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: $374.55 | |Latest Data |Download CSV |Updated: 01/15 4:06:10PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY16Dec22P350.00PUT350.00$37.69$37.97 / 285$38.62 / 25910198923.073950%-0.371236-0.0268780.0045511.925449-3.134160
SPY16Dec22P360.00PUT360.00$41.58$41.64 / 765$42.33 / 2576821,12422.265185%-0.420115-0.0282460.0046921.985095-3.580657
SPY16Dec22P285.00PUT285.00$19.28$19.35 / 324$19.85 / 630512,56727.970197%-0.103353-0.0118540.0021900.926661-0.829412
SPY16Dec22P265.00PUT265.00$15.52$15.16 / 337$15.65 / 642453,00829.384614%-0.055312-0.0072510.0013640.577078-0.438510
SPY16Dec22P300.00PUT300.00$22.72$22.97 / 924$23.50 / 363416,55826.915983%-0.151846-0.0157160.0028591.209555-1.230956
SPY16Dec22C380.00CALL380.00$38.20$37.63 / 147$38.54 / 4123812,84622.095422%0.455359-0.0157520.0047462.0078762.795863
SPY16Dec22P375.00PUT375.00$47.97$47.71 / 230$48.50 / 3393894021.058563%-0.492661-0.0296050.0047602.013782-4.263027
SPY16Dec22C375.00CALL375.00$41.47$40.58 / 5$41.35 / 428321,74922.545363%0.478970-0.0154700.0047602.0137822.927971
SPY16Dec22C455.00CALL455.00$9.95$9.49 / 260$9.91 / 6533010417.514478%0.176753-0.0123140.0031521.3335581.136346
SPY16Dec22C365.00CALL365.00$48.07$46.50 / 5$47.21 / 334273,05323.395949%0.527135-0.0146340.0047342.0026423.192072
SPY16Dec22C400.00CALL400.00$28.00$27.55 / 208$28.26 / 9502613,34220.547175%0.365759-0.0160530.0045301.9167022.280858
SPY16Dec22P240.00PUT240.00$10.96$10.82 / 378$11.29 / 661262,32631.127349%-0.020215-0.0031180.0005970.252757-0.158141
SPY16Dec22C500.00CALL500.00$4.00$3.92 / 1$4.20 / 7102219,41316.851201%0.087191-0.0078660.0019340.8180600.569852
SPY16Dec22C355.00CALL355.00$53.73$52.25 / 5$53.52 / 642292224.173335%0.575970-0.0134280.0046311.9593723.451410
SPY16Dec22C480.00CALL480.00$6.20$5.73 / 383$6.07 / 691203,11616.988319%0.120645-0.0097940.0024451.0344280.783294
SPY16Dec22C465.00CALL465.00$8.06$7.72 / 272$8.10 / 1,1151865117.233803%0.152233-0.0113110.0028641.2115880.982795
SPY16Dec22C415.00CALL415.00$21.90$21.14 / 216$21.76 / 9541852819.504998%0.305153-0.0155420.0042341.7911611.921747
SPY16Dec22P85.00PUT85.00$0.62$0.60 / 231$0.62 / 1173,67048.555258%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P355.00PUT355.00$39.43$39.77 / 764$40.44 / 258151,47722.669924%-0.395661-0.0276070.0046311.959372-3.356068
SPY16Dec22P100.00PUT100.00$0.88$0.85 / 206$0.88 / 15157,62345.610009%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C440.00CALL440.00$13.30$12.92 / 321$13.41 / 6261212,14118.088606%0.219108-0.0137320.0035831.5160591.398926
SPY16Dec22P225.00PUT225.00$8.82$8.68 / 369$9.14 / 398121,53332.200718%-0.009505-0.0016130.0003120.131997-0.073832
SPY16Dec22P210.00PUT210.00$6.83$6.87 / 415$7.33 / 681101,39233.338802%-0.003884-0.0007240.0001410.059777-0.029974
SPY16Dec22C340.00CALL340.00$63.50$62.05 / 69$63.33 / 11183,66425.476827%0.648740-0.0109430.0043341.8334543.818303
SPY16Dec22P340.00PUT340.00$34.09$34.55 / 742$35.17 / 95483,93223.871323%-0.322892-0.0251550.0043341.833454-2.701535
SPY16Dec22C360.00CALL360.00$51.15$49.30 / 154$50.31 / 32277,08623.769818%0.551516-0.0140780.0046921.9850953.322701
SPY16Dec22P200.00PUT200.00$6.00$5.82 / 2,330$6.27 / 2,73772,61734.110649%-0.001951-0.0003870.0000760.032121-0.014994
SPY16Dec22C420.00CALL420.00$19.58$19.26 / 220$19.85 / 955611,53119.193737%0.286403-0.0152610.0041161.7412991.809073
SPY16Dec22C300.00CALL300.00$92.50$90.33 / 29$92.40 / 2666,10929.051561%0.819786-0.0014170.0028591.2095554.521842
SPY16Dec22P370.00PUT370.00$45.23$45.60 / 277$46.36 / 34051,70721.459376%-0.468708-0.0292440.0047562.012134-4.034856
SPY16Dec22P345.00PUT345.00$36.21$36.23 / 748$36.86 / 260534223.473460%-0.346943-0.0260590.0044521.883412-2.915719
SPY16Dec22P500.00PUT500.00$135.28$134.82 / 128$137.07 / 99469012.517782%-0.884440-0.0217280.0019340.818060-9.018145
SPY16Dec22C450.00CALL450.00$11.16$10.51 / 254$10.95 / 1,08945,39217.676437%0.190112-0.0128030.0032971.3948151.219532
SPY16Dec22C410.00CALL410.00$23.97$23.14 / 213$23.79 / 93742,03119.830496%0.324646-0.0157720.0043431.8373822.038116
SPY16Dec22P320.00PUT320.00$28.63$28.38 / 685$28.94 / 26643,19625.427551%-0.231269-0.0208060.0036931.562383-1.902980
SPY16Dec22P310.00PUT310.00$25.42$25.59 / 897$26.13 / 26946,30226.180120%-0.189666-0.0183100.0032921.392825-1.548733
SPY16Dec22P150.00PUT150.00$2.45$2.40 / 1,618$2.61 / 1,50442,46038.801208%-0.000013-0.0000030.0000010.000295-0.000097
SPY16Dec22C390.00CALL390.00$32.52$32.41 / 275$33.19 / 19939,84721.312226%0.409464-0.0160600.0046681.9748962.534613
SPY16Dec22P250.00PUT250.00$12.55$12.43 / 347$12.90 / 28735,33230.415361%-0.031285-0.0045240.0008610.364215-0.245993
SPY16Dec22C530.00CALL530.00$2.54$2.28 / 440$2.48 / 27721,15416.854155%0.052102-0.0053900.0013010.5504610.343369
SPY16Dec22C525.00CALL525.00$2.59$2.47 / 115$2.72 / 45324,46716.839095%0.056891-0.0057610.0013950.5899910.374453
SPY16Dec22C460.00CALL460.00$8.98$8.56 / 355$8.98 / 66123,77017.372523%0.164133-0.0118160.0030071.2723721.057454
SPY16Dec22P390.00PUT390.00$54.17$54.56 / 320$55.47 / 23221,83119.871250%-0.562167-0.0301630.0046681.974896-4.944025
SPY16Dec22C350.00CALL350.00$56.58$55.43 / 100$56.70 / 525,59024.593864%0.600396-0.0126880.0045511.9254493.577437
SPY16Dec22P330.00PUT330.00$31.89$31.36 / 720$31.94 / 26428,33924.655052%-0.275948-0.0231120.0040451.711138-2.289099
SPY16Dec22C275.00CALL275.00$113.20$109.64 / 79$111.92 / 7021,38531.359476%0.8946870.0049150.0017600.7448014.659777
SPY16Dec22P230.00PUT230.00$9.50$9.36 / 386$9.82 / 29323,95431.841311%-0.012400-0.0020390.0003930.166324-0.096540
SPY16Dec22P180.00PUT180.00$4.44$4.11 / 295$4.53 / 2,74125,76335.804915%-0.000376-0.0000840.0000170.007071-0.002867
SPY16Dec22P145.00PUT145.00$2.25$2.18 / 378$2.38 / 1,056280439.382892%-0.000006-0.0000020.0000010.000151-0.000048
SPY16Dec22C555.00CALL555.00$1.66$1.54 / 161$1.72 / 28012,05817.098012%0.033188-0.0037880.0009040.3823670.219986
SPY16Dec22C475.00CALL475.00$6.75$6.31 / 283$6.66 / 301187917.045128%0.130513-0.0102970.0025821.0923700.845823
SPY16Dec22C470.00CALL470.00$7.57$6.99 / 370$7.35 / 29811,96217.139056%0.141034-0.0108040.0027221.1515000.912285
SPY16Dec22C435.00CALL435.00$15.07$14.29 / 235$14.82 / 61811,08418.325386%0.234764-0.0141630.0037231.5752221.495130
SPY16Dec22C370.00CALL370.00$44.00$43.30 / 138$44.23 / 387117,79322.917122%0.502923-0.0150980.0047562.0121343.060262
SPY16Dec22C320.00CALL320.00$78.10$75.94 / 5$77.21 / 8512,28727.225049%0.740362-0.0065500.0036931.5623834.233338
SPY16Dec22C305.00CALL305.00$87.75$86.94 / 99$88.22 / 8617,00028.582528%0.801387-0.0027310.0030781.3024164.463632
SPY16Dec22P290.00PUT290.00$20.39$20.50 / 321$21.01 / 275112,25627.611516%-0.118356-0.0131210.0024121.020627-0.952927
SPY16Dec22P280.00PUT280.00$18.16$18.22 / 192$18.71 / 278110,24228.310139%-0.089546-0.0106230.0019720.834397-0.716331
SPY16Dec22P270.00PUT270.00$16.20$16.13 / 334$16.62 / 28114,54029.017799%-0.065539-0.0083120.0015570.658764-0.521107
SPY16Dec22P260.00PUT260.00$14.30$14.22 / 341$14.70 / 64613,31329.733626%-0.046227-0.0062630.0011830.500420-0.365451
SPY16Dec22C240.00CALL240.00$141.00$138.91 / 85$141.20 / 13511,01935.253854%0.9514170.0113120.0005970.2527574.444098
SPY16Dec22C235.00CALL235.00$144.14$143.39 / 24$145.59 / 511,63635.971619%0.9556900.0119030.0004880.2064814.381949
SPY16Dec22P235.00PUT235.00$10.01$10.08 / 268$10.54 / 38911,71631.489290%-0.015942-0.0025390.0004880.206481-0.124409
SPY16Dec22P175.00PUT175.00$3.95$3.84 / 1,259$4.08 / 1,10015,56536.264697%-0.000233-0.0000540.0000110.004533-0.001775
SPY16Dec22C570.00CALL570.00$1.22 / 1,748$1.41 / 2070017.270819%0.025110-0.0030230.0007170.3033780.166954
SPY16Dec22P570.00PUT570.00$201.57 / 29$203.70 / 74000.000000%-0.946521-0.0167320.0007170.303378-10.763363
SPY16Dec22C565.00CALL565.00$1.60$1.32 / 204$1.50 / 18607617.212155%0.027574-0.0032630.0007750.3280280.183156
SPY16Dec22P565.00PUT565.00$196.70 / 29$198.90 / 92000.000000%-0.944057-0.0169820.0007750.328028-10.651280
SPY16Dec22C560.00CALL560.00$1.66$1.42 / 195$1.60 / 12503417.144185%0.030261-0.0035180.0008380.3543350.200797
SPY16Dec22P560.00PUT560.00$191.85 / 29$194.07 / 137000.000000%-0.941370-0.0172480.0008380.354335-10.537759
SPY16Dec22P555.00PUT555.00$182.60$186.97 / 79$189.15 / 920140.000000%-0.938444-0.0175290.0009040.382367-10.422690
SPY16Dec22C550.00CALL550.00$1.97$1.65 / 194$1.83 / 107015217.019936%0.036373-0.0040750.0009740.4121870.240838
SPY16Dec22P550.00PUT550.00$177.81$182.14 / 79$184.33 / 1370140.000000%-0.935258-0.0178270.0009740.412187-10.305959
SPY16Dec22C545.00CALL545.00$2.14$1.79 / 143$1.97 / 27908116.977041%0.039836-0.0043780.0010490.4438570.263474
SPY16Dec22P545.00PUT545.00$174.38$177.32 / 101$179.48 / 290120.000000%-0.931795-0.0181410.0010490.443857-10.187443
SPY16Dec22C540.00CALL540.00$2.35$1.95 / 87$2.13 / 278060616.949646%0.043597-0.0046980.0011280.4774290.288019
SPY16Dec22P540.00PUT540.00$169.62$172.50 / 5$174.68 / 290120.000000%-0.928034-0.0184720.0011280.477429-10.067018
SPY16Dec22C535.00CALL535.00$2.45$2.11 / 57$2.29 / 204033516.895450%0.047679-0.0050350.0012120.5129500.314605
SPY16Dec22P535.00PUT535.00$164.98$167.73 / 100$169.90 / 29090.000000%-0.923953-0.0188200.0012120.512950-9.944552
SPY16Dec22P530.00PUT530.00$160.27$163.01 / 78$165.12 / 790140.000000%-0.919529-0.0191860.0013010.550461-9.819907
SPY16Dec22P525.00PUT525.00$159.00$158.21 / 99$160.39 / 290160.000000%-0.914741-0.0195680.0013950.589991-9.692944
SPY16Dec22C520.00CALL520.00$3.13$2.70 / 779$2.97 / 1,14301,09416.834492%0.062069-0.0061500.0014930.6315580.408001
SPY16Dec22P520.00PUT520.00$181.80$153.53 / 77$155.66 / 73020.000000%-0.909562-0.0199680.0014930.631558-9.563516
SPY16Dec22C515.00CALL515.00$3.29$2.96 / 308$3.22 / 316028116.820926%0.067663-0.0065560.0015960.6751660.444162
SPY16Dec22P515.00PUT515.00$196.50$148.77 / 5$150.97 / 28050.000000%-0.903969-0.0203840.0015960.675166-9.431475
SPY16Dec22C510.00CALL510.00$3.65$3.24 / 413$3.51 / 1,14908816.816430%0.073696-0.0069770.0017040.7208070.483089
SPY16Dec22P510.00PUT510.00$139.89$144.17 / 76$146.36 / 1000511.108124%-0.897935-0.0208170.0017040.720807-9.296668
SPY16Dec22C505.00CALL505.00$3.98$3.56 / 405$3.84 / 448046216.830387%0.080197-0.0074150.0018160.7684530.524934
SPY16Dec22P505.00PUT505.00$135.18$139.43 / 130$141.65 / 720411.801738%-0.891434-0.0212650.0018160.768453-9.158943
SPY16Dec22C495.00CALL495.00$4.73$4.29 / 398$4.59 / 70605216.859201%0.094706-0.0083320.0020550.8695620.617997
SPY16Dec22P495.00PUT495.00$125.42$130.34 / 74$132.47 / 280113.082810%-0.876926-0.0222050.0020550.869562-8.874120
SPY16Dec22C490.00CALL490.00$5.16$4.71 / 394$5.02 / 70201,56416.882079%0.102768-0.0088100.0021810.9228710.669521
SPY16Dec22P490.00PUT490.00$121.00$125.74 / 5$127.96 / 7705013.448646%-0.868863-0.0226930.0021810.922871-8.726716
SPY16Dec22C485.00CALL485.00$5.07$5.21 / 292$5.53 / 695026116.942607%0.111406-0.0092980.0023110.9778730.724572
SPY16Dec22P485.00PUT485.00$117.00$121.26 / 5$123.52 / 140029613.831054%-0.860226-0.0231920.0023110.977873-8.575785
SPY16Dec22P480.00PUT480.00$111.77$116.83 / 5$119.05 / 137038914.118125%-0.850986-0.0237000.0024451.034428-8.421183
SPY16Dec22P475.00PUT475.00$108.64$112.45 / 5$114.66 / 27017414.391235%-0.841118-0.0242140.0025821.092370-8.262775
SPY16Dec22P470.00PUT470.00$103.86$108.12 / 89$110.36 / 50014.656392%-0.830597-0.0247310.0027221.151500-8.100433
SPY16Dec22P465.00PUT465.00$99.64$103.89 / 116$106.09 / 260014.901396%-0.819398-0.0252490.0028641.211588-7.934042
SPY16Dec22P460.00PUT460.00$95.78$99.76 / 66$102.04 / 9306015.211496%-0.807499-0.0257650.0030071.272372-7.763503
SPY16Dec22P455.00PUT455.00$91.93$95.72 / 65$97.99 / 1000415.480971%-0.794878-0.0262740.0031521.333558-7.588732
SPY16Dec22P450.00PUT450.00$93.24$91.80 / 5$94.03 / 10003,15415.758637%-0.781519-0.0267740.0032971.394815-7.409665
SPY16Dec22C445.00CALL445.00$9.19$11.68 / 247$12.14 / 634019017.885549%0.204227-0.0132770.0034411.4557811.307054
SPY16Dec22P445.00PUT445.00$87.95 / 79$90.17 / 1000016.028367%-0.767405-0.0272590.0034411.455781-7.226263
SPY16Dec22P440.00PUT440.00$120.33$84.30 / 33$86.36 / 340816.315765%-0.752523-0.0277250.0035831.516059-7.038512
SPY16Dec22P435.00PUT435.00$79.40$81.15 / 100$82.41 / 6701816.652808%-0.736867-0.0281670.0037231.575222-6.846427
SPY16Dec22C430.00CALL430.00$17.55$15.84 / 229$16.38 / 610013,33918.602303%0.251200-0.0145660.0038591.6328101.595620
SPY16Dec22P430.00PUT430.00$74.59$77.69 / 98$78.98 / 1140316.983280%-0.720431-0.0285800.0038591.632810-6.650058
SPY16Dec22C425.00CALL425.00$19.62$17.46 / 224$18.03 / 897022318.876611%0.268415-0.0149330.0039911.6883391.700309
SPY16Dec22P425.00PUT425.00$72.65$74.36 / 56$75.61 / 8509017.309837%-0.703216-0.0289590.0039911.688339-6.449489
SPY16Dec22P420.00PUT420.00$68.01$71.15 / 55$72.40 / 60011117.652385%-0.685228-0.0292970.0041161.741299-6.244844
SPY16Dec22P415.00PUT415.00$93.39$68.06 / 69$69.34 / 8304418.011659%-0.666479-0.0295900.0042341.791161-6.036291
SPY16Dec22P410.00PUT410.00$62.00$65.10 / 68$66.38 / 8201618.373142%-0.646986-0.0298310.0043431.837382-5.824041
SPY16Dec22C405.00CALL405.00$27.53$25.31 / 210$25.99 / 951023520.194480%0.344859-0.0159440.0044421.8794132.157923
SPY16Dec22P405.00PUT405.00$65.88$62.26 / 67$63.54 / 10902118.744359%-0.626773-0.0300140.0044421.879413-5.608354
SPY16Dec22P400.00PUT400.00$56.06$59.63 / 242$60.63 / 17609,16219.097992%-0.605872-0.0301340.0045301.916702-5.389540
SPY16Dec22C395.00CALL395.00$33.08$29.89 / 276$30.67 / 57901,55020.914625%0.387310-0.0160940.0046061.9487052.406559
SPY16Dec22P395.00PUT395.00$54.74$57.05 / 95$58.00 / 200012619.484866%-0.584321-0.0301850.0046061.948705-5.167959
SPY16Dec22C385.00CALL385.00$38.10$34.98 / 187$35.80 / 18001,73921.697056%0.432167-0.0159480.0047151.9947752.664553
SPY16Dec22P385.00PUT385.00$50.50$52.18 / 371$53.06 / 268040620.265280%-0.539464-0.0300610.0047151.994775-4.718204
SPY16Dec22P380.00PUT380.00$48.20$49.90 / 424$50.74 / 307065420.663871%-0.516272-0.0298760.0047462.007876-4.491015
SPY16Dec22P365.00PUT365.00$41.26$43.58 / 233$44.30 / 341078621.860257%-0.444496-0.0287910.0047342.002642-3.807165
SPY16Dec22C345.00CALL345.00$62.02$58.75 / 5$60.02 / 11101,90125.054969%0.624688-0.0118580.0044521.8834123.699999
SPY16Dec22C335.00CALL335.00$69.66$65.45 / 50$66.70 / 8402,94325.908922%0.672441-0.0099470.0041981.7758863.931556
SPY16Dec22P335.00PUT335.00$31.42$32.93 / 725$33.53 / 955053724.266924%-0.299190-0.0241700.0041981.775886-2.492402
SPY16Dec22C330.00CALL330.00$71.95$68.90 / 5$70.14 / 6604,88926.347299%0.695683-0.0088780.0040451.7111384.038979
SPY16Dec22C325.00CALL325.00$76.73$72.43 / 5$73.67 / 8406,92126.801825%0.718359-0.0077430.0038761.6397524.139814
SPY16Dec22P325.00PUT325.00$28.18$29.84 / 718$30.42 / 958076925.043453%-0.253273-0.0219870.0038761.639752-2.092385
SPY16Dec22C315.00CALL315.00$82.75$79.55 / 5$80.81 / 11402,03227.665781%0.761596-0.0053100.0034981.4797914.318880
SPY16Dec22P315.00PUT315.00$25.39$26.96 / 676$27.51 / 26801,66025.805206%-0.210036-0.0195760.0034981.479791-1.721558
SPY16Dec22C310.00CALL310.00$88.40$83.30 / 5$84.54 / 8605,88828.159052%0.781965-0.0040330.0032921.3928254.395825
SPY16Dec22P305.00PUT305.00$22.75$24.26 / 898$24.79 / 27101,97326.552259%-0.170245-0.0170200.0030781.302416-1.385047
SPY16Dec22C295.00CALL295.00$99.86$94.09 / 29$96.22 / 3701,91229.500947%0.837099-0.0001020.0026361.1152754.570091
SPY16Dec22P295.00PUT295.00$20.53$21.71 / 318$22.23 / 36501,15227.264861%-0.134533-0.0144120.0026361.115275-1.086828
SPY16Dec22C290.00CALL290.00$102.70$97.84 / 77$100.09 / 5002,33129.937208%0.8532750.0012010.0024121.0206274.608111
SPY16Dec22C285.00CALL285.00$106.44$101.70 / 78$103.97 / 504,66130.387876%0.8682780.0024790.0021900.9266614.635746
SPY16Dec22C280.00CALL280.00$110.78$105.63 / 113$107.92 / 118013,70630.862172%0.8820850.0037200.0019720.8343974.652947
SPY16Dec22P275.00PUT275.00$16.62$17.15 / 331$17.64 / 28002,62028.660924%-0.076944-0.0094390.0017600.744801-0.613621
SPY16Dec22C270.00CALL270.00$118.09$113.78 / 22$116.00 / 90091431.912769%0.9060920.0060530.0015570.6587644.656411
SPY16Dec22C265.00CALL265.00$121.96$117.80 / 117$120.09 / 120092132.407420%0.9163190.0071250.0013640.5770784.643128
SPY16Dec22C260.00CALL260.00$127.19$121.98 / 82$124.23 / 121017,59132.956954%0.9254040.0081240.0011830.5004204.620308
SPY16Dec22C255.00CALL255.00$131.44$126.08 / 82$128.36 / 9101,45833.455742%0.9333940.0090450.0010150.4293324.588418
SPY16Dec22P255.00PUT255.00$12.99$13.31 / 258$13.78 / 38101,50730.075104%-0.038237-0.0053530.0010150.429332-0.301460
SPY16Dec22C250.00CALL250.00$135.63$130.32 / 5$132.60 / 9202,98034.038797%0.9403460.0098840.0008610.3642154.548006
SPY16Dec22C245.00CALL245.00$128.22$134.61 / 61$136.86 / 132039334.633359%0.9463290.0106400.0007220.3053224.499680
SPY16Dec22P245.00PUT245.00$11.04$11.61 / 263$12.07 / 28901,61230.768954%-0.025302-0.0037790.0007220.305322-0.198439
SPY16Dec22C230.00CALL230.00$153.00$147.79 / 24$150.01 / 73036436.656847%0.9592310.0124140.0003930.1663244.313938
SPY16Dec22C225.00CALL225.00$156.35$152.18 / 125$154.47 / 137024237.347648%0.9621260.0128500.0003120.1319974.240767
SPY16Dec22C220.00CALL220.00$159.34$156.71 / 127$158.98 / 5028838.128602%0.9644580.0132180.0002440.1031144.163121
SPY16Dec22P220.00PUT220.00$7.50$8.05 / 424$8.51 / 67503,77232.582557%-0.007174-0.0012570.0002440.103114-0.055597
SPY16Dec22C215.00CALL215.00$158.94$161.31 / 129$163.60 / 141012439.009929%0.9663060.0135230.0001870.0792124.081656
SPY16Dec22P215.00PUT215.00$7.43$7.45 / 278$7.90 / 42001,19632.959652%-0.005325-0.0009630.0001870.079212-0.041182
SPY16Dec22C210.00CALL210.00$162.69$165.96 / 25$168.18 / 127033039.897351%0.9677470.0137720.0001410.0597773.996984
SPY16Dec22C205.00CALL205.00$175.38$170.60 / 25$172.82 / 12802940.820317%0.9688510.0139720.0001050.0442633.909666
SPY16Dec22P205.00PUT205.00$6.04$6.33 / 2,127$6.78 / 2,736078533.720261%-0.002780-0.0005350.0001050.044263-0.021412
SPY16Dec22C200.00CALL200.00$180.18$175.24 / 122$177.53 / 129057641.793284%0.9696810.0141310.0000760.0321213.820205
SPY16Dec22C195.00CALL195.00$126.79$180.06 / 26$182.26 / 503342.901635%0.9702920.0142550.0000540.0228123.729041
SPY16Dec22P195.00PUT195.00$5.28$5.35 / 5$5.48 / 1067734.260241%-0.001340-0.0002740.0000540.022812-0.010277
SPY16Dec22C190.00CALL190.00$177.51$184.74 / 124$186.94 / 270443.908422%0.9707320.0143500.0000370.0158333.636553
SPY16Dec22P190.00PUT190.00$4.60$4.90 / 428$5.34 / 44603,13334.926731%-0.000899-0.0001900.0000370.015833-0.006886
SPY16Dec22C185.00CALL185.00$182.01$189.58 / 5$191.86 / 1310445.194467%0.9710420.0144230.0000250.0107213.543057
SPY16Dec22P185.00PUT185.00$4.32$4.49 / 463$4.92 / 446020535.356703%-0.000589-0.0001280.0000250.010721-0.004502
SPY16Dec22C180.00CALL180.00$190.64$194.45 / 5$196.73 / 131024246.499391%0.9712560.0144770.0000170.0070713.448812
SPY16Dec22C175.00CALL175.00$204.50$199.31 / 127$201.58 / 507647.817284%0.9713980.0145190.0000110.0045333.354024
SPY16Dec22C170.00CALL170.00$203.10$204.21 / 96$206.41 / 280549.185303%0.9714910.0145500.0000070.0028193.258853
SPY16Dec22P170.00PUT170.00$3.37$3.51 / 1,306$3.74 / 1,07007,52336.739853%-0.000140-0.0000340.0000070.002819-0.001066
SPY16Dec22C165.00CALL165.00$207.50$209.16 / 27$211.40 / 50750.747536%0.9715500.0145750.0000040.0016973.163419
SPY16Dec22P165.00PUT165.00$3.15$3.20 / 1,385$3.42 / 380010837.222567%-0.000082-0.0000200.0000040.001697-0.000620
SPY16Dec22C160.00CALL160.00$209.25$214.18 / 70$216.37 / 504052.399181%0.9715850.0145940.0000020.0009863.067811
SPY16Dec22P160.00PUT160.00$2.70$2.91 / 1,489$3.13 / 1,015078937.726830%-0.000046-0.0000120.0000020.000986-0.000348
SPY16Dec22C155.00CALL155.00$216.98$219.03 / 130$221.23 / 7801753.888108%0.9716070.0146100.0000010.0005512.972091
SPY16Dec22P155.00PUT155.00$2.44$2.65 / 376$2.86 / 1,49003,61738.261343%-0.000025-0.0000070.0000010.000551-0.000188
SPY16Dec22C150.00CALL150.00$222.67$224.06 / 28$226.28 / 13402555.726346%0.9716180.0146240.0000010.0002952.876302
SPY16Dec22C145.00CALL145.00$224.01$228.51 / 51$231.84 / 430157.573472%0.9716250.0146370.0000010.0001512.780471
SPY16Dec22C140.00CALL140.00$229.95$234.03 / 28$236.21 / 101026359.395048%0.9716280.0146490.0000010.0000742.684616
SPY16Dec22P140.00PUT140.00$1.91$1.97 / 379$2.17 / 1,65405,60639.980584%-0.000003-0.0000010.0000010.000074-0.000023
SPY16Dec22C135.00CALL135.00$236.95$239.00 / 89$241.12 / 790161.280130%0.9716300.0146600.0000010.0000342.588749
SPY16Dec22P135.00PUT135.00$1.77$1.78 / 380$1.97 / 1,652016140.597954%-0.0000010.0000000.0000010.000034-0.000010
SPY16Dec22C130.00CALL130.00$241.77$244.01 / 28$246.16 / 10201263.397756%0.9716310.0146710.0000010.0000152.492875
SPY16Dec22P130.00PUT130.00$1.73$1.60 / 532$1.79 / 384028741.237720%-0.0000010.0000000.0000010.000015-0.000004
SPY16Dec22C125.00CALL125.00$248.44 / 52$251.77 / 440065.604983%0.9716310.0146820.0000010.0000062.396998
SPY16Dec22P125.00PUT125.00$1.40$1.45 / 382$1.63 / 1,362025241.959861%-0.0000010.0000000.0000010.000006-0.000002
SPY16Dec22C120.00CALL120.00$251.98$253.96 / 29$256.08 / 8001267.712475%0.9716310.0146930.0000010.0000022.301119
SPY16Dec22P120.00PUT120.00$1.54$1.30 / 1,648$1.48 / 2,22201,21042.675838%-0.0000010.0000000.0000010.000002-0.000001
SPY16Dec22C115.00CALL115.00$194.70$258.90 / 136$261.09 / 290070.045802%0.9716310.0147040.0000010.0000012.205239
SPY16Dec22P115.00PUT115.00$1.14$1.17 / 538$1.34 / 386018043.446315%-0.0000010.0000000.0000010.0000010.000000
SPY16Dec22C110.00CALL110.00$161.50$263.40 / 52$266.73 / 440072.697459%0.9716310.0147150.0000010.0000002.109359
SPY16Dec22P110.00PUT110.00$0.99$1.05 / 448$1.22 / 469028744.276196%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C105.00CALL105.00$262.40$268.39 / 52$271.73 / 440775.337367%0.9716310.0147260.0000010.0000002.013479
SPY16Dec22P105.00PUT105.00$1.00$0.94 / 279$1.10 / 386025345.118691%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C100.00CALL100.00$267.20$273.95 / 74$276.06 / 2901378.022249%0.9716310.0147370.0000010.0000001.917599
SPY16Dec22C95.00CALL95.00$161.03$278.94 / 92$281.03 / 290180.952535%0.9716310.0147480.0000010.0000001.821719
SPY16Dec22P95.00PUT95.00$0.83$0.76 / 207$0.90 / 208016247.046586%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C90.00CALL90.00$189.66$283.36 / 53$286.69 / 440184.223385%0.9716310.0147590.0000010.0000001.725839
SPY16Dec22P90.00PUT90.00$0.72$0.67 / 281$0.81 / 38701,38848.032316%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C85.00CALL85.00$262.91$288.36 / 53$291.69 / 440387.628676%0.9716310.0147700.0000010.0000001.629959