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: $410.68 | |Latest Data |Download CSV |Updated: 04/09 4:06:03PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY16Dec22P400.00PUT400.00$39.17$38.70 / 315$39.45 / 34252814,10619.394014%-0.439797-0.0312970.0048392.069718-3.561444
SPY16Dec22P150.00PUT150.00$1.20$1.16 / 30$1.37 / 6621022,91639.393195%-0.0000010.0000000.0000010.000003-0.000001
SPY16Dec22C400.00CALL400.00$43.44$43.52 / 500$45.08 / 1259013,28520.784434%0.539177-0.0175520.0048392.0697183.199057
SPY16Dec22P200.00PUT200.00$3.00$2.85 / 662$3.22 / 662675,63634.106690%-0.000112-0.0000300.0000050.002342-0.000814
SPY16Dec22C535.00CALL535.00$3.41$3.58 / 228$3.95 / 3156032015.996526%0.084287-0.0087940.0019210.8217480.536926
SPY16Dec22P155.00PUT155.00$1.47$1.19 / 1,931$1.50 / 1,966505,05538.578555%-0.0000010.0000000.0000010.000008-0.000002
SPY16Dec22P130.00PUT130.00$0.95$0.70 / 1,931$0.95 / 6625029241.782404%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C500.00CALL500.00$7.00$6.97 / 315$7.20 / 104817,46515.982211%0.151122-0.0129690.0029061.2429790.951749
SPY16Dec22C420.00CALL420.00$32.21$32.09 / 127$33.26 / 1754811,46519.228500%0.441617-0.0189390.0048422.0709362.664515
SPY16Dec22P180.00PUT180.00$2.16$1.98 / 2$2.18 / 75325,47935.752521%-0.000012-0.0000040.0000010.000276-0.000084
SPY16Dec22P375.00PUT375.00$31.35$30.25 / 800$30.87 / 367301,22121.337595%-0.316370-0.0272410.0043911.878118-2.508991
SPY16Dec22P245.00PUT245.00$6.25$6.09 / 315$6.45 / 315251,54030.597472%-0.004011-0.0008250.0001480.063314-0.029649
SPY16Dec22P145.00PUT145.00$1.24$0.96 / 1,931$1.25 / 6622576139.755302%-0.0000010.0000000.0000010.0000010.000000
SPY16Dec22P115.00PUT115.00$0.79$0.52 / 1,931$0.71 / 2,0912519744.154378%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C440.00CALL440.00$22.50$22.61 / 224$23.50 / 2682311,78517.916890%0.351253-0.0187960.0045701.9545212.148714
SPY16Dec22C330.00CALL330.00$94.15$94.88 / 1$95.52 / 50234,79127.129139%0.849348-0.0016600.0026201.1205944.580631
SPY16Dec22C260.00CALL260.00$154.11$152.88 / 50$155.54 / 502317,55033.873522%0.9695070.0120070.0003170.1353804.323960
SPY16Dec22P385.00PUT385.00$34.40$33.42 / 228$34.08 / 8512184820.565549%-0.365211-0.0291640.0046301.980076-2.919631
SPY16Dec22C320.00CALL320.00$101.80$101.49 / 100$103.58 / 50202,15927.582437%0.8796050.0011060.0021700.9279734.648697
SPY16Dec22P260.00PUT260.00$8.32$7.64 / 228$8.01 / 1,356203,32229.543975%-0.009467-0.0017770.0003170.135380-0.070366
SPY16Dec22C360.00CALL360.00$71.00$70.68 / 100$72.47 / 50197,67924.111869%0.732338-0.0099670.0039021.6688904.150272
SPY16Dec22C365.00CALL365.00$67.60$67.05 / 100$68.81 / 75172,71323.686058%0.709709-0.0112140.0040811.7453924.049639
SPY16Dec22P330.00PUT330.00$19.30$18.82 / 228$19.30 / 1,053168,44424.703819%-0.129626-0.0154250.0026201.120594-0.996783
SPY16Dec22C450.00CALL450.00$18.88$18.71 / 315$19.36 / 25155,27917.346811%0.310010-0.0182550.0043541.8622181.907790
SPY16Dec22C410.00CALL410.00$38.60$37.61 / 104$38.94 / 150152,02419.988271%0.489808-0.0184520.0048792.0866292.931830
SPY16Dec22P305.00PUT305.00$14.02$13.97 / 577$14.43 / 548151,92726.442176%-0.062969-0.0088710.0015380.657803-0.477553
SPY16Dec22C180.00CALL180.00$231.00$229.59 / 426$232.67 / 501522650.073499%0.9789630.0138020.0000010.0002763.042141
SPY16Dec22C325.00CALL325.00$98.05$97.48 / 100$99.53 / 50146,45227.135720%0.865073-0.0002610.0023931.0236734.619613
SPY16Dec22P300.00PUT300.00$13.30$13.15 / 228$13.56 / 957148,58226.788577%-0.053179-0.0077420.0013470.576157-0.402291
SPY16Dec22C300.00CALL300.00$119.50$117.96 / 50$119.50 / 5135,74029.161032%0.9257950.0060310.0013470.5761574.668085
SPY16Dec22P390.00PUT390.00$36.22$35.10 / 800$35.79 / 342122,11820.174983%-0.390006-0.0299790.0047202.018566-3.130896
SPY16Dec22C435.00CALL435.00$24.47$24.72 / 135$25.71 / 240111,02918.198323%0.372931-0.0189580.0046601.9930032.274031
SPY16Dec22P250.00PUT250.00$6.73$6.58 / 315$6.94 / 315114,00930.242232%-0.005423-0.0010820.0001940.082841-0.040152
SPY16Dec22C590.00CALL590.00$1.38$1.32 / 1,326$1.69 / 2,0911018716.421106%0.030265-0.0040050.0008530.3648590.195334
SPY16Dec22P410.00PUT410.00$42.92$42.66 / 192$43.49 / 265103918.625116%-0.489166-0.0321940.0048792.086629-3.997683
SPY16Dec22C390.00CALL390.00$50.70$49.86 / 500$51.48 / 125109,92921.593901%0.588969-0.0162300.0047202.0185663.460593
SPY16Dec22P255.00PUT255.00$7.38$7.10 / 228$7.46 / 315101,19929.894141%-0.007218-0.0013970.0002490.106696-0.053544
SPY16Dec22P405.00PUT405.00$41.95$40.64 / 300$41.42 / 54898519.009689%-0.464584-0.0317980.0048692.082386-3.779215
SPY16Dec22C315.00CALL315.00$106.69$105.55 / 100$107.68 / 5081,96028.034705%0.8929330.0024290.0019510.8344924.667909
SPY16Dec22C305.00CALL305.00$114.00$113.78 / 50$116.01 / 5076,81228.962152%0.9160050.0049010.0015380.6578034.677329
SPY16Dec22P280.00PUT280.00$10.83$10.12 / 228$10.50 / 1,044710,40828.151625%-0.024559-0.0040670.0007170.306581-0.184057
SPY16Dec22C415.00CALL415.00$34.69$34.77 / 106$36.08 / 151677419.606425%0.465522-0.0187450.0048702.0827002.797856
SPY16Dec22C310.00CALL310.00$111.89$109.64 / 100$111.82 / 5065,19228.493104%0.9050610.0036980.0017400.7441574.677377
SPY16Dec22C525.00CALL525.00$4.21$4.31 / 315$4.71 / 389523,63915.976948%0.100188-0.0099270.0021830.9335290.636334
SPY16Dec22C470.00CALL470.00$12.70$12.61 / 899$13.19 / 37151,74616.589312%0.236798-0.0165000.0038181.6329211.472552
SPY16Dec22P295.00PUT295.00$12.48$12.34 / 228$12.74 / 96551,31527.129836%-0.044501-0.0066930.0011690.499818-0.335819
SPY16Dec22P275.00PUT275.00$9.87$9.55 / 1$9.83 / 1,12752,63628.546923%-0.019711-0.0033690.0005950.254692-0.147406
SPY16Dec22C405.00CALL405.00$41.40$40.48 / 500$42.02 / 125427720.388329%0.514390-0.0180540.0048692.0823863.065792
SPY16Dec22P380.00PUT380.00$32.75$31.80 / 228$32.44 / 837493920.950231%-0.340628-0.0282500.0045201.933163-2.712070
SPY16Dec22C375.00CALL375.00$60.00$59.97 / 500$61.68 / 52641,51922.843461%0.662605-0.0134890.0043911.8781183.828979
SPY16Dec22P360.00PUT360.00$26.51$25.98 / 228$26.54 / 1,034420,69922.486680%-0.246636-0.0237230.0039021.668890-1.934179
SPY16Dec22C345.00CALL345.00$82.75$81.88 / 100$83.77 / 5041,59525.394170%0.795349-0.0059130.0032921.4081334.405599
SPY16Dec22C600.00CALL600.00$1.25$1.11 / 1,494$1.34 / 75320316.381200%0.024830-0.0034080.0007230.3094100.160562
SPY16Dec22C555.00CALL555.00$2.68$2.48 / 315$2.86 / 11231,87116.119832%0.058877-0.0067520.0014590.6242110.377063
SPY16Dec22C490.00CALL490.00$8.25$8.48 / 228$8.96 / 1,12731,58216.170584%0.176522-0.0142020.0032121.3739551.107409
SPY16Dec22C380.00CALL380.00$57.26$56.53 / 500$58.00 / 1313,24322.369834%0.638346-0.0144990.0045201.9331633.710406
SPY16Dec22C520.00CALL520.00$4.69$4.75 / 315$5.13 / 389288515.975605%0.109040-0.0105170.0023200.9923430.691476
SPY16Dec22C495.00CALL495.00$7.68$7.70 / 315$8.15 / 378210316.114230%0.163440-0.0135890.0030591.3082541.027371
SPY16Dec22C480.00CALL480.00$10.30$10.36 / 228$10.87 / 1,03123,44716.353157%0.205047-0.0153940.0035191.5050891.280957
SPY16Dec22C385.00CALL385.00$52.92$53.16 / 500$54.81 / 65022,34722.008540%0.613764-0.0154140.0046301.9800763.587351
SPY16Dec22C370.00CALL370.00$64.20$63.48 / 500$65.21 / 126217,46023.262626%0.686429-0.0123910.0042441.8153503.942305
SPY16Dec22C350.00CALL350.00$77.75$78.09 / 100$79.95 / 5025,06824.962976%0.775249-0.0073040.0035061.4993684.328826
SPY16Dec22C250.00CALL250.00$163.80$163.80 / 1$164.77 / 5022,83636.190930%0.9735520.0127050.0001940.0828414.185161
SPY16Dec22C505.00CALL505.00$5.98$6.32 / 228$6.74 / 1,237145916.016012%0.139547-0.0123480.0027551.1784680.880460
SPY16Dec22C430.00CALL430.00$26.42$27.04 / 141$28.13 / 190112,98518.535105%0.395256-0.0190400.0047362.0255952.402077
SPY16Dec22C425.00CALL425.00$30.30$29.52 / 143$30.62 / 192180318.873937%0.418172-0.0190350.0047972.0517452.532405
SPY16Dec22P420.00PUT420.00$47.25$47.01 / 143$47.96 / 214110917.870298%-0.537357-0.0326790.0048422.070936-4.434011
SPY16Dec22C395.00CALL395.00$45.57$46.66 / 500$48.24 / 12511,73721.190527%0.564071-0.0169440.0047892.0484643.330906
SPY16Dec22P395.00PUT395.00$37.07$36.86 / 228$37.58 / 80011,08919.785002%-0.414903-0.0306900.0047892.048464-3.345089
SPY16Dec22P365.00PUT365.00$28.00$27.34 / 228$27.92 / 83711,11022.103332%-0.269266-0.0249690.0040811.745392-2.119318
SPY16Dec22C355.00CALL355.00$75.10$74.36 / 100$76.19 / 100165024.538892%0.754216-0.0086590.0037101.5865984.243537
SPY16Dec22C340.00CALL340.00$86.80$85.71 / 100$87.64 / 5012,53225.828094%0.814440-0.0044990.0030721.3138924.473392
SPY16Dec22P325.00PUT325.00$17.99$17.80 / 1$18.24 / 1,016174725.066988%-0.113902-0.0140270.0023931.023673-0.873294
SPY16Dec22P320.00PUT320.00$17.25$16.77 / 228$17.22 / 96915,69125.405533%-0.099370-0.0126620.0021700.927973-0.759704
SPY16Dec22C275.00CALL275.00$139.00$139.48 / 50$141.99 / 5011,25732.046413%0.9592630.0104110.0005950.2546924.500439
SPY16Dec22C270.00CALL270.00$143.00$143.91 / 50$146.47 / 50188232.630651%0.9633400.0110240.0004890.2090214.446669
SPY16Dec22P270.00PUT270.00$9.18$8.81 / 228$9.18 / 1,12714,39628.835214%-0.015634-0.0027570.0004890.209021-0.116670
SPY16Dec22P230.00PUT230.00$5.05$4.80 / 315$5.15 / 39012,91331.699114%-0.001466-0.0003300.0000600.025484-0.010781
SPY16Dec22P210.00PUT210.00$3.64$3.40 / 1,931$3.54 / 2511,36233.000649%-0.000290-0.0000730.0000130.005714-0.002118
SPY16Dec22P205.00PUT205.00$3.25$3.11 / 1,931$3.50 / 2,091176233.682225%-0.000182-0.0000480.0000090.003707-0.001330
SPY16Dec22P170.00PUT170.00$1.68$1.61 / 1,931$1.95 / 2,05617,54736.934936%-0.000003-0.0000010.0000010.000076-0.000022
SPY16Dec22C160.00CALL160.00$248.00$249.53 / 426$252.63 / 5011856.249308%0.9789740.0138110.0000010.0000182.704196
SPY16Dec22P100.00PUT100.00$0.50$0.46 / 9$0.55 / 2,09118,01247.581620%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P85.00PUT85.00$0.35$0.36 / 1$0.42 / 2,09114,06751.234945%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C610.00CALL610.00$0.92$0.93 / 1,735$1.26 / 1,9560416.603797%0.020307-0.0028860.0006110.2612010.131552
SPY16Dec22P610.00PUT610.00$203.24 / 426$205.92 / 50000.000000%-0.958667-0.0165740.0006110.261201-10.178212
SPY16Dec22C605.00CALL605.00$1.09$1.01 / 1,695$1.35 / 6620216.545891%0.022464-0.0031380.0006650.2844420.145392
SPY16Dec22P605.00PUT605.00$198.37 / 426$201.04 / 50000.000000%-0.956511-0.0168280.0006650.284442-10.079865
SPY16Dec22P600.00PUT600.00$193.52 / 426$196.17 / 50000.000000%-0.954144-0.0170990.0007230.309410-9.980189
SPY16Dec22C595.00CALL595.00$1.25$1.21 / 1,411$1.57 / 2,0910316.468333%0.027424-0.0036970.0007860.3361890.177171
SPY16Dec22P595.00PUT595.00$188.67 / 426$191.31 / 50000.000000%-0.951550-0.0173890.0007860.336189-9.879074
SPY16Dec22P590.00PUT590.00$183.83 / 426$186.46 / 50000.000000%-0.948709-0.0176980.0008530.364859-9.776405
SPY16Dec22C585.00CALL585.00$1.05$1.44 / 1,250$1.82 / 2,09102316.375168%0.033373-0.0043330.0009250.3954970.215175
SPY16Dec22P585.00PUT585.00$179.00 / 426$181.61 / 50000.000000%-0.945602-0.0180280.0009250.395497-9.672058
SPY16Dec22C580.00CALL580.00$1.59$1.57 / 1,198$1.96 / 6620516.324495%0.036768-0.0046820.0010010.4281760.236821
SPY16Dec22P580.00PUT580.00$174.18 / 426$176.78 / 50000.000000%-0.942206-0.0183790.0010010.428176-9.565905
SPY16Dec22C575.00CALL575.00$1.93$1.72 / 662$2.12 / 2,09102416.289289%0.040473-0.0050530.0010820.4629630.260408
SPY16Dec22P575.00PUT575.00$169.37 / 426$171.96 / 50000.000000%-0.938501-0.0187500.0010820.462963-9.457812
SPY16Dec22C570.00CALL570.00$1.84$1.87 / 1,114$2.28 / 662026116.232847%0.044512-0.0054450.0011690.4999160.286076
SPY16Dec22P570.00PUT570.00$164.58 / 426$167.16 / 50000.000000%-0.934463-0.0191440.0011690.499916-9.347638
SPY16Dec22C565.00CALL565.00$2.19$2.04 / 1,121$2.46 / 2,09108416.184446%0.048908-0.0058590.0012600.5390850.313973
SPY16Dec22P565.00PUT565.00$159.80 / 426$162.37 / 50000.000000%-0.930066-0.0195590.0012600.539085-9.235234
SPY16Dec22C560.00CALL560.00$1.73$2.27 / 315$2.65 / 108011216.164762%0.053688-0.0062940.0013570.5805080.344250
SPY16Dec22P560.00PUT560.00$155.04 / 426$157.60 / 50000.000000%-0.925287-0.0199960.0013570.580508-9.120451
SPY16Dec22P555.00PUT555.00$182.60$150.29 / 426$152.85 / 500140.000000%-0.920097-0.0204550.0014590.624211-9.003132
SPY16Dec22C550.00CALL550.00$2.49$2.71 / 315$3.09 / 324038416.076755%0.064503-0.0072320.0015670.6702040.412574
SPY16Dec22P550.00PUT550.00$168.93$145.57 / 426$148.12 / 500190.000000%-0.914471-0.0209360.0015670.670204-8.883115
SPY16Dec22C545.00CALL545.00$2.79$2.97 / 228$3.34 / 31508416.039454%0.070594-0.0077320.0016800.7184790.450944
SPY16Dec22P545.00PUT545.00$174.38$140.87 / 213$143.41 / 500120.000000%-0.908380-0.0214380.0016800.718479-8.760239
SPY16Dec22C540.00CALL540.00$3.31$3.24 / 315$3.63 / 389061016.005082%0.077179-0.0082530.0017980.7690100.492339
SPY16Dec22P540.00PUT540.00$169.62$136.19 / 426$138.73 / 500120.000000%-0.901795-0.0219600.0017980.769010-8.634337
SPY16Dec22P535.00PUT535.00$164.98$131.55 / 426$134.07 / 50099.408841%-0.894688-0.0225020.0019210.821748-8.505244
SPY16Dec22C530.00CALL530.00$3.44$3.93 / 228$4.29 / 31504,57615.973807%0.091946-0.0093520.0020500.8766210.584870
SPY16Dec22P530.00PUT530.00$160.27$126.94 / 426$129.45 / 5001410.703398%-0.887028-0.0230620.0020500.876621-8.372793
SPY16Dec22P525.00PUT525.00$142.50$122.37 / 426$124.87 / 5001611.433863%-0.878787-0.0236390.0021830.933529-8.236824
SPY16Dec22P520.00PUT520.00$181.80$117.84 / 426$120.33 / 500211.954364%-0.869934-0.0242300.0023200.992343-8.097175
SPY16Dec22C515.00CALL515.00$4.68$5.22 / 315$5.60 / 378028315.973816%0.118533-0.0111190.0024621.0529050.750450
SPY16Dec22P515.00PUT515.00$196.50$113.35 / 426$115.87 / 500512.384260%-0.860442-0.0248330.0024621.052905-7.953695
SPY16Dec22C510.00CALL510.00$5.12$5.74 / 315$6.15 / 31509315.994177%0.128693-0.0117310.0026071.1150220.813400
SPY16Dec22P510.00PUT510.00$139.89$108.92 / 426$111.42 / 500512.720492%-0.850282-0.0254460.0026071.115022-7.806238
SPY16Dec22P505.00PUT505.00$135.18$104.57 / 50$107.03 / 500413.028746%-0.839427-0.0260650.0027551.178468-7.654673
SPY16Dec22P500.00PUT500.00$121.68$100.30 / 50$102.67 / 50071513.299049%-0.827852-0.0266870.0029061.242979-7.498877
SPY16Dec22P495.00PUT495.00$125.42$96.11 / 100$98.43 / 1000113.572482%-0.815535-0.0273080.0030591.308254-7.338749
SPY16Dec22P490.00PUT490.00$121.00$92.00 / 50$94.25 / 10005013.820740%-0.802453-0.0279230.0032121.373955-7.174204
SPY16Dec22C485.00CALL485.00$8.91$9.36 / 228$9.84 / 972063116.241081%0.190386-0.0148060.0033661.4397041.191926
SPY16Dec22P485.00PUT485.00$117.00$87.98 / 50$90.15 / 100029614.062928%-0.788589-0.0285280.0033661.439704-7.005181
SPY16Dec22P480.00PUT480.00$112.91$84.05 / 50$86.13 / 100038914.293973%-0.773928-0.0291170.0035191.505089-6.831644
SPY16Dec22C475.00CALL475.00$10.00$11.42 / 228$11.97 / 950087916.459709%0.220515-0.0159600.0036701.5696561.374508
SPY16Dec22P475.00PUT475.00$108.64$80.22 / 50$82.25 / 100017414.533130%-0.758459-0.0296850.0036701.569656-6.653586
SPY16Dec22P470.00PUT470.00$103.86$76.60 / 426$78.47 / 1000014.805612%-0.742177-0.0302260.0038181.632921-6.471036
SPY16Dec22C465.00CALL465.00$12.94$13.94 / 228$14.56 / 909072616.755842%0.253896-0.0170050.0039621.6943661.575027
SPY16Dec22P465.00PUT465.00$99.64$72.94 / 426$74.82 / 1000015.034899%-0.725079-0.0307330.0039621.694366-6.284056
SPY16Dec22C460.00CALL460.00$13.99$15.37 / 228$16.03 / 84003,22616.929094%0.271805-0.0174710.0041001.7534461.681829
SPY16Dec22P460.00PUT460.00$72.06$69.45 / 500$71.29 / 50007015.288210%-0.707170-0.0312000.0041001.753446-6.092747
SPY16Dec22C455.00CALL455.00$16.10$16.97 / 315$17.73 / 342019417.154306%0.290515-0.0178900.0042311.8095921.792814
SPY16Dec22P455.00PUT455.00$70.05$66.12 / 500$67.90 / 5000515.562549%-0.688459-0.0316200.0042311.809592-5.897256
SPY16Dec22P450.00PUT450.00$66.00$62.93 / 100$64.66 / 50003,16315.849860%-0.668964-0.0319870.0043541.862218-5.697773
SPY16Dec22C445.00CALL445.00$19.20$20.57 / 193$21.39 / 267025117.625751%0.330266-0.0185590.0044671.9107282.026520
SPY16Dec22P445.00PUT445.00$78.59$60.07 / 94$61.44 / 680316.167169%-0.648708-0.0322920.0044671.910728-5.494537
SPY16Dec22P440.00PUT440.00$77.23$57.20 / 77$58.44 / 750916.481909%-0.627722-0.0325300.0045701.954521-5.287837
SPY16Dec22P435.00PUT435.00$57.28$54.44 / 123$55.59 / 75010916.800211%-0.606043-0.0326940.0046601.993003-5.078014
SPY16Dec22P430.00PUT430.00$54.08$51.83 / 142$52.90 / 1540917.143923%-0.583719-0.0327770.0047362.025595-4.865462
SPY16Dec22P425.00PUT425.00$52.72$49.35 / 121$50.37 / 181011817.500413%-0.560803-0.0327740.0047972.051745-4.650627
SPY16Dec22P415.00PUT415.00$46.73$44.77 / 168$45.66 / 25206318.240556%-0.513452-0.0324870.0048702.082700-4.216163
SPY16Dec22P370.00PUT370.00$29.58$28.76 / 228$29.36 / 85201,83121.719087%-0.292546-0.0261450.0042441.815350-2.311159
SPY16Dec22P355.00PUT355.00$26.20$24.67 / 228$25.22 / 34201,53422.869053%-0.224758-0.0224170.0037101.586598-1.756408
SPY16Dec22P350.00PUT350.00$24.00$23.42 / 228$23.95 / 1,09401,01423.249131%-0.203726-0.0210630.0035061.499368-1.586612
SPY16Dec22P345.00PUT345.00$23.40$22.20 / 228$22.72 / 1,086056523.618039%-0.183626-0.0196730.0032921.408133-1.425333
SPY16Dec22P340.00PUT340.00$21.42$21.03 / 228$21.54 / 1,09305,48523.987568%-0.164534-0.0182610.0030721.313892-1.273034
SPY16Dec22C335.00CALL335.00$85.20$89.59 / 100$91.56 / 5002,78826.262304%0.832458-0.0030770.0028471.2176904.531830
SPY16Dec22P335.00PUT335.00$21.52$19.87 / 1,169$20.41 / 342052424.340974%-0.146517-0.0168410.0028471.217690-1.130090
SPY16Dec22P315.00PUT315.00$16.16$15.80 / 228$16.25 / 982099725.754629%-0.086041-0.0113400.0019510.834492-0.655986
SPY16Dec22P310.00PUT310.00$16.15$14.88 / 228$15.31 / 34205,94026.099403%-0.073913-0.0100730.0017400.744157-0.562011
SPY16Dec22C295.00CALL295.00$119.73$122.18 / 50$124.51 / 5001,74729.931793%0.9344730.0070810.0011690.4998184.650051
SPY16Dec22C290.00CALL290.00$125.50$126.45 / 50$128.81 / 5002,27630.432885%0.9420930.0080460.0010040.4292524.623705
SPY16Dec22P290.00PUT290.00$12.56$11.57 / 228$11.83 / 20012,41327.415305%-0.036881-0.0057300.0010040.429252-0.277658
SPY16Dec22C285.00CALL285.00$128.90$130.75 / 50$133.17 / 5004,62530.955278%0.9487170.0089230.0008530.3647804.589590
SPY16Dec22P285.00PUT285.00$11.14$10.82 / 228$11.22 / 1,06403,18427.812858%-0.030257-0.0048540.0008530.364780-0.227267
SPY16Dec22C280.00CALL280.00$133.80$135.10 / 50$137.56 / 50013,68531.493127%0.9544150.0097110.0007170.3065814.548293
SPY16Dec22C265.00CALL265.00$145.85$148.37 / 50$150.99 / 50074633.238604%0.9667280.0115540.0003960.1693564.387630
SPY16Dec22P265.00PUT265.00$8.41$8.21 / 228$8.58 / 1,22503,03729.188487%-0.012246-0.0022280.0003960.169356-0.091202
SPY16Dec22C255.00CALL255.00$154.06$157.43 / 50$160.13 / 5001,31834.541213%0.9717570.0123880.0002490.1066964.256276
SPY16Dec22C245.00CALL245.00$163.88$166.64 / 50$169.43 / 50036835.983911%0.9749630.0129630.0001480.0633144.111158
SPY16Dec22C240.00CALL240.00$157.51$171.34 / 50$174.14 / 50081936.790060%0.9760550.0131710.0001110.0475924.034762
SPY16Dec22P240.00PUT240.00$5.83$5.64 / 228$5.99 / 57302,28530.962380%-0.002919-0.0006190.0001110.047592-0.021538
SPY16Dec22C235.00CALL235.00$174.71$176.03 / 50$178.88 / 5001,62037.616264%0.9768870.0133350.0000820.0351513.956416
SPY16Dec22P235.00PUT235.00$5.81$5.21 / 315$5.56 / 62301,66931.332213%-0.002088-0.0004560.0000820.035151-0.015378
SPY16Dec22C230.00CALL230.00$166.28$180.76 / 50$183.65 / 50035038.484516%0.9775080.0134620.0000600.0254843.876507
SPY16Dec22C225.00CALL225.00$184.25$185.52 / 50$188.45 / 50022639.398392%0.9779650.0135590.0000420.0181163.795369
SPY16Dec22P225.00PUT225.00$5.22$4.42 / 315$4.77 / 31501,49232.079301%-0.001010-0.0002340.0000420.018116-0.007412
SPY16Dec22C220.00CALL220.00$187.30$190.30 / 50$193.28 / 50028140.356321%0.9782930.0136320.0000290.0126133.713283
SPY16Dec22P220.00PUT220.00$4.59$4.07 / 315$4.41 / 34204,82132.468434%-0.000681-0.0001630.0000290.012613-0.004993
SPY16Dec22C215.00CALL215.00$182.68$195.12 / 50$198.14 / 50011441.374598%0.9785250.0136860.0000200.0085903.630479
SPY16Dec22P215.00PUT215.00$4.38$3.73 / 315$4.08 / 62301,17132.859009%-0.000449-0.0001110.0000200.008590-0.003290
SPY16Dec22C210.00CALL210.00$196.85$199.97 / 426$203.02 / 50032442.444624%0.9786850.0137240.0000130.0057143.547145
SPY16Dec22C205.00CALL205.00$175.38$204.87 / 426$207.92 / 5002943.584808%0.9787920.0137510.0000090.0037073.463426
SPY16Dec22C200.00CALL200.00$206.00$209.80 / 426$212.50 / 1040644.537408%0.9788630.0137700.0000050.0023423.379437
SPY16Dec22C195.00CALL195.00$126.79$214.72 / 426$217.78 / 5003346.023412%0.9789080.0137830.0000030.0014393.295260
SPY16Dec22P195.00PUT195.00$5.52$2.60 / 1,931$2.97 / 2,091067234.543961%-0.000066-0.0000180.0000030.001439-0.000484
SPY16Dec22C190.00CALL190.00$204.00$219.66 / 426$222.73 / 500547.314389%0.9789360.0137920.0000020.0008573.210959
SPY16Dec22P190.00PUT190.00$2.79$2.37 / 662$2.73 / 66203,14234.989963%-0.000038-0.0000110.0000020.000857-0.000279
SPY16Dec22C185.00CALL185.00$182.01$224.61 / 426$227.70 / 500448.663022%0.9789530.0137980.0000010.0004953.126576
SPY16Dec22P185.00PUT185.00$2.70$2.15 / 1,931$2.51 / 662022635.440068%-0.000021-0.0000060.0000010.000495-0.000156
SPY16Dec22C175.00CALL175.00$218.41$234.55 / 426$237.65 / 5007651.517039%0.9789680.0138050.0000010.0001482.957675
SPY16Dec22P175.00PUT175.00$2.35$1.78 / 662$2.12 / 2,09106,01836.423692%-0.000006-0.0000020.0000010.000148-0.000044
SPY16Dec22C170.00CALL170.00$221.30$239.52 / 426$242.64 / 5002853.021463%0.9789710.0138080.0000010.0000762.873191
SPY16Dec22C165.00CALL165.00$227.53$244.50 / 426$247.63 / 500654.582491%0.9789730.0138090.0000010.0000382.788696
SPY16Dec22P165.00PUT165.00$1.89$1.46 / 662$1.79 / 2,091010537.474109%-0.0000010.0000000.0000010.000038-0.000010
SPY16Dec22P160.00PUT160.00$1.54$1.32 / 662$1.64 / 2,091070138.019600%-0.0000010.0000000.0000010.000018-0.000005
SPY16Dec22C155.00CALL155.00$251.63$254.48 / 426$257.61 / 42601457.882291%0.9789740.0138130.0000010.0000082.619692
SPY16Dec22C150.00CALL150.00$243.96$259.46 / 426$262.59 / 42602559.601747%0.9789740.0138140.0000010.0000032.535187
SPY16Dec22C145.00CALL145.00$224.01$264.45 / 426$267.59 / 4260161.414802%0.9789740.0138150.0000010.0000012.450681
SPY16Dec22C140.00CALL140.00$265.27$269.46 / 426$272.59 / 426026163.319255%0.9789740.0138170.0000010.0000012.366175
SPY16Dec22P140.00PUT140.00$1.35$0.95 / 1$1.15 / 2,09105,52340.694777%-0.0000010.0000000.0000010.0000010.000000
SPY16Dec22C135.00CALL135.00$236.95$274.43 / 426$277.57 / 4260165.240083%0.9789740.0138180.0000010.0000002.281669
SPY16Dec22P135.00PUT135.00$1.50$0.78 / 1,931$1.05 / 2,091014541.108190%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C130.00CALL130.00$262.61$279.42 / 426$282.56 / 42601267.276300%0.9789740.0138190.0000010.0000002.197163
SPY16Dec22C125.00CALL125.00$284.42 / 426$287.55 / 4260069.411149%0.9789740.0138210.0000010.0000002.112657
SPY16Dec22P125.00PUT125.00$1.06$0.65 / 1,931$0.84 / 662027042.504299%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C120.00CALL120.00$272.91$289.45 / 426$292.59 / 42601271.741383%0.9789740.0138220.0000010.0000002.028150
SPY16Dec22P120.00PUT120.00$0.69$0.58 / 1,931$0.77 / 66201,25243.289337%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C115.00CALL115.00$194.70$294.41 / 426$297.54 / 4260073.997297%0.9789740.0138240.0000010.0000001.943644
SPY16Dec22C110.00CALL110.00$161.50$299.40 / 426$302.53 / 4260076.455598%0.9789740.0138250.0000010.0000001.859138
SPY16Dec22P110.00PUT110.00$0.75$0.46 / 1,931$0.65 / 2,091029245.008427%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C105.00CALL105.00$288.95$304.39 / 426$307.52 / 4260079.050207%0.9789740.0138260.0000010.0000001.774631
SPY16Dec22P105.00PUT105.00$0.95$0.40 / 1,931$0.59 / 662014945.844240%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C100.00CALL100.00$292.38$309.18 / 41$312.73 / 500981.818495%0.9789740.0138280.0000010.0000001.690125
SPY16Dec22C95.00CALL95.00$161.03$314.38 / 426$317.51 / 4260184.731158%0.9789740.0138290.0000010.0000001.605619
SPY16Dec22P95.00PUT95.00$0.65$0.31 / 1,931$0.50 / 1,966016947.874266%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C90.00CALL90.00$289.03$319.37 / 426$322.51 / 4260087.851108%0.9789740.0138300.0000010.0000001.521113
SPY16Dec22P90.00PUT90.00$0.50$0.27 / 2,020$0.46 / 1,96601,20748.971115%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C85.00CALL85.00$262.91$324.37 / 426$327.50 / 4260391.189524%0.9789740.0138320.0000010.0000001.436606