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: $438.945 | |Latest Data |Download CSV |Updated: 07/30 4:06:06PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY16Dec22C605.00CALL605.00$0.73$0.70 / 7$0.77 / 9183,69933814.365808%0.006169-0.0009050.0003010.0898140.035939
SPY16Dec22P440.00PUT440.00$41.00$40.84 / 30$41.44 / 301,7234,22618.044867%-0.522503-0.0300490.0067542.017801-3.551469
SPY16Dec22C610.00CALL610.00$0.64$0.64 / 1$0.70 / 9181,29829114.444382%0.005164-0.0007750.0002570.0767010.030104
SPY16Dec22C485.00CALL485.00$13.79$13.74 / 293$14.07 / 4031,1687,35115.929080%0.202921-0.0130650.0048461.4479681.146515
SPY16Dec22C495.00CALL495.00$10.92$10.71 / 462$11.00 / 80893319,19015.412165%0.162295-0.0115850.0042191.2603750.920798
SPY16Dec22C500.00CALL500.00$9.36$9.44 / 498$9.72 / 71590522,09315.205497%0.144373-0.0108120.0039051.1668030.820684
SPY16Dec22C490.00CALL490.00$12.40$12.16 / 317$12.48 / 4367668,60415.668958%0.181800-0.0123410.0045341.3544951.029380
SPY16Dec22C595.00CALL595.00$0.95$0.83 / 954$0.95 / 91862868814.224589%0.008748-0.0012260.0004090.1221710.050886
SPY16Dec22C545.00CALL545.00$3.12$2.96 / 974$3.04 / 25025012014.214301%0.043459-0.0046200.0015870.4743010.250376
SPY16Dec22C600.00CALL600.00$0.82$0.80 / 2$0.85 / 918731,13014.342453%0.007355-0.0010550.0003510.1048930.042811
SPY16Dec22C440.00CALL440.00$34.93$34.97 / 38$35.49 / 387112,04819.254256%0.460080-0.0155820.0067542.0178012.532414
SPY16Dec22C470.00CALL470.00$19.48$19.47 / 123$19.86 / 128472,04916.876655%0.276003-0.0148990.0057261.7106581.548251
SPY16Dec22P420.00PUT420.00$33.84$33.48 / 43$33.99 / 433615,36319.713607%-0.385487-0.0272910.0065271.950030-2.576963
SPY16Dec22P210.00PUT210.00$2.65$2.59 / 918$2.71 / 918321,41837.083975%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P430.00PUT430.00$37.40$36.98 / 35$37.53 / 35201,47118.878233%-0.454212-0.0290200.0067452.015158-3.060684
SPY16Dec22C525.00CALL525.00$5.00$4.92 / 971$5.15 / 2,1911616,57714.490948%0.076464-0.0070660.0024720.7387000.438229
SPY16Dec22P400.00PUT400.00$28.01$27.40 / 153$27.86 / 1681512,44421.367776%-0.255426-0.0220070.0055081.645667-1.683747
SPY16Dec22C450.00CALL450.00$29.21$29.24 / 54$29.73 / 59134,75618.399241%0.394218-0.0159360.0065661.9618312.185371
SPY16Dec22P350.00PUT350.00$16.33$16.18 / 626$16.51 / 509131,55625.340058%-0.047940-0.0063980.0017180.513173-0.307986
SPY16Dec22C455.00CALL455.00$26.48$26.61 / 66$27.07 / 71122,98118.007379%0.362733-0.0158760.0064071.9143602.017348
SPY16Dec22P360.00PUT360.00$18.30$18.06 / 463$18.41 / 485115,84024.564708%-0.073220-0.0090050.0023920.714723-0.472399
SPY16Dec22C650.00CALL650.00$0.35$0.26 / 950$0.37 / 91810214.962988%0.001161-0.0002040.0000670.0199010.006798
SPY16Dec22C480.00CALL480.00$15.60$15.48 / 166$15.85 / 171106,65916.221556%0.225670-0.0137440.0051531.5394641.272170
SPY16Dec22P410.00PUT410.00$30.72$30.29 / 104$30.78 / 89933820.539826%-0.318504-0.0249140.0061061.824233-2.113668
SPY16Dec22P300.00PUT300.00$9.03$8.96 / 926$9.22 / 1,78999,48029.195758%-0.002313-0.0004480.0001250.037291-0.014618
SPY16Dec22C530.00CALL530.00$4.47$4.31 / 1,242$4.56 / 2,39084,94814.411933%0.066691-0.0063950.0022270.6652630.382757
SPY16Dec22P370.00PUT370.00$20.64$20.10 / 350$20.33 / 24883,36023.732518%-0.106518-0.0120390.0031600.944136-0.690444
SPY16Dec22C400.00CALL400.00$61.53$61.48 / 30$62.20 / 40713,10322.768253%0.727157-0.0074920.0055081.6456673.847055
SPY16Dec22C320.00CALL320.00$125.60$124.78 / 370$127.75 / 40171,99730.306623%0.9730240.0130090.0004420.1320194.363884
SPY16Dec22C550.00CALL550.00$2.58$2.59 / 984$2.72 / 91851,06514.197361%0.037460-0.0041120.0014070.4204770.216066
SPY16Dec22C510.00CALL510.00$7.30$7.27 / 632$7.52 / 862533714.840523%0.113077-0.0092610.0032980.9853630.645055
SPY16Dec22P435.00PUT435.00$39.40$38.87 / 30$39.44 / 3057,90618.465845%-0.488543-0.0296230.0067752.024171-3.306009
SPY16Dec22C475.00CALL475.00$17.50$17.41 / 95$17.78 / 248415,41316.543541%0.250041-0.0143610.0054471.6275391.406184
SPY16Dec22P460.00PUT460.00$50.29$49.91 / 30$50.63 / 30414216.413951%-0.650136-0.0301150.0062111.855661-4.505881
SPY16Dec22P285.00PUT285.00$7.63$7.39 / 723$7.65 / 2,25343,24130.382152%-0.000640-0.0001370.0000390.011507-0.004027
SPY16Dec22C465.00CALL465.00$21.56$21.72 / 99$22.13 / 10431,03117.244886%0.303499-0.0153420.0059821.7872351.697911
SPY16Dec22C420.00CALL420.00$47.85$47.56 / 30$48.17 / 30311,27320.982867%0.597096-0.0128000.0065271.9500303.230379
SPY16Dec22P405.00PUT405.00$29.30$28.82 / 119$29.29 / 10432,51420.960705%-0.286348-0.0235170.0058271.740824-1.893779
SPY16Dec22C380.00CALL380.00$76.70$76.44 / 30$77.22 / 35312,91024.576636%0.834337-0.0008130.0039751.1876284.288423
SPY16Dec22C325.00CALL325.00$121.34$120.45 / 372$122.00 / 136,29229.223667%0.9695710.0125020.0005780.1725904.410939
SPY16Dec22C445.00CALL445.00$32.13$32.01 / 40$32.54 / 45292818.810748%0.426732-0.0158420.0066831.9967062.357486
SPY16Dec22C435.00CALL435.00$38.70$37.97 / 31$38.51 / 3121,40319.676036%0.494040-0.0151500.0067752.0241712.708738
SPY16Dec22P415.00PUT415.00$32.24$31.84 / 56$32.34 / 5121,12920.123997%-0.351639-0.0261770.0063401.894362-2.341927
SPY16Dec22P390.00PUT390.00$25.29$24.76 / 202$25.18 / 11122,63222.183029%-0.198178-0.0187500.0047791.427714-1.298397
SPY16Dec22P340.00PUT340.00$14.70$14.47 / 398$14.77 / 67825,84426.116086%-0.029755-0.0042970.0011650.347939-0.190419
SPY16Dec22C230.00CALL230.00$210.00$208.24 / 326$211.22 / 326223343.371305%0.9825820.0147250.0000010.0000163.180207
SPY16Dec22P85.00PUT85.00$0.24$0.23 / 950$0.25 / 225,08855.294165%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C640.00CALL640.00$0.38$0.31 / 950$0.42 / 9181214.763533%0.001704-0.0002880.0000950.0282620.009971
SPY16Dec22C560.00CALL560.00$2.12$2.01 / 984$2.13 / 913118714.162338%0.027603-0.0032190.0010940.3269000.159555
SPY16Dec22P550.00PUT550.00$117.75$117.13 / 345$120.11 / 3711609.678854%-0.945123-0.0184420.0014070.420477-7.388787
SPY16Dec22C520.00CALL520.00$5.74$5.61 / 880$5.85 / 1,690188614.593316%0.087395-0.0077700.0027340.8167680.500143
SPY16Dec22C505.00CALL505.00$8.30$8.27 / 556$8.53 / 75311,83014.995105%0.127987-0.0100330.0035971.0748330.728858
SPY16Dec22C390.00CALL390.00$69.10$68.83 / 30$69.58 / 35110,19623.660337%0.784405-0.0042210.0047791.4277144.094135
SPY16Dec22C370.00CALL370.00$83.66$83.90 / 30$85.31 / 40117,23325.465389%0.8760650.0025140.0031600.9441364.425548
SPY16Dec22C340.00CALL340.00$108.30$107.64 / 377$110.61 / 40712,18428.292734%0.9528280.0102920.0011650.3479394.510763
SPY16Dec22P330.00PUT330.00$13.05$12.89 / 583$13.18 / 1,12818,70526.879695%-0.017417-0.0027150.0007420.221689-0.111062
SPY16Dec22P275.00PUT275.00$6.48$6.46 / 2,634$6.73 / 1,83912,49831.179213%-0.000240-0.0000550.0000160.004640-0.001510
SPY16Dec22P270.00PUT270.00$6.28$6.04 / 2,822$6.31 / 2,84414,25931.593538%-0.000142-0.0000330.0000090.002828-0.000888
SPY16Dec22P255.00PUT255.00$5.09$4.91 / 1,850$5.20 / 3,43211,36232.879355%-0.000024-0.0000060.0000020.000534-0.000151
SPY16Dec22P220.00PUT220.00$3.13$3.01 / 942$3.07 / 114,98535.998937%-0.0000010.0000000.0000010.000003-0.000001
SPY16Dec22C200.00CALL200.00$237.50$237.78 / 326$240.75 / 326126150.479618%0.9825830.0147620.0000010.0000002.765401
SPY16Dec22C655.00CALL655.00$0.21$0.24 / 950$0.35 / 91302015.074713%0.000955-0.0001710.0000560.0166480.005598
SPY16Dec22P655.00PUT655.00$219.14 / 326$222.11 / 326000.000000%-0.981628-0.0143720.0000560.016648-9.051090
SPY16Dec22P650.00PUT650.00$214.19 / 326$217.16 / 326000.000000%-0.981423-0.0144110.0000670.019901-8.980756
SPY16Dec22C645.00CALL645.00$0.31$0.28 / 950$0.39 / 91806314.839338%0.001408-0.0002430.0000790.0237410.008240
SPY16Dec22P645.00PUT645.00$209.25 / 326$212.22 / 326000.000000%-0.981175-0.0144560.0000790.023741-8.910178
SPY16Dec22P640.00PUT640.00$204.31 / 326$207.28 / 326000.000000%-0.980879-0.0145080.0000950.028262-8.839312
SPY16Dec22C635.00CALL635.00$0.42$0.34 / 950$0.45 / 91801214.666311%0.002060-0.0003420.0001120.0335720.012045
SPY16Dec22P635.00PUT635.00$199.37 / 326$202.35 / 326000.000000%-0.980523-0.0145680.0001120.033572-8.768103
SPY16Dec22C630.00CALL630.00$0.36$0.37 / 950$0.49 / 91808314.583970%0.002485-0.0004050.0001330.0397910.014523
SPY16Dec22P630.00PUT630.00$194.44 / 326$197.42 / 326000.000000%-0.980098-0.0146370.0001330.039791-8.696490
SPY16Dec22C625.00CALL625.00$0.36$0.41 / 918$0.53 / 91802114.504151%0.002992-0.0004780.0001570.0470550.017477
SPY16Dec22P625.00PUT625.00$189.52 / 326$192.49 / 326000.000000%-0.979591-0.0147160.0001570.047055-8.624401
SPY16Dec22C620.00CALL620.00$0.43$0.46 / 950$0.58 / 91801514.447171%0.003596-0.0005630.0001860.0555130.020993
SPY16Dec22P620.00PUT620.00$184.60 / 326$187.57 / 326000.000000%-0.978987-0.0148070.0001860.055513-8.551751
SPY16Dec22C615.00CALL615.00$0.49$0.52 / 950$0.64 / 91805714.407709%0.004314-0.0006610.0002190.0653340.025165
SPY16Dec22P615.00PUT615.00$179.68 / 326$182.66 / 326000.000000%-0.978269-0.0149120.0002190.065334-8.478443
SPY16Dec22P610.00PUT610.00$174.78 / 326$177.75 / 326000.000000%-0.977419-0.0150320.0002570.076701-8.404369
SPY16Dec22P605.00PUT605.00$169.89 / 326$172.86 / 326000.000000%-0.976414-0.0151680.0003010.089814-8.329399
SPY16Dec22P600.00PUT600.00$165.00 / 326$167.97 / 326000.000000%-0.975228-0.0153240.0003510.104893-8.253392
SPY16Dec22P595.00PUT595.00$160.12 / 326$163.09 / 326000.000000%-0.973835-0.0155020.0004090.122171-8.176182
SPY16Dec22C590.00CALL590.00$1.01$0.93 / 941$1.05 / 918039514.174145%0.010383-0.0014210.0004750.1418970.060347
SPY16Dec22P590.00PUT590.00$155.26 / 326$158.23 / 326000.000000%-0.972200-0.0157030.0004750.141897-8.097586
SPY16Dec22C585.00CALL585.00$1.08$1.06 / 939$1.18 / 918036714.166039%0.012295-0.0016420.0005500.1643340.071401
SPY16Dec22P585.00PUT585.00$150.41 / 326$153.39 / 326000.000000%-0.970288-0.0159290.0005500.164334-8.017397
SPY16Dec22C580.00CALL580.00$1.26$1.20 / 936$1.32 / 918029414.145422%0.014525-0.0018910.0006350.1897570.084280
SPY16Dec22P580.00PUT580.00$145.58 / 326$148.56 / 364000.000000%-0.968058-0.0161850.0006350.189757-7.935383
SPY16Dec22C575.00CALL575.00$1.33$1.36 / 992$1.48 / 91309914.133750%0.017118-0.0021710.0007310.2184440.099238
SPY16Dec22P575.00PUT575.00$140.77 / 341$143.75 / 365000.000000%-0.965465-0.0164710.0007310.218444-7.851290
SPY16Dec22C570.00CALL570.00$1.67$1.55 / 988$1.67 / 913055714.140547%0.020125-0.0024840.0008390.2506790.116559
SPY16Dec22P570.00PUT570.00$135.99 / 341$138.96 / 366000.000000%-0.962458-0.0167900.0008390.250679-7.764834
SPY16Dec22C565.00CALL565.00$1.91$1.76 / 991$1.88 / 913022714.139742%0.023600-0.0028330.0009600.2867420.136553
SPY16Dec22P565.00PUT565.00$131.23 / 341$134.20 / 367000.000000%-0.958983-0.0171450.0009600.286742-7.675705
SPY16Dec22P560.00PUT560.00$126.50 / 326$129.47 / 368000.000000%-0.954980-0.0175380.0010940.326900-7.583568
SPY16Dec22C555.00CALL555.00$2.47$2.28 / 982$2.41 / 91801,86014.175891%0.032200-0.0036450.0012430.3714050.185930
SPY16Dec22P555.00PUT555.00$182.60$121.80 / 344$124.77 / 3690140.000000%-0.950383-0.0179700.0012430.371405-7.488058
SPY16Dec22P545.00PUT545.00$174.38$112.52 / 326$115.49 / 37201210.583319%-0.939124-0.0189570.0015870.474301-7.285342
SPY16Dec22C540.00CALL540.00$3.71$3.36 / 975$3.50 / 913065314.284095%0.050275-0.0051710.0017840.5330080.289293
SPY16Dec22P540.00PUT540.00$169.62$107.94 / 349$110.92 / 37301211.152488%-0.932308-0.0195140.0017840.533008-7.177290
SPY16Dec22C535.00CALL535.00$4.00$3.78 / 1,477$4.04 / 2,679086814.352505%0.057991-0.0057630.0019970.5966650.333266
SPY16Dec22P535.00PUT535.00$164.98$103.43 / 351$106.40 / 3750911.597784%-0.924592-0.0201120.0019970.596665-7.064181
SPY16Dec22P530.00PUT530.00$104.95$98.98 / 353$101.95 / 37701411.968463%-0.915892-0.0207510.0022270.665263-6.945556
SPY16Dec22P525.00PUT525.00$142.50$94.60 / 355$97.57 / 37901612.290578%-0.906119-0.0214270.0024720.738700-6.820949
SPY16Dec22P520.00PUT520.00$96.30$90.29 / 358$93.26 / 38004912.572550%-0.895188-0.0221380.0027340.816768-6.689900
SPY16Dec22C515.00CALL515.00$6.93$6.37 / 747$6.61 / 1,009028614.691603%0.099572-0.0085040.0030090.8991420.568944
SPY16Dec22P515.00PUT515.00$196.50$86.07 / 361$89.04 / 3820512.840447%-0.883011-0.0228780.0030090.899142-6.551963
SPY16Dec22P510.00PUT510.00$139.89$81.96 / 365$84.93 / 3840513.109859%-0.869506-0.0236410.0032980.985363-6.406718
SPY16Dec22P505.00PUT505.00$92.85$77.98 / 368$80.95 / 3860613.390981%-0.854596-0.0244200.0035971.074833-6.253780
SPY16Dec22P500.00PUT500.00$79.68$74.14 / 371$77.11 / 389071513.684023%-0.838210-0.0252040.0039051.166803-6.092819
SPY16Dec22P495.00PUT495.00$73.38$70.43 / 375$73.40 / 3910213.976965%-0.820288-0.0259840.0042191.260375-5.923570
SPY16Dec22P490.00PUT490.00$72.70$66.88 / 378$69.85 / 39405214.292212%-0.800783-0.0267460.0045341.354495-5.745852
SPY16Dec22P485.00PUT485.00$63.50$63.47 / 383$66.42 / 10029814.606018%-0.779662-0.0274760.0048461.447968-5.559582
SPY16Dec22P480.00PUT480.00$112.91$60.98 / 40$62.43 / 30038914.946884%-0.756913-0.0281610.0051531.539464-5.364792
SPY16Dec22P475.00PUT475.00$60.39$57.89 / 30$59.31 / 40022015.286602%-0.732542-0.0287840.0054471.627539-5.161643
SPY16Dec22P470.00PUT470.00$55.13$55.29 / 30$56.08 / 300715.657967%-0.706580-0.0293290.0057261.710658-4.950441
SPY16Dec22P465.00PUT465.00$53.03$52.53 / 30$53.28 / 3001216.029738%-0.679084-0.0297780.0059821.787235-4.731646
SPY16Dec22C460.00CALL460.00$25.12$24.06 / 81$24.49 / 9101,82517.598691%0.332447-0.0156730.0062111.8556611.854541
SPY16Dec22P455.00PUT455.00$51.35$47.44 / 30$48.13 / 300916.807483%-0.619850-0.0303240.0064071.914360-4.273939
SPY16Dec22P450.00PUT450.00$46.12$45.12 / 30$45.77 / 3003,20817.212657%-0.588365-0.0303910.0065661.961831-4.036781
SPY16Dec22P445.00PUT445.00$43.30$42.93 / 30$43.56 / 4006917.632097%-0.555851-0.0303020.0066831.996706-3.795531
SPY16Dec22C430.00CALL430.00$42.25$41.08 / 30$41.67 / 40013,60820.117340%0.522222-0.0146330.0067682.0137332.847621
SPY16Dec22C425.00CALL425.00$43.96$44.27 / 30$44.87 / 40098720.545767%0.562813-0.0137560.0066621.9904333.059366
SPY16Dec22P425.00PUT425.00$35.61$35.18 / 46$35.71 / 3601,60019.293930%-0.419770-0.0282410.0066621.990433-2.817111
SPY16Dec22C415.00CALL415.00$52.86$50.94 / 30$51.59 / 40084221.434297%0.630944-0.0116800.0063401.8943623.396280
SPY16Dec22C410.00CALL410.00$55.54$54.38 / 30$55.04 / 3502,06021.871108%0.664079-0.0104100.0061061.8242333.555404
SPY16Dec22C405.00CALL405.00$53.75$57.88 / 30$58.57 / 40049422.312609%0.696235-0.0090070.0058271.7408243.706158
SPY16Dec22C395.00CALL395.00$67.11$65.13 / 30$65.86 / 3501,73523.214777%0.756615-0.0058880.0051561.5406023.976762
SPY16Dec22P395.00PUT395.00$26.27$26.06 / 149$26.50 / 13901,19121.781803%-0.225968-0.0204100.0051561.540602-1.484905
SPY16Dec22C385.00CALL385.00$73.01$72.59 / 30$73.36 / 3502,32324.108620%0.810356-0.0025200.0043821.3092704.198248
SPY16Dec22P385.00PUT385.00$25.04$23.52 / 200$23.93 / 127057322.587234%-0.172227-0.0170550.0043821.309270-1.125149
SPY16Dec22P380.00PUT380.00$22.10$22.33 / 267$22.72 / 14001,12222.983978%-0.148246-0.0153530.0039751.187628-0.965839
SPY16Dec22C375.00CALL375.00$77.67$80.29 / 30$81.09 / 4001,55825.019532%0.8562560.0008740.0035651.0651544.364241
SPY16Dec22P375.00PUT375.00$20.84$21.20 / 259$21.56 / 103,13723.381485%-0.126327-0.0136730.0035651.065154-0.820886
SPY16Dec22C365.00CALL365.00$89.36$87.88 / 30$89.32 / 4002,06825.939172%0.8937560.0040820.0027670.8266974.472456
SPY16Dec22P365.00PUT365.00$19.15$19.06 / 402$19.28 / 25001,28124.128434%-0.088827-0.0104760.0027670.826697-0.574401
SPY16Dec22C360.00CALL360.00$94.72$91.91 / 40$93.36 / 3006,72126.408116%0.9093630.0055600.0023920.7147234.505322
SPY16Dec22C355.00CALL355.00$98.72$95.96 / 40$97.42 / 30058426.870425%0.9229580.0069300.0020410.6098004.524732
SPY16Dec22P355.00PUT355.00$17.23$17.10 / 540$17.44 / 44601,64424.954066%-0.059626-0.0076410.0020410.609800-0.383854
SPY16Dec22C350.00CALL350.00$101.50$99.29 / 378$102.25 / 40404,80827.321933%0.9346430.0081800.0017180.5131734.531465
SPY16Dec22C345.00CALL345.00$106.00$103.46 / 378$106.43 / 40901,47727.818527%0.9445490.0093020.0014250.4257174.526458
SPY16Dec22P345.00PUT345.00$15.90$15.30 / 724$15.62 / 58401,14525.724440%-0.038034-0.0052820.0014250.425717-0.243859
SPY16Dec22C335.00CALL335.00$114.20$111.86 / 373$114.83 / 40302,45328.775831%0.9596430.0111520.0009370.2799884.485508
SPY16Dec22P335.00PUT335.00$13.70$13.65 / 762$13.96 / 1,506075726.493628%-0.022940-0.0034430.0009370.279988-0.146539
SPY16Dec22C330.00CALL330.00$119.67$116.12 / 374$119.09 / 40404,13329.267380%0.9651660.0118870.0007420.2216894.451850
SPY16Dec22P325.00PUT325.00$11.87$12.16 / 679$12.44 / 41401,33327.265531%-0.013012-0.0021060.0005780.172590-0.082837
SPY16Dec22P320.00PUT320.00$11.30$11.46 / 711$11.74 / 1,63806,45727.652339%-0.009559-0.0016050.0004420.132019-0.060757
SPY16Dec22C315.00CALL315.00$132.21$129.14 / 373$132.11 / 40601,95330.823030%0.9756840.0134190.0003320.0991454.311721
SPY16Dec22P315.00PUT315.00$10.73$10.78 / 759$11.05 / 1,18001,09928.027268%-0.006899-0.0012010.0003320.099145-0.043786
SPY16Dec22C310.00CALL310.00$137.14$133.57 / 371$136.54 / 40804,73731.382310%0.9776950.0137440.0002440.0730414.255394
SPY16Dec22P310.00PUT310.00$10.95$10.14 / 742$10.41 / 1,56106,95028.413281%-0.004888-0.0008820.0002440.073041-0.030978
SPY16Dec22C305.00CALL305.00$142.24$138.04 / 366$141.01 / 40306,75531.962258%0.9791860.0139980.0001770.0527414.195740
SPY16Dec22P305.00PUT305.00$9.90$9.52 / 1,665$9.79 / 1,66701,85228.790639%-0.003397-0.0006350.0001770.052741-0.021497
SPY16Dec22C300.00CALL300.00$145.89$142.51 / 367$145.48 / 40505,59532.532263%0.9802700.0141910.0001250.0372914.133484
SPY16Dec22C295.00CALL295.00$150.79$147.02 / 331$149.99 / 41301,74133.125081%0.9810410.0143360.0000860.0257954.069236
SPY16Dec22P295.00PUT295.00$8.30$8.40 / 1,087$8.66 / 53901,50429.577592%-0.001542-0.0003090.0000860.025795-0.009730
SPY16Dec22C290.00CALL290.00$153.80$151.56 / 368$154.53 / 40901,81533.735842%0.9815780.0144430.0000580.0174384.003498
SPY16Dec22P290.00PUT290.00$8.00$7.88 / 1,096$8.14 / 2,062012,55429.975976%-0.001005-0.0002080.0000580.017438-0.006334
SPY16Dec22C285.00CALL285.00$157.21$156.16 / 366$159.13 / 40904,59234.398947%0.9819430.0145200.0000390.0115073.936669
SPY16Dec22C280.00CALL280.00$160.50$160.76 / 367$163.73 / 412013,50935.054714%0.9821860.0145760.0000250.0074053.869063
SPY16Dec22P280.00PUT280.00$6.87$6.92 / 1,273$7.18 / 2,436010,30530.784914%-0.000397-0.0000880.0000250.007405-0.002498
SPY16Dec22C275.00CALL275.00$167.90$165.38 / 382$168.35 / 43501,18335.725335%0.9823430.0146150.0000160.0046403.800916
SPY16Dec22C270.00CALL270.00$170.35$170.04 / 369$173.01 / 414082036.435963%0.9824420.0146420.0000090.0028283.732403
SPY16Dec22C265.00CALL265.00$170.00$174.77 / 326$177.74 / 326074037.227049%0.9825020.0146620.0000060.0016743.663649
SPY16Dec22P265.00PUT265.00$5.83$5.66 / 1$5.92 / 1,83302,97032.030286%-0.000081-0.0000200.0000060.001674-0.000508
SPY16Dec22C260.00CALL260.00$179.40$179.49 / 326$182.46 / 326017,43338.007504%0.9825380.0146770.0000030.0009613.594740
SPY16Dec22P260.00PUT260.00$5.74$5.28 / 1,588$5.56 / 3,24203,11932.466312%-0.000045-0.0000110.0000030.000961-0.000281
SPY16Dec22C255.00CALL255.00$176.10$184.16 / 326$187.13 / 32601,31138.723954%0.9825590.0146880.0000020.0005343.525735
SPY16Dec22C250.00CALL250.00$188.94$188.92 / 326$191.89 / 32602,78539.556312%0.9825700.0146970.0000010.0002873.456673
SPY16Dec22P250.00PUT250.00$4.85$4.57 / 3,609$4.86 / 3,60907,91833.307719%-0.000013-0.0000030.0000010.000287-0.000079
SPY16Dec22C245.00CALL245.00$166.00$193.73 / 326$196.70 / 326036640.467239%0.9825770.0147050.0000010.0001493.387577
SPY16Dec22P245.00PUT245.00$4.43$4.25 / 3,747$4.54 / 3,76501,44733.741483%-0.000006-0.0000020.0000010.000149-0.000039
SPY16Dec22C240.00CALL240.00$190.11$198.54 / 326$201.51 / 326080741.382521%0.9825800.0147120.0000010.0000743.318462
SPY16Dec22P240.00PUT240.00$4.38$3.94 / 1,904$4.24 / 1,81802,36034.179044%-0.000003-0.0000010.0000010.000074-0.000019
SPY16Dec22C235.00CALL235.00$204.72$203.37 / 326$206.35 / 32601,59642.344242%0.9825820.0147190.0000010.0000363.249337
SPY16Dec22P235.00PUT235.00$3.81$3.75 / 918$3.88 / 91801,58834.647659%-0.0000010.0000000.0000010.000036-0.000009
SPY16Dec22P230.00PUT230.00$3.78$3.49 / 918$3.62 / 91802,83235.121931%-0.0000010.0000000.0000010.000016-0.000004
SPY16Dec22C225.00CALL225.00$214.23$213.13 / 326$216.10 / 326010244.438167%0.9825830.0147310.0000010.0000073.111074
SPY16Dec22P225.00PUT225.00$3.29$3.24 / 954$3.37 / 91801,39135.592793%-0.0000010.0000000.0000010.000007-0.000002
SPY16Dec22C220.00CALL220.00$210.00$218.04 / 326$221.01 / 32606045.563659%0.9825830.0147370.0000010.0000033.041940
SPY16Dec22C215.00CALL215.00$208.12$222.94 / 326$225.92 / 32603446.703332%0.9825830.0147440.0000010.0000012.972806
SPY16Dec22P215.00PUT215.00$3.07$2.79 / 944$2.91 / 91801,25036.563918%-0.0000010.0000000.0000010.0000010.000000
SPY16Dec22C210.00CALL210.00$231.41$227.87 / 326$230.84 / 326016847.899720%0.9825830.0147500.0000010.0000002.903671
SPY16Dec22C205.00CALL205.00$217.05$232.81 / 326$235.78 / 3260449.148405%0.9825830.0147560.0000010.0000002.834536
SPY16Dec22P205.00PUT205.00$3.00$2.39 / 918$2.52 / 918080837.593212%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P200.00PUT200.00$2.23$2.21 / 913$2.34 / 91306,50238.123852%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C195.00CALL195.00$227.04$242.73 / 326$245.70 / 3260051.808909%0.9825830.0147680.0000010.0000002.696266
SPY16Dec22P195.00PUT195.00$2.10$2.04 / 918$2.16 / 918078238.642889%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C190.00CALL190.00$238.74$247.68 / 326$250.66 / 3260453.177115%0.9825830.0147740.0000010.0000002.627131
SPY16Dec22P190.00PUT190.00$1.91$1.88 / 918$2.00 / 91803,15239.190876%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C185.00CALL185.00$182.01$252.65 / 326$255.63 / 3260454.616033%0.9825830.0147810.0000010.0000002.557996
SPY16Dec22P185.00PUT185.00$1.78$1.73 / 918$1.85 / 918022239.746793%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C180.00CALL180.00$252.00$257.64 / 326$260.62 / 326016656.133222%0.9825830.0147870.0000010.0000002.488861
SPY16Dec22P180.00PUT180.00$1.60$1.59 / 918$1.71 / 91805,39240.317101%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C175.00CALL175.00$242.09$262.63 / 326$265.60 / 32607357.685953%0.9825830.0147930.0000010.0000002.419726
SPY16Dec22P175.00PUT175.00$1.40$1.46 / 918$1.58 / 91806,03540.911304%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C170.00CALL170.00$251.69$267.60 / 326$270.57 / 3260359.256083%0.9825830.0147990.0000010.0000002.350591
SPY16Dec22P170.00PUT170.00$1.40$1.34 / 918$1.46 / 91807,65041.525116%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C165.00CALL165.00$274.81$272.58 / 326$275.56 / 3260560.907360%0.9825830.0148050.0000010.0000002.281456
SPY16Dec22P165.00PUT165.00$1.20$1.22 / 918$1.34 / 918012142.113581%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C160.00CALL160.00$261.68$277.19 / 30$280.99 / 3001662.689968%0.9825830.0148110.0000010.0000002.212321
SPY16Dec22P160.00PUT160.00$1.21$1.12 / 918$1.24 / 918080542.786217%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C155.00CALL155.00$267.28$282.58 / 326$285.56 / 3260864.446902%0.9825830.0148180.0000010.0000002.143186
SPY16Dec22P155.00PUT155.00$1.13$1.02 / 918$1.14 / 91805,01343.437304%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C150.00CALL150.00$271.66$287.56 / 326$290.54 / 32602066.267094%0.9825830.0148240.0000010.0000002.074051
SPY16Dec22P150.00PUT150.00$1.08$0.93 / 918$1.04 / 91803,31244.096123%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C145.00CALL145.00$224.01$292.55 / 326$295.52 / 3260168.165532%0.9825830.0148300.0000010.0000002.004916
SPY16Dec22P145.00PUT145.00$0.93$0.84 / 918$0.96 / 918076344.798975%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C140.00CALL140.00$297.59$297.16 / 30$300.96 / 30024970.234278%0.9825830.0148360.0000010.0000001.935781
SPY16Dec22P140.00PUT140.00$0.82$0.76 / 918$0.88 / 91305,61345.517190%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C135.00CALL135.00$302.50$302.16 / 30$305.96 / 3001472.332412%0.9825830.0148420.0000010.0000001.866646
SPY16Dec22P135.00PUT135.00$0.69$0.69 / 918$0.80 / 918014246.253338%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C130.00CALL130.00$291.78$307.55 / 326$310.52 / 3260774.452563%0.9825830.0148480.0000010.0000001.797511
SPY16Dec22P130.00PUT130.00$0.50$0.63 / 918$0.74 / 918030747.108334%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C125.00CALL125.00$298.83$312.54 / 326$315.51 / 3260276.707221%0.9825830.0148550.0000010.0000001.728376
SPY16Dec22P125.00PUT125.00$0.53$0.57 / 918$0.68 / 918022747.953874%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C120.00CALL120.00$301.78$317.53 / 326$320.51 / 32601279.082398%0.9825830.0148610.0000010.0000001.659241
SPY16Dec22P120.00PUT120.00$0.51$0.51 / 918$0.62 / 91801,32948.784117%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C115.00CALL115.00$194.70$322.15 / 30$325.95 / 300081.669617%0.9825830.0148670.0000010.0000001.590106
SPY16Dec22P115.00PUT115.00$0.48$0.46 / 918$0.57 / 918023849.719483%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C110.00CALL110.00$161.50$327.53 / 326$330.50 / 3260084.206564%0.9825830.0148730.0000010.0000001.520971
SPY16Dec22P110.00PUT110.00$0.46$0.41 / 918$0.52 / 913031950.644716%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C105.00CALL105.00$288.95$332.52 / 326$335.49 / 3260086.955424%0.9825830.0148790.0000010.0000001.451836
SPY16Dec22P105.00PUT105.00$0.46$0.37 / 918$0.47 / 918015351.631076%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C100.00CALL100.00$333.20$337.52 / 326$340.49 / 32601289.891887%0.9825830.0148850.0000010.0000001.382701
SPY16Dec22P100.00PUT100.00$0.31$0.33 / 918$0.41 / 108,70752.517448%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C95.00CALL95.00$327.70$342.12 / 30$345.93 / 300193.075928%0.9825830.0148920.0000010.0000001.313565
SPY16Dec22P95.00PUT95.00$0.30$0.29 / 918$0.39 / 918016853.754028%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C90.00CALL90.00$332.46$347.51 / 326$350.49 / 3260096.316493%0.9825830.0148980.0000010.0000001.244430
SPY16Dec22P90.00PUT90.00$0.18$0.26 / 950$0.35 / 91801,36954.906068%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C85.00CALL85.00$348.39$352.51 / 326$355.48 / 3260499.852157%0.9825830.0149040.0000010.0000001.175295