec22P485.00 | PUT | 485.00 | $53.26 | $50.76 / 75 | $52.42 / 75 | 0 | 298 | 15.550478% | -0.695766 | -0.033509 | 0.005980 | 1.656214 | -4.137702 |
| SPY16Dec22P475.00 | PUT | 475.00 | $50.20 | $45.94 / 89 | $46.90 / 25 | 0 | 236 | 16.430985% | -0.636573 | -0.034472 | 0.006456 | 1.787909 | -3.747096 |
| SPY16Dec22C425.00 | CALL | 425.00 | $53.55 | $54.65 / 75 | $56.32 / 75 | 0 | 1,074 | 22.524187% | 0.688279 | -0.013046 | 0.006050 | 1.675563 | 3.170909 |
| SPY16Dec22C415.00 | CALL | 415.00 | $61.90 | $61.79 / 10 | $63.61 / 75 | 0 | 829 | 23.426442% | 0.750457 | -0.009509 | 0.005379 | 1.489790 | 3.416391 |
| SPY16Dec22P405.00 | PUT | 405.00 | $23.94 | $22.32 / 201 | $22.84 / 159 | 0 | 3,010 | 22.682989% | -0.179844 | -0.020457 | 0.004592 | 1.271712 | -1.004543 |
| SPY16Dec22C355.00 | CALL | 355.00 | $107.50 | $109.66 / 10 | $111.86 / 10 | 0 | 675 | 29.151047% | 0.961414 | 0.010648 | 0.001006 | 0.278647 | 3.919989 |
| SPY16Dec22P355.00 | PUT | 355.00 | $13.21 | $12.86 / 244 | $13.21 / 301 | 0 | 2,477 | 26.802186% | -0.024412 | -0.004259 | 0.001006 | 0.278647 | -0.133449 |
| SPY16Dec22C345.00 | CALL | 345.00 | $118.85 | $118.23 / 10 | $120.51 / 10 | 0 | 1,377 | 30.175037% | 0.971889 | 0.012295 | 0.000625 | 0.172965 | 3.863312 |
| SPY16Dec22C340.00 | CALL | 340.00 | $123.96 | $122.57 / 10 | $124.88 / 10 | 0 | 1,937 | 30.696104% | 0.975548 | 0.012917 | 0.000480 | 0.132839 | 3.826244 |
| SPY16Dec22P340.00 | PUT | 340.00 | $11.42 | $10.79 / 158 | $11.10 / 63 | 0 | 6,499 | 28.020104% | -0.010279 | -0.002010 | 0.000480 | 0.132839 | -0.055922 |
| SPY16Dec22C335.00 | CALL | 335.00 | $127.40 | $126.95 / 10 | $129.29 / 10 | 0 | 1,798 | 31.231803% | 0.978375 | 0.013422 | 0.000362 | 0.100207 | 3.784595 |
| SPY16Dec22P325.00 | PUT | 325.00 | $9.45 | $8.99 / 176 | $9.27 / 204 | 0 | 1,619 | 29.231738% | -0.003707 | -0.000808 | 0.000194 | 0.053867 | -0.020084 |
| SPY16Dec22C315.00 | CALL | 315.00 | $143.20 | $144.75 / 10 | $147.23 / 10 | 0 | 1,909 | 33.470300% | 0.984122 | 0.014563 | 0.000096 | 0.026693 | 3.587500 |
| SPY16Dec22P315.00 | PUT | 315.00 | $8.41 | $7.93 / 141 | $8.18 / 27 | 0 | 2,675 | 30.036339% | -0.001704 | -0.000398 | 0.000096 | 0.026693 | -0.009212 |
| SPY16Dec22C310.00 | CALL | 310.00 | $148.01 | $149.28 / 10 | $151.79 / 10 | 0 | 4,657 | 34.068537% | 0.984707 | 0.014697 | 0.000066 | 0.018184 | 3.533578 |
| SPY16Dec22C295.00 | CALL | 295.00 | $146.22 | $163.03 / 10 | $165.63 / 10 | 0 | 1,718 | 35.967047% | 0.985550 | 0.014915 | 0.000018 | 0.004982 | 3.366865 |
| SPY16Dec22P295.00 | PUT | 295.00 | $7.00 | $6.12 / 318 | $6.35 / 492 | 0 | 1,848 | 31.695402% | -0.000276 | -0.000074 | 0.000018 | 0.004982 | -0.001484 |
| SPY16Dec22C290.00 | CALL | 290.00 | $166.14 | $167.67 / 10 | $170.29 / 10 | 0 | 1,749 | 36.640335% | 0.985662 | 0.014950 | 0.000011 | 0.003074 | 3.310375 |
| SPY16Dec22C275.00 | CALL | 275.00 | $169.16 | $181.73 / 10 | $184.44 / 10 | 0 | 1,148 | 38.822649% | 0.985797 | 0.015007 | 0.000002 | 0.000608 | 3.139829 |
| SPY16Dec22P275.00 | PUT | 275.00 | $4.75 | $4.67 / 518 | $4.86 / 273 | 0 | 2,731 | 33.394575% | -0.000029 | -0.000009 | 0.000002 | 0.000608 | -0.000158 |
| SPY16Dec22C270.00 | CALL | 270.00 | $167.22 | $186.47 / 10 | $189.20 / 10 | 0 | 794 | 39.612011% | 0.985811 | 0.015018 | 0.000001 | 0.000333 | 3.082812 |
| SPY16Dec22C265.00 | CALL | 265.00 | $185.87 | $191.23 / 10 | $193.99 / 10 | 0 | 725 | 40.435709% | 0.985818 | 0.015027 | 0.000001 | 0.000176 | 3.025763 |
| SPY16Dec22C260.00 | CALL | 260.00 | $193.51 | $196.01 / 10 | $198.79 / 10 | 0 | 17,404 | 41.281428% | 0.985822 | 0.015035 | 0.000001 | 0.000090 | 2.968693 |
| SPY16Dec22P260.00 | PUT | 260.00 | $4.25 | $3.83 / 188 | $3.95 / 180 | 0 | 3,554 | 34.773088% | -0.000004 | -0.000001 | 0.000001 | 0.000090 | -0.000021 |
| SPY16Dec22C255.00 | CALL | 255.00 | $192.26 | $200.81 / 10 | $203.62 / 10 | 0 | 1,277 | 42.174608% | 0.985824 | 0.015043 | 0.000001 | 0.000044 | 2.911614 |
| SPY16Dec22C245.00 | CALL | 245.00 | $197.06 | $210.47 / 10 | $213.32 / 10 | 0 | 366 | 44.064031% | 0.985826 | 0.015057 | 0.000001 | 0.000010 | 2.797441 |
| SPY16Dec22P245.00 | PUT | 245.00 | $3.51 | $3.07 / 291 | $3.18 / 120 | 0 | 1,605 | 36.130059% | -0.000001 | 0.000000 | 0.000001 | 0.000010 | -0.000002 |
| SPY16Dec22C240.00 | CALL | 240.00 | $213.73 | $215.32 / 10 | $218.19 / 10 | 0 | 803 | 45.058170% | 0.985826 | 0.015064 | 0.000001 | 0.000004 | 2.740351 |
| SPY16Dec22C235.00 | CALL | 235.00 | $221.00 | $220.20 / 10 | $223.09 / 10 | 0 | 1,588 | 46.118099% | 0.985826 | 0.015071 | 0.000001 | 0.000002 | 2.683261 |
| SPY16Dec22P235.00 | PUT | 235.00 | $2.74 | $2.65 / 84 | $2.76 / 168 | 0 | 1,778 | 37.115971% | -0.000001 | 0.000000 | 0.000001 | 0.000002 | 0.000000 |
| SPY16Dec22C225.00 | CALL | 225.00 | $230.00 | $229.98 / 10 | $232.93 / 10 | 0 | 78 | 48.345790% | 0.985826 | 0.015084 | 0.000001 | 0.000000 | 2.569080 |
| SPY16Dec22C220.00 | CALL | 220.00 | $211.81 | $234.90 / 10 | $237.87 / 10 | 0 | 53 | 49.537999% | 0.985826 | 0.015091 | 0.000001 | 0.000000 | 2.511989 |
| SPY16Dec22C215.00 | CALL | 215.00 | $219.50 | $239.82 / 10 | $242.81 / 10 | 0 | 20 | 50.754603% | 0.985826 | 0.015098 | 0.000001 | 0.000000 | 2.454899 |
| SPY16Dec22C210.00 | CALL | 210.00 | $232.49 | $244.75 / 10 | $247.77 / 10 | 0 | 92 | 52.027464% | 0.985826 | 0.015105 | 0.000001 | 0.000000 | 2.397808 |
| SPY16Dec22P210.00 | PUT | 210.00 | $2.15 | $1.79 / 258 | $1.90 / 253 | 0 | 1,553 | 39.678159% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C205.00 | CALL | 205.00 | $241.91 | $249.70 / 10 | $252.74 / 10 | 0 | 3 | 53.360532% | 0.985826 | 0.015112 | 0.000001 | 0.000000 | 2.340717 |
| SPY16Dec22P200.00 | PUT | 200.00 | $1.57 | $1.51 / 180 | $1.62 / 243 | 0 | 7,610 | 40.744571% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C195.00 | CALL | 195.00 | $227.04 | $259.62 / 10 | $262.70 / 10 | 0 | 0 | 56.169514% | 0.985826 | 0.015125 | 0.000001 | 0.000000 | 2.226536 |
| SPY16Dec22P195.00 | PUT | 195.00 | $1.72 | $1.39 / 270 | $1.50 / 244 | 0 | 846 | 41.321856% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C190.00 | CALL | 190.00 | $250.40 | $264.58 / 10 | $267.69 / 10 | 0 | 4 | 57.640659% | 0.985826 | 0.015132 | 0.000001 | 0.000000 | 2.169445 |
| SPY16Dec22P190.00 | PUT | 190.00 | $1.37 | $1.28 / 171 | $1.38 / 246 | 0 | 3,133 | 41.898577% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C185.00 | CALL | 185.00 | $248.92 | $269.56 / 10 | $272.69 / 10 | 0 | 4 | 59.186638% | 0.985826 | 0.015139 | 0.000001 | 0.000000 | 2.112355 |
| SPY16Dec22P185.00 | PUT | 185.00 | $1.54 | $1.17 / 271 | $1.28 / 247 | 0 | 285 | 42.501789% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C180.00 | CALL | 180.00 | $267.69 | $274.55 / 10 | $277.71 / 10 | 0 | 131 | 60.811203% | 0.985826 | 0.015146 | 0.000001 | 0.000000 | 2.055264 |
| SPY16Dec22C175.00 | CALL | 175.00 | $264.60 | $279.54 / 10 | $282.71 / 10 | 0 | 78 | 62.461967% | 0.985826 | 0.015153 | 0.000001 | 0.000000 | 1.998173 |
| SPY16Dec22C170.00 | CALL | 170.00 | $276.86 | $284.53 / 10 | $287.72 / 10 | 0 | 3 | 64.176810% | 0.985826 | 0.015160 | 0.000001 | 0.000000 | 1.941083 |
| SPY16Dec22P170.00 | PUT | 170.00 | $1.07 | $0.89 / 277 | $0.99 / 265 | 0 | 7,681 | 44.329384% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C165.00 | CALL | 165.00 | $281.63 | $289.52 / 10 | $292.73 / 10 | 0 | 5 | 65.947088% | 0.985826 | 0.015166 | 0.000001 | 0.000000 | 1.883992 |
| SPY16Dec22P165.00 | PUT | 165.00 | $0.91 | $0.81 / 280 | $0.91 / 268 | 0 | 143 | 44.985024% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C160.00 | CALL | 160.00 | $286.65 | $294.52 / 10 | $297.74 / 10 | 0 | 16 | 67.789828% | 0.985826 | 0.015173 | 0.000001 | 0.000000 | 1.826901 |
| SPY16Dec22P160.00 | PUT | 160.00 | $0.90 | $0.74 / 211 | $0.84 / 273 | 0 | 750 | 45.695852% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C155.00 | CALL | 155.00 | $291.91 | $299.51 / 10 | $302.74 / 10 | 0 | 4 | 69.671666% | 0.985826 | 0.015180 | 0.000001 | 0.000000 | 1.769811 |
| SPY16Dec22P155.00 | PUT | 155.00 | $0.69 | $0.67 / 191 | $0.77 / 277 | 0 | 1,985 | 46.383946% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C150.00 | CALL | 150.00 | $288.72 | $304.50 / 10 | $307.75 / 10 | 0 | 18 | 71.632729% | 0.985826 | 0.015187 | 0.000001 | 0.000000 | 1.712720 |
| SPY16Dec22C145.00 | CALL | 145.00 | $224.01 | $309.49 / 10 | $312.76 / 10 | 0 | 1 | 73.669067% | 0.985826 | 0.015194 | 0.000001 | 0.000000 | 1.655629 |
| SPY16Dec22P145.00 | PUT | 145.00 | $0.70 | $0.55 / 187 | $0.64 / 288 | 0 | 973 | 47.823747% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C140.00 | CALL | 140.00 | $298.69 | $314.48 / 10 | $317.77 / 10 | 0 | 228 | 75.785239% | 0.985826 | 0.015201 | 0.000001 | 0.000000 | 1.598539 |
| SPY16Dec22P135.00 | PUT | 135.00 | $0.57 | $0.45 / 307 | $0.54 / 300 | 0 | 149 | 49.452922% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C130.00 | CALL | 130.00 | $316.85 | $324.47 / 10 | $327.78 / 10 | 0 | 7 | 80.284143% | 0.985826 | 0.015214 | 0.000001 | 0.000000 | 1.484357 |
| SPY16Dec22C125.00 | CALL | 125.00 | $298.83 | $329.46 / 10 | $332.79 / 10 | 0 | 2 | 82.683257% | 0.985826 | 0.015221 | 0.000001 | 0.000000 | 1.427267 |
| SPY16Dec22C120.00 | CALL | 120.00 | $327.06 | $334.45 / 10 | $337.80 / 10 | 0 | 12 | 85.193583% | 0.985826 | 0.015228 | 0.000001 | 0.000000 | 1.370176 |
| SPY16Dec22P120.00 | PUT | 120.00 | $0.30 | $0.24 / 204 | $0.50 / 75 | 0 | 1,600 | 52.109326% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C115.00 | CALL | 115.00 | $194.70 | $339.44 / 10 | $342.81 / 10 | 0 | 0 | 87.829821% | 0.985826 | 0.015235 | 0.000001 | 0.000000 | 1.313085 |
| SPY16Dec22P115.00 | PUT | 115.00 | $0.36 | $0.20 / 501 | $0.48 / 465 | 0 | 245 | 53.174515% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C110.00 | CALL | 110.00 | $161.50 | $344.43 / 10 | $347.82 / 10 | 0 | 0 | 90.599807% | 0.985826 | 0.015242 | 0.000001 | 0.000000 | 1.255995 |
| SPY16Dec22P110.00 | PUT | 110.00 | $0.33 | $0.25 / 75 | $0.44 / 211 | 0 | 346 | 54.954207% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C105.00 | CALL | 105.00 | $288.95 | $349.43 / 10 | $352.83 / 10 | 0 | 0 | 93.535700% | 0.985826 | 0.015249 | 0.000001 | 0.000000 | 1.198904 |
| SPY16Dec22P105.00 | PUT | 105.00 | $0.20 | $0.14 / 253 | $0.41 / 211 | 0 | 155 | 55.198840% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C100.00 | CALL | 100.00 | $347.18 | $354.42 / 10 | $357.83 / 10 | 0 | 8 | 96.604906% | 0.985826 | 0.015255 | 0.000001 | 0.000000 | 1.141813 |
| SPY16Dec22P100.00 | PUT | 100.00 | $0.24 | $0.25 / 5 | $0.30 / 25 | 0 | 12,627 | 57.007646% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C95.00 | CALL | 95.00 | $347.86 | $359.41 / 10 | $362.84 / 10 | 0 | 1 | 99.878754% | 0.985826 | 0.015262 | 0.000001 | 0.000000 | 1.084723 |
| SPY16Dec22P95.00 | PUT | 95.00 | $0.25 | $0.09 / 253 | $0.30 / 75 | 0 | 180 | 56.651871% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C90.00 | CALL | 90.00 | $356.93 | $364.40 / 10 | $367.85 / 10 | 0 | 0 | 103.363115% | 0.985826 | 0.015269 | 0.000001 | 0.000000 | 1.027632 |
| SPY16Dec22P90.00 | PUT | 90.00 | $0.25 | $0.15 / 41 | $0.20 / 2 | 0 | 1,389 | 57.903786% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C85.00 | CALL | 85.00 | $362.06 | $369.39 / 10 | $372.86 / 10 | 0 | 3 | 107.086397% | 0.985826 | 0.015276 | 0.000001 | 0.000000 | 0.970541 |