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 |
| SPY16Dec22C370.00 | CALL | 370.00 | $26.80 | $26.27 / 1,585 | $27.60 / 183 | 63 | 16,958 | 21.243565% | 0.365942 | -0.014705 | 0.004252 | 1.850168 | 2.293579 |
| SPY16Dec22C300.00 | CALL | 300.00 | $66.82 | $66.70 / 1 | $67.85 / 300 | 54 | 6,336 | 27.175384% | 0.675937 | -0.008306 | 0.003881 | 1.688987 | 3.925643 |
| SPY16Dec22C530.00 | CALL | 530.00 | $1.95 | $1.94 / 1 | $1.99 / 1,391 | 13 | 1,035 | 18.536135% | 0.039870 | -0.004093 | 0.000989 | 0.430193 | 0.267456 |
| SPY16Dec22C345.00 | CALL | 345.00 | $40.29 | $38.51 / 1,757 | $40.01 / 10 | 12 | 1,923 | 23.138233% | 0.471118 | -0.014100 | 0.004455 | 1.938822 | 2.890480 |
| SPY16Dec22C500.00 | CALL | 500.00 | $3.01 | $2.75 / 1 | $3.03 / 183 | 10 | 21,400 | 18.155957% | 0.063963 | -0.005868 | 0.001438 | 0.625974 | 0.425816 |
| SPY16Dec22C265.00 | CALL | 265.00 | $92.73 | $91.05 / 100 | $93.24 / 10 | 10 | 853 | 30.289742% | 0.816156 | -0.000353 | 0.002652 | 1.154022 | 4.439638 |
| SPY16Dec22P220.00 | PUT | 220.00 | $12.40 | $11.66 / 1,938 | $12.52 / 635 | 10 | 3,678 | 31.014154% | -0.037935 | -0.005053 | 0.000949 | 0.413158 | -0.311971 |
| SPY16Dec22C310.00 | CALL | 310.00 | $60.75 | $59.43 / 46 | $61.14 / 10 | 8 | 6,297 | 26.097345% | 0.630860 | -0.010123 | 0.004121 | 1.793541 | 3.717473 |
| SPY16Dec22C520.00 | CALL | 520.00 | $2.24 | $2.19 / 1 | $2.25 / 826 | 6 | 600 | 18.391346% | 0.046769 | -0.004633 | 0.001124 | 0.489188 | 0.312988 |
| SPY16Dec22P140.00 | PUT | 140.00 | $3.36 | $3.14 / 2,737 | $3.46 / 840 | 6 | 5,547 | 38.607177% | -0.000182 | -0.000041 | 0.000008 | 0.003496 | -0.001440 |
| SPY16Dec22C380.00 | CALL | 380.00 | $23.10 | $22.31 / 51 | $23.41 / 183 | 5 | 12,701 | 20.618388% | 0.327729 | -0.014520 | 0.004092 | 1.780842 | 2.068977 |
| SPY16Dec22P270.00 | PUT | 270.00 | $22.26 | $22.23 / 238 | $23.19 / 1,500 | 5 | 3,559 | 27.153691% | -0.166318 | -0.015941 | 0.002853 | 1.241344 | -1.418182 |
| SPY16Dec22P85.00 | PUT | 85.00 | $0.97 | $0.86 / 5 | $1.00 / 1 | 5 | 3,297 | 46.405754% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P350.00 | PUT | 350.00 | $50.60 | $50.55 / 451 | $51.85 / 800 | 4 | 646 | 20.901449% | -0.515670 | -0.028518 | 0.004441 | 1.932410 | -4.762505 |
| SPY16Dec22C525.00 | CALL | 525.00 | $2.10 | $2.00 / 2 | $2.12 / 284 | 3 | 4,829 | 18.414554% | 0.043192 | -0.004357 | 0.001055 | 0.458931 | 0.289402 |
| SPY16Dec22C305.00 | CALL | 305.00 | $63.80 | $63.16 / 1 | $64.47 / 400 | 3 | 6,718 | 26.670186% | 0.653552 | -0.009249 | 0.004009 | 1.744607 | 3.824061 |
| SPY16Dec22P240.00 | PUT | 240.00 | $15.98 | $15.33 / 636 | $16.24 / 1,325 | 3 | 2,018 | 29.446792% | -0.076073 | -0.008895 | 0.001643 | 0.714918 | -0.634024 |
| SPY16Dec22C200.00 | CALL | 200.00 | $147.43 | $144.93 / 180 | $147.24 / 46 | 3 | 617 | 38.705380% | 0.949109 | 0.012168 | 0.000454 | 0.197547 | 4.175856 |
| SPY16Dec22C450.00 | CALL | 450.00 | $6.54 | $6.00 / 3 | $6.55 / 244 | 2 | 2,961 | 18.017020% | 0.134017 | -0.009732 | 0.002473 | 1.076397 | 0.877553 |
| SPY16Dec22P265.00 | PUT | 265.00 | $21.41 | $20.97 / 259 | $21.91 / 1,500 | 2 | 2,547 | 27.538759% | -0.148663 | -0.014734 | 0.002652 | 1.154022 | -1.262505 |
| SPY16Dec22P250.00 | PUT | 250.00 | $18.07 | $17.45 / 551 | $18.36 / 25 | 2 | 4,824 | 28.680888% | -0.101820 | -0.011148 | 0.002039 | 0.887330 | -0.854759 |
| SPY16Dec22P230.00 | PUT | 230.00 | $13.95 | $13.40 / 1,911 | $14.30 / 1,500 | 2 | 3,811 | 30.222934% | -0.054825 | -0.006844 | 0.001275 | 0.554962 | -0.453817 |
| SPY16Dec22C435.00 | CALL | 435.00 | $8.37 | $7.63 / 1,200 | $8.56 / 244 | 1 | 157 | 18.133120% | 0.164908 | -0.010996 | 0.002837 | 1.234612 | 1.073140 |
| SPY16Dec22C420.00 | CALL | 420.00 | $11.00 | $10.50 / 1 | $11.32 / 183 | 1 | 1,434 | 18.629764% | 0.201320 | -0.012211 | 0.003208 | 1.395969 | 1.300993 |
| SPY16Dec22C340.00 | CALL | 340.00 | $42.20 | $41.25 / 789 | $42.76 / 33 | 1 | 3,017 | 23.537547% | 0.493446 | -0.013766 | 0.004455 | 1.938859 | 3.012607 |
| SPY16Dec22P300.00 | PUT | 300.00 | $31.20 | $30.95 / 28 | $32.00 / 800 | 1 | 7,395 | 24.845868% | -0.288881 | -0.022595 | 0.003881 | 1.688987 | -2.529614 |
| SPY16Dec22P295.00 | PUT | 295.00 | $29.70 | $29.35 / 15 | $30.39 / 800 | 1 | 1,130 | 25.231051% | -0.266900 | -0.021602 | 0.003739 | 1.627036 | -2.326167 |
| SPY16Dec22C270.00 | CALL | 270.00 | $89.00 | $87.36 / 1 | $89.43 / 10 | 1 | 926 | 29.806369% | 0.798501 | -0.001574 | 0.002853 | 1.241344 | 4.391549 |
| SPY16Dec22C250.00 | CALL | 250.00 | $106.01 | $102.64 / 46 | $105.00 / 155 | 1 | 2,970 | 31.882263% | 0.862998 | 0.003271 | 0.002039 | 0.887330 | 4.524621 |
| SPY16Dec22P125.00 | PUT | 125.00 | $2.50 | $2.29 / 2,784 | $2.59 / 1,259 | 1 | 199 | 40.420453% | -0.000030 | -0.000007 | 0.000001 | 0.000637 | -0.000234 |
| SPY16Dec22P530.00 | PUT | 530.00 | $186.00 | $194.43 / 145 | $196.75 / 126 | 0 | 1 | 0.000000% | -0.924949 | -0.017785 | 0.000989 | 0.430193 | -11.136831 |
| SPY16Dec22P525.00 | PUT | 525.00 | $204.00 | $189.60 / 145 | $191.94 / 50 | 0 | 16 | 0.000000% | -0.921626 | -0.018062 | 0.001055 | 0.458931 | -11.007298 |
| SPY16Dec22P520.00 | PUT | 520.00 | $181.80 | $184.77 / 145 | $187.12 / 50 | 0 | 2 | 0.000000% | -0.918050 | -0.018351 | 0.001124 | 0.489188 | -10.876124 |
| SPY16Dec22C515.00 | CALL | 515.00 | $2.33 | $2.11 / 105 | $2.39 / 665 | 0 | 223 | 18.139966% | 0.050617 | -0.004923 | 0.001197 | 0.520995 | 0.338314 |
| SPY16Dec22P515.00 | PUT | 515.00 | $201.42 | $179.96 / 145 | $182.31 / 50 | 0 | 0 | 0.000000% | -0.914202 | -0.018653 | 0.001197 | 0.520995 | -10.743210 |
| SPY16Dec22C510.00 | CALL | 510.00 | $2.99 | $2.25 / 532 | $2.54 / 826 | 0 | 90 | 18.064183% | 0.054753 | -0.005225 | 0.001274 | 0.554383 | 0.365488 |
| SPY16Dec22P510.00 | PUT | 510.00 | $205.20 | $175.16 / 145 | $177.51 / 50 | 0 | 4 | 0.000000% | -0.910066 | -0.018969 | 0.001274 | 0.554383 | -10.608449 |
| SPY16Dec22C505.00 | CALL | 505.00 | $3.00 | $2.42 / 987 | $2.71 / 756 | 0 | 445 | 18.013780% | 0.059195 | -0.005540 | 0.001354 | 0.589371 | 0.394618 |
| SPY16Dec22P505.00 | PUT | 505.00 | $207.80 | $170.37 / 145 | $172.70 / 126 | 0 | 4 | 0.000000% | -0.905623 | -0.019297 | 0.001354 | 0.589371 | -10.471731 |
| SPY16Dec22P500.00 | PUT | 500.00 | $165.37 | $165.61 / 145 | $167.90 / 126 | 0 | 291 | 0.000000% | -0.900856 | -0.019637 | 0.001438 | 0.625974 | -10.332946 |
| SPY16Dec22C495.00 | CALL | 495.00 | $4.10 | $2.69 / 2,551 | $3.26 / 624 | 0 | 41 | 17.942337% | 0.069075 | -0.006208 | 0.001526 | 0.664198 | 0.459197 |
| SPY16Dec22P495.00 | PUT | 495.00 | | $160.85 / 145 | $163.20 / 161 | 0 | 0 | 0.000000% | -0.895744 | -0.019991 | 0.001526 | 0.664198 | -10.191977 |
| SPY16Dec22C490.00 | CALL | 490.00 | $3.91 | $2.90 / 784 | $3.49 / 416 | 0 | 1,067 | 17.894197% | 0.074551 | -0.006560 | 0.001618 | 0.704040 | 0.494880 |
| SPY16Dec22P490.00 | PUT | 490.00 | | $156.12 / 145 | $158.41 / 126 | 0 | 0 | 0.000000% | -0.890267 | -0.020356 | 0.001618 | 0.704040 | -10.048707 |
| SPY16Dec22C485.00 | CALL | 485.00 | $3.75 | $3.13 / 1,509 | $3.74 / 183 | 0 | 258 | 17.849744% | 0.080413 | -0.006925 | 0.001713 | 0.745483 | 0.532982 |
| SPY16Dec22P485.00 | PUT | 485.00 | | $151.39 / 145 | $153.70 / 126 | 0 | 0 | 0.000000% | -0.884406 | -0.020733 | 0.001713 | 0.745483 | -9.903016 |
| SPY16Dec22C480.00 | CALL | 480.00 | $4.00 | $3.39 / 1,194 | $4.02 / 183 | 0 | 2,800 | 17.820607% | 0.086680 | -0.007300 | 0.001812 | 0.788503 | 0.573626 |
| SPY16Dec22P480.00 | PUT | 480.00 | $138.00 | $146.72 / 117 | $149.05 / 50 | 0 | 4 | 0.000000% | -0.878139 | -0.021122 | 0.001812 | 0.788503 | -9.754785 |
| SPY16Dec22C475.00 | CALL | 475.00 | $4.37 | $3.70 / 383 | $4.36 / 334 | 0 | 954 | 17.826391% | 0.093374 | -0.007686 | 0.001914 | 0.833060 | 0.616932 |
| SPY16Dec22P475.00 | PUT | 475.00 | | $142.05 / 117 | $144.40 / 50 | 0 | 0 | 11.072619% | -0.871444 | -0.021521 | 0.001914 | 0.833060 | -9.603891 |
| SPY16Dec22C470.00 | CALL | 470.00 | $5.08 | $4.02 / 972 | $4.70 / 183 | 0 | 1,047 | 17.810184% | 0.100518 | -0.008081 | 0.002020 | 0.879098 | 0.663021 |
| SPY16Dec22P470.00 | PUT | 470.00 | $139.54 | $137.42 / 117 | $139.77 / 50 | 0 | 1 | 12.125186% | -0.864300 | -0.021929 | 0.002020 | 0.879098 | -9.450215 |
| SPY16Dec22C465.00 | CALL | 465.00 | $5.11 | $4.37 / 1,516 | $5.09 / 244 | 0 | 79 | 17.808145% | 0.108132 | -0.008485 | 0.002129 | 0.926548 | 0.712013 |
| SPY16Dec22P465.00 | PUT | 465.00 | | $132.84 / 145 | $135.17 / 50 | 0 | 0 | 12.819203% | -0.856686 | -0.022345 | 0.002129 | 0.926548 | -9.293636 |
| SPY16Dec22C460.00 | CALL | 460.00 | $5.70 | $4.77 / 691 | $5.52 / 244 | 0 | 3,104 | 17.819193% | 0.116239 | -0.008895 | 0.002241 | 0.975322 | 0.764024 |
| SPY16Dec22P460.00 | PUT | 460.00 | $133.74 | $128.24 / 161 | $130.60 / 50 | 0 | 9 | 13.284603% | -0.848579 | -0.022769 | 0.002241 | 0.975322 | -9.134037 |
| SPY16Dec22C455.00 | CALL | 455.00 | $6.24 | $5.62 / 7 | $6.02 / 244 | 0 | 47 | 18.038769% | 0.124860 | -0.009312 | 0.002356 | 1.025313 | 0.819168 |
| SPY16Dec22P455.00 | PUT | 455.00 | $129.43 | $123.71 / 180 | $126.09 / 50 | 0 | 1 | 13.705092% | -0.839958 | -0.023198 | 0.002356 | 1.025313 | -8.971305 |
| SPY16Dec22P450.00 | PUT | 450.00 | $123.65 | $119.30 / 180 | $121.62 / 50 | 0 | 6 | 14.110200% | -0.830801 | -0.023632 | 0.002473 | 1.076397 | -8.805332 |
| SPY16Dec22C445.00 | CALL | 445.00 | $7.15 | $6.28 / 1,546 | $7.14 / 244 | 0 | 117 | 17.950877% | 0.143731 | -0.010154 | 0.002593 | 1.128424 | 0.939283 |
| SPY16Dec22P445.00 | PUT | 445.00 | | $114.92 / 161 | $117.21 / 50 | 0 | 0 | 14.456438% | -0.821088 | -0.024067 | 0.002593 | 1.128424 | -8.636015 |
| SPY16Dec22C440.00 | CALL | 440.00 | $7.90 | $6.93 / 1,387 | $7.83 / 334 | 0 | 12,069 | 18.045149% | 0.154021 | -0.010576 | 0.002714 | 1.181227 | 1.004450 |
| SPY16Dec22P440.00 | PUT | 440.00 | $120.33 | $110.59 / 5 | $112.86 / 50 | 0 | 8 | 14.766514% | -0.810797 | -0.024502 | 0.002714 | 1.181227 | -8.463260 |
| SPY16Dec22P435.00 | PUT | 435.00 | $124.00 | $106.35 / 180 | $108.57 / 100 | 0 | 2 | 15.071666% | -0.799910 | -0.024934 | 0.002837 | 1.234612 | -8.286983 |
| SPY16Dec22C430.00 | CALL | 430.00 | $9.35 | $8.40 / 1,341 | $9.39 / 244 | 0 | 13,031 | 18.247114% | 0.176409 | -0.011410 | 0.002961 | 1.288362 | 1.145424 |
| SPY16Dec22P430.00 | PUT | 430.00 | | $102.18 / 180 | $104.37 / 100 | 0 | 0 | 15.363607% | -0.788409 | -0.025361 | 0.002961 | 1.288362 | -8.107111 |
| SPY16Dec22C425.00 | CALL | 425.00 | $12.73 | $9.31 / 1,345 | $10.32 / 244 | 0 | 209 | 18.400338% | 0.188542 | -0.011816 | 0.003084 | 1.342237 | 1.221361 |
| SPY16Dec22P425.00 | PUT | 425.00 | $105.56 | $98.11 / 180 | $100.26 / 100 | 0 | 28 | 15.661443% | -0.776277 | -0.025781 | 0.003084 | 1.342237 | -7.923587 |
| SPY16Dec22P420.00 | PUT | 420.00 | $96.50 | $94.28 / 27 | $96.24 / 100 | 0 | 113 | 16.012554% | -0.763498 | -0.026189 | 0.003208 | 1.395969 | -7.736367 |
| SPY16Dec22C415.00 | CALL | 415.00 | $15.00 | $11.37 / 1,168 | $12.47 / 183 | 0 | 129 | 18.753215% | 0.214757 | -0.012592 | 0.003330 | 1.449268 | 1.384344 |
| SPY16Dec22P415.00 | PUT | 415.00 | $93.39 | $90.42 / 30 | $92.32 / 100 | 0 | 44 | 16.314457% | -0.750061 | -0.026582 | 0.003330 | 1.449268 | -7.545428 |
| SPY16Dec22C410.00 | CALL | 410.00 | $13.48 | $12.55 / 726 | $13.67 / 183 | 0 | 1,981 | 18.945153% | 0.228863 | -0.012954 | 0.003451 | 1.501818 | 1.471419 |
| SPY16Dec22P410.00 | PUT | 410.00 | $88.09 | $86.67 / 33 | $88.50 / 100 | 0 | 12 | 16.621641% | -0.735955 | -0.026958 | 0.003451 | 1.501818 | -7.350765 |
| SPY16Dec22C405.00 | CALL | 405.00 | $15.02 | $13.84 / 983 | $14.99 / 183 | 0 | 206 | 19.163446% | 0.243646 | -0.013294 | 0.003569 | 1.553278 | 1.562196 |
| SPY16Dec22P405.00 | PUT | 405.00 | $98.43 | $83.02 / 49 | $84.80 / 100 | 0 | 16 | 16.934339% | -0.721173 | -0.027311 | 0.003569 | 1.553278 | -7.152400 |
| SPY16Dec22C400.00 | CALL | 400.00 | $16.22 | $15.28 / 659 | $16.46 / 244 | 0 | 13,277 | 19.420121% | 0.259109 | -0.013609 | 0.003684 | 1.603285 | 1.656631 |
| SPY16Dec22P400.00 | PUT | 400.00 | $80.25 | $79.49 / 55 | $81.22 / 100 | 0 | 9,190 | 17.256647% | -0.705709 | -0.027638 | 0.003684 | 1.603285 | -6.950378 |
| SPY16Dec22C395.00 | CALL | 395.00 | $19.00 | $16.80 / 622 | $18.01 / 183 | 0 | 154 | 19.674393% | 0.275255 | -0.013893 | 0.003795 | 1.651456 | 1.754649 |
| SPY16Dec22P395.00 | PUT | 395.00 | $80.95 | $76.09 / 47 | $77.75 / 100 | 0 | 124 | 17.590668% | -0.689564 | -0.027935 | 0.003795 | 1.651456 | -6.744773 |
| SPY16Dec22C390.00 | CALL | 390.00 | $20.82 | $18.43 / 745 | $19.69 / 183 | 0 | 10,224 | 19.946972% | 0.292079 | -0.014142 | 0.003900 | 1.697388 | 1.856144 |
| SPY16Dec22P390.00 | PUT | 390.00 | $69.30 | $72.80 / 72 | $74.41 / 400 | 0 | 319 | 17.932080% | -0.672740 | -0.028198 | 0.003900 | 1.697388 | -6.535690 |
| SPY16Dec22C385.00 | CALL | 385.00 | $23.40 | $20.26 / 332 | $21.49 / 10 | 0 | 1,736 | 20.262607% | 0.309574 | -0.014353 | 0.004000 | 1.740660 | 1.960978 |
| SPY16Dec22P385.00 | PUT | 385.00 | $76.05 | $69.65 / 48 | $71.18 / 400 | 0 | 213 | 18.285905% | -0.655244 | -0.028421 | 0.004000 | 1.740660 | -6.323268 |
| SPY16Dec22P380.00 | PUT | 380.00 | $66.49 | $66.60 / 96 | $68.08 / 400 | 0 | 262 | 18.643628% | -0.637090 | -0.028601 | 0.004092 | 1.780842 | -6.107681 |
| SPY16Dec22C375.00 | CALL | 375.00 | $24.50 | $24.17 / 702 | $25.46 / 800 | 0 | 622 | 20.910369% | 0.346525 | -0.014639 | 0.004176 | 1.817493 | 2.179929 |
| SPY16Dec22P375.00 | PUT | 375.00 | $75.56 | $63.65 / 85 | $65.10 / 400 | 0 | 722 | 19.006002% | -0.618293 | -0.028733 | 0.004176 | 1.817493 | -5.889143 |
| SPY16Dec22P370.00 | PUT | 370.00 | $60.47 | $60.82 / 225 | $62.23 / 400 | 0 | 806 | 19.374134% | -0.598877 | -0.028812 | 0.004252 | 1.850168 | -5.667905 |
| SPY16Dec22C365.00 | CALL | 365.00 | $29.75 | $28.48 / 1,455 | $29.84 / 183 | 0 | 1,982 | 21.585819% | 0.385949 | -0.014714 | 0.004316 | 1.878425 | 2.409634 |
| SPY16Dec22P365.00 | PUT | 365.00 | $65.11 | $58.09 / 483 | $59.47 / 400 | 0 | 545 | 19.745681% | -0.578869 | -0.028835 | 0.004316 | 1.878425 | -5.444262 |
| SPY16Dec22C360.00 | CALL | 360.00 | $31.32 | $30.85 / 881 | $32.25 / 244 | 0 | 9,247 | 21.968788% | 0.406514 | -0.014662 | 0.004370 | 1.901828 | 2.527756 |
| SPY16Dec22P360.00 | PUT | 360.00 | $50.75 | $55.46 / 465 | $56.83 / 400 | 0 | 209 | 20.123699% | -0.558304 | -0.028795 | 0.004370 | 1.901828 | -5.218552 |
| SPY16Dec22C355.00 | CALL | 355.00 | $35.90 | $33.28 / 1,642 | $34.72 / 234 | 0 | 667 | 22.338086% | 0.427596 | -0.014545 | 0.004412 | 1.919956 | 2.647563 |
| SPY16Dec22P355.00 | PUT | 355.00 | $52.70 | $52.96 / 434 | $54.29 / 800 | 0 | 218 | 20.514403% | -0.537222 | -0.028691 | 0.004412 | 1.919956 | -4.991158 |
| SPY16Dec22C350.00 | CALL | 350.00 | $38.11 | $35.83 / 963 | $37.30 / 200 | 0 | 6,736 | 22.725573% | 0.449149 | -0.014358 | 0.004441 | 1.932410 | 2.768628 |
| SPY16Dec22P345.00 | PUT | 345.00 | $48.40 | $48.25 / 402 | $49.51 / 800 | 0 | 292 | 21.299348% | -0.493700 | -0.028272 | 0.004455 | 1.938822 | -4.533065 |
| SPY16Dec22P340.00 | PUT | 340.00 | $46.50 | $46.03 / 637 | $47.25 / 800 | 0 | 2,980 | 21.694074% | -0.471372 | -0.027951 | 0.004455 | 1.938859 | -4.303351 |
| SPY16Dec22C335.00 | CALL | 335.00 | $45.63 | $44.07 / 740 | $45.61 / 195 | 0 | 3,206 | 23.942957% | 0.516066 | -0.013355 | 0.004440 | 1.932236 | 3.134451 |
| SPY16Dec22P335.00 | PUT | 335.00 | $44.50 | $43.89 / 240 | $45.08 / 10 | 0 | 441 | 22.089657% | -0.448752 | -0.027554 | 0.004440 | 1.932236 | -4.073919 |
| SPY16Dec22C330.00 | CALL | 330.00 | $48.20 | $47.01 / 1,857 | $48.58 / 10 | 0 | 4,135 | 24.372154% | 0.538908 | -0.012866 | 0.004409 | 1.918723 | 3.255418 |
| SPY16Dec22P330.00 | PUT | 330.00 | $40.71 | $41.83 / 183 | $43.00 / 925 | 0 | 8,311 | 22.487147% | -0.425911 | -0.027077 | 0.004409 | 1.918723 | -3.845364 |
| SPY16Dec22C325.00 | CALL | 325.00 | $51.90 | $49.97 / 844 | $51.59 / 74 | 0 | 7,606 | 24.780882% | 0.561892 | -0.012298 | 0.004362 | 1.898153 | 3.374878 |
| SPY16Dec22P325.00 | PUT | 325.00 | $37.20 | $39.83 / 183 | $40.99 / 925 | 0 | 750 | 22.879219% | -0.402926 | -0.026522 | 0.004362 | 1.898153 | -3.618317 |
| SPY16Dec22C320.00 | CALL | 320.00 | $55.75 | $53.01 / 72 | $54.68 / 64 | 0 | 2,280 | 25.197248% | 0.584938 | -0.011650 | 0.004298 | 1.870429 | 3.492169 |
| SPY16Dec22P320.00 | PUT | 320.00 | $36.83 | $37.92 / 91 | $39.06 / 935 | 0 | 2,865 | 23.275409% | -0.379880 | -0.025887 | 0.004298 | 1.870429 | -3.393439 |
| SPY16Dec22C315.00 | CALL | 315.00 | $57.73 | $56.17 / 44 | $57.89 / 10 | 0 | 1,955 | 25.647109% | 0.607958 | -0.010924 | 0.004218 | 1.835536 | 3.606603 |
| SPY16Dec22P315.00 | PUT | 315.00 | $36.80 | $36.08 / 34 | $37.19 / 811 | 0 | 907 | 23.667951% | -0.356861 | -0.025175 | 0.004218 | 1.835536 | -3.171417 |
| SPY16Dec22P310.00 | PUT | 310.00 | $33.00 | $34.31 / 19 | $35.40 / 808 | 0 | 7,125 | 24.063948% | -0.333958 | -0.024386 | 0.004121 | 1.793541 | -2.952959 |
| SPY16Dec22P305.00 | PUT | 305.00 | $33.00 | $32.60 / 46 | $33.67 / 810 | 0 | 1,317 | 24.455016% | -0.311266 | -0.023525 | 0.004009 | 1.744607 | -2.738784 |
| SPY16Dec22C295.00 | CALL | 295.00 | $73.15 | $69.46 / 41 | $71.28 / 10 | 0 | 2,007 | 27.439774% | 0.697919 | -0.007299 | 0.003739 | 1.627036 | 4.021502 |
| SPY16Dec22C290.00 | CALL | 290.00 | $74.12 | $72.91 / 37 | $74.79 / 10 | 0 | 2,536 | 27.893846% | 0.719400 | -0.006236 | 0.003583 | 1.559205 | 4.110938 |
| SPY16Dec22P290.00 | PUT | 290.00 | $28.20 | $27.82 / 13 | $28.84 / 800 | 0 | 12,352 | 25.618643% | -0.245418 | -0.020551 | 0.003583 | 1.559205 | -2.129144 |
| SPY16Dec22C285.00 | CALL | 285.00 | $78.23 | $76.43 / 26 | $78.36 / 10 | 0 | 4,711 | 28.357260% | 0.740288 | -0.005123 | 0.003415 | 1.486040 | 4.193274 |
| SPY16Dec22P285.00 | PUT | 285.00 | $26.72 | $26.34 / 75 | $27.34 / 750 | 0 | 2,350 | 26.000611% | -0.224530 | -0.019452 | 0.003415 | 1.486040 | -1.939220 |
| SPY16Dec22C280.00 | CALL | 280.00 | $81.93 | $80.05 / 24 | $81.99 / 10 | 0 | 13,833 | 28.840692% | 0.760490 | -0.003969 | 0.003236 | 1.408181 | 4.267871 |
| SPY16Dec22P280.00 | PUT | 280.00 | $25.50 | $24.92 / 179 | $25.91 / 1,500 | 0 | 3,927 | 26.391802% | -0.204328 | -0.018310 | 0.003236 | 1.408181 | -1.757035 |
| SPY16Dec22C275.00 | CALL | 275.00 | $86.53 | $83.69 / 30 | $85.68 / 10 | 0 | 1,461 | 29.320760% | 0.779921 | -0.002783 | 0.003048 | 1.326350 | 4.334140 |
| SPY16Dec22P275.00 | PUT | 275.00 | $22.50 | $23.55 / 212 | $24.52 / 1,500 | 0 | 1,282 | 26.769923% | -0.184897 | -0.017137 | 0.003048 | 1.326350 | -1.583179 |
| SPY16Dec22C260.00 | CALL | 260.00 | $97.00 | $94.91 / 46 | $97.10 / 10 | 0 | 17,626 | 30.821777% | 0.832824 | 0.000868 | 0.002448 | 1.065288 | 4.478026 |
| SPY16Dec22P260.00 | PUT | 260.00 | $20.26 | $19.75 / 338 | $20.68 / 1,625 | 0 | 3,239 | 27.920487% | -0.131995 | -0.013525 | 0.002448 | 1.065288 | -1.116530 |
| SPY16Dec22C255.00 | CALL | 255.00 | $99.63 | $98.71 / 145 | $101.02 / 10 | 0 | 1,412 | 31.329822% | 0.848452 | 0.002080 | 0.002243 | 0.976077 | 4.506419 |
| SPY16Dec22P255.00 | PUT | 255.00 | $18.91 | $18.58 / 442 | $19.50 / 1,625 | 0 | 929 | 28.303355% | -0.116367 | -0.012326 | 0.002243 | 0.976077 | -0.980550 |
| SPY16Dec22C245.00 | CALL | 245.00 | $110.12 | $106.65 / 145 | $109.00 / 117 | 0 | 402 | 32.450193% | 0.876435 | 0.004431 | 0.001838 | 0.799978 | 4.532539 |
| SPY16Dec22P245.00 | PUT | 245.00 | $17.02 | $16.37 / 608 | $17.28 / 1,625 | 0 | 1,439 | 29.065992% | -0.088384 | -0.010001 | 0.001838 | 0.799978 | -0.739255 |
| SPY16Dec22C240.00 | CALL | 240.00 | $111.78 | $110.69 / 46 | $113.05 / 145 | 0 | 1,177 | 33.028909% | 0.888745 | 0.005550 | 0.001643 | 0.714918 | 4.530181 |
| SPY16Dec22C235.00 | CALL | 235.00 | $114.76 | $114.74 / 180 | $117.13 / 145 | 0 | 1,657 | 33.602941% | 0.899928 | 0.006618 | 0.001455 | 0.632991 | 4.517666 |
| SPY16Dec22P235.00 | PUT | 235.00 | $15.47 | $14.34 / 710 | $15.25 / 1,500 | 0 | 1,685 | 29.833908% | -0.064891 | -0.007840 | 0.001455 | 0.632991 | -0.538952 |
| SPY16Dec22C230.00 | CALL | 230.00 | $120.93 | $118.92 / 46 | $121.27 / 145 | 0 | 362 | 34.235660% | 0.909993 | 0.007628 | 0.001275 | 0.554962 | 4.495214 |
| SPY16Dec22C225.00 | CALL | 225.00 | $134.00 | $123.11 / 180 | $125.51 / 145 | 0 | 246 | 34.901403% | 0.918966 | 0.008571 | 0.001106 | 0.481499 | 4.463148 |
| SPY16Dec22P225.00 | PUT | 225.00 | $12.90 | $12.50 / 1,961 | $13.39 / 635 | 0 | 1,125 | 30.614575% | -0.045852 | -0.005913 | 0.001106 | 0.481499 | -0.378295 |
| SPY16Dec22C220.00 | CALL | 220.00 | $137.80 | $127.40 / 46 | $129.75 / 145 | 0 | 294 | 35.593449% | 0.926884 | 0.009444 | 0.000949 | 0.413158 | 4.421884 |
| SPY16Dec22C215.00 | CALL | 215.00 | $137.53 | $131.70 / 46 | $134.05 / 145 | 0 | 120 | 36.308226% | 0.933794 | 0.010242 | 0.000805 | 0.350367 | 4.371922 |
| SPY16Dec22P215.00 | PUT | 215.00 | $10.50 | $10.86 / 1,898 | $11.70 / 671 | 0 | 1,197 | 31.425596% | -0.031024 | -0.004268 | 0.000805 | 0.350367 | -0.254345 |
| SPY16Dec22C210.00 | CALL | 210.00 | $129.00 | $136.04 / 5 | $138.35 / 46 | 0 | 337 | 37.031660% | 0.939756 | 0.010962 | 0.000674 | 0.293422 | 4.313836 |
| SPY16Dec22P210.00 | PUT | 210.00 | $10.12 | $10.10 / 1,904 | $10.92 / 671 | 0 | 1,400 | 31.839647% | -0.025062 | -0.003561 | 0.000674 | 0.293422 | -0.204844 |
| SPY16Dec22C205.00 | CALL | 205.00 | $154.14 | $140.47 / 180 | $142.79 / 46 | 0 | 29 | 37.858094% | 0.944837 | 0.011604 | 0.000557 | 0.242476 | 4.248256 |
| SPY16Dec22P205.00 | PUT | 205.00 | $9.16 | $9.38 / 1,938 | $10.18 / 651 | 0 | 637 | 32.262436% | -0.019982 | -0.002932 | 0.000557 | 0.242476 | -0.162836 |
| SPY16Dec22P200.00 | PUT | 200.00 | $9.16 | $8.69 / 1,949 | $9.47 / 569 | 0 | 3,032 | 32.680493% | -0.015709 | -0.002381 | 0.000454 | 0.197547 | -0.127648 |
| SPY16Dec22C195.00 | CALL | 195.00 | $126.79 | $149.53 / 145 | $151.75 / 46 | 0 | 33 | 39.657957% | 0.952653 | 0.012658 | 0.000364 | 0.158516 | 4.097338 |
| SPY16Dec22P195.00 | PUT | 195.00 | $8.53 | $8.04 / 1,904 | $8.79 / 571 | 0 | 682 | 33.106073% | -0.012166 | -0.001904 | 0.000364 | 0.158516 | -0.098579 |
| SPY16Dec22C190.00 | CALL | 190.00 | $167.57 | $154.11 / 117 | $156.32 / 145 | 0 | 6 | 40.640094% | 0.955547 | 0.013077 | 0.000288 | 0.125148 | 4.013410 |
| SPY16Dec22P190.00 | PUT | 190.00 | $8.02 | $7.42 / 1,890 | $8.15 / 573 | 0 | 3,122 | 33.534578% | -0.009271 | -0.001498 | 0.000288 | 0.125148 | -0.074920 |
| SPY16Dec22C185.00 | CALL | 185.00 | $152.63 | $158.76 / 46 | $160.97 / 145 | 0 | 7 | 41.718273% | 0.957874 | 0.013429 | 0.000223 | 0.097101 | 3.924774 |
| SPY16Dec22P185.00 | PUT | 185.00 | $6.66 | $6.84 / 967 | $7.55 / 440 | 0 | 206 | 33.978799% | -0.006944 | -0.001159 | 0.000223 | 0.097101 | -0.055968 |
| SPY16Dec22C180.00 | CALL | 180.00 | $171.94 | $163.30 / 161 | $165.64 / 145 | 0 | 313 | 42.755373% | 0.959712 | 0.013721 | 0.000170 | 0.073948 | 3.832109 |
| SPY16Dec22P180.00 | PUT | 180.00 | $7.00 | $6.28 / 2,921 | $6.99 / 442 | 0 | 5,793 | 34.426680% | -0.005106 | -0.000880 | 0.000170 | 0.073948 | -0.041045 |
| SPY16Dec22C175.00 | CALL | 175.00 | $173.93 | $168.16 / 145 | $170.46 / 126 | 0 | 73 | 44.096048% | 0.961138 | 0.013959 | 0.000127 | 0.055198 | 3.736059 |
| SPY16Dec22P175.00 | PUT | 175.00 | $5.70 | $5.77 / 989 | $6.47 / 581 | 0 | 2,678 | 34.903653% | -0.003680 | -0.000655 | 0.000127 | 0.055198 | -0.029508 |
| SPY16Dec22C170.00 | CALL | 170.00 | $169.50 | $172.99 / 46 | $175.29 / 126 | 0 | 14 | 45.456711% | 0.962222 | 0.014150 | 0.000093 | 0.040323 | 3.637215 |
| SPY16Dec22P170.00 | PUT | 170.00 | $5.52 | $5.29 / 989 | $5.97 / 444 | 0 | 7,409 | 35.380450% | -0.002596 | -0.000477 | 0.000093 | 0.040323 | -0.020764 |
| SPY16Dec22C165.00 | CALL | 165.00 | $182.75 | $177.79 / 117 | $180.09 / 126 | 0 | 65 | 46.821329% | 0.963029 | 0.014300 | 0.000066 | 0.028780 | 3.536115 |
| SPY16Dec22P165.00 | PUT | 165.00 | $5.30 | $4.84 / 2,310 | $5.50 / 444 | 0 | 61 | 35.874158% | -0.001789 | -0.000340 | 0.000066 | 0.028780 | -0.014277 |
| SPY16Dec22C160.00 | CALL | 160.00 | $173.13 | $182.63 / 46 | $184.93 / 126 | 0 | 60 | 48.272006% | 0.963616 | 0.014417 | 0.000046 | 0.020032 | 3.433230 |
| SPY16Dec22P160.00 | PUT | 160.00 | $4.60 | $4.43 / 2,002 | $5.06 / 446 | 0 | 747 | 36.390216% | -0.001203 | -0.000236 | 0.000046 | 0.020032 | -0.009573 |
| SPY16Dec22C155.00 | CALL | 155.00 | $187.25 | $187.55 / 46 | $189.87 / 5 | 0 | 19 | 49.891712% | 0.964032 | 0.014507 | 0.000031 | 0.013569 | 3.328968 |
| SPY16Dec22P155.00 | PUT | 155.00 | $5.12 | $4.19 / 838 | $4.51 / 1,683 | 0 | 465 | 36.927918% | -0.000787 | -0.000159 | 0.000031 | 0.013569 | -0.006248 |
| SPY16Dec22C150.00 | CALL | 150.00 | $201.00 | $192.47 / 145 | $194.80 / 5 | 0 | 70 | 51.563021% | 0.964319 | 0.014574 | 0.000021 | 0.008925 | 3.223669 |
| SPY16Dec22P150.00 | PUT | 150.00 | $4.00 | $3.82 / 838 | $4.14 / 1,452 | 0 | 2,100 | 37.480598% | -0.000500 | -0.000104 | 0.000021 | 0.008925 | -0.003959 |
| SPY16Dec22C145.00 | CALL | 145.00 | $189.38 | $197.39 / 46 | $199.69 / 126 | 0 | 2 | 53.260929% | 0.964511 | 0.014625 | 0.000013 | 0.005684 | 3.117611 |
| SPY16Dec22P145.00 | PUT | 145.00 | $3.50 | $3.47 / 2,576 | $3.79 / 2,004 | 0 | 796 | 38.039748% | -0.000307 | -0.000066 | 0.000013 | 0.005684 | -0.002429 |
| SPY16Dec22C140.00 | CALL | 140.00 | $207.30 | $202.33 / 145 | $204.57 / 46 | 0 | 374 | 55.031692% | 0.964636 | 0.014664 | 0.000008 | 0.003496 | 3.011014 |
| SPY16Dec22C135.00 | CALL | 135.00 | $192.20 | $206.56 / 21 | $210.19 / 10 | 0 | 11 | 56.895458% | 0.964714 | 0.014694 | 0.000005 | 0.002070 | 2.904045 |
| SPY16Dec22P135.00 | PUT | 135.00 | $2.73 | $2.84 / 2,784 | $3.15 / 1,246 | 0 | 65 | 39.200153% | -0.000104 | -0.000024 | 0.000005 | 0.002070 | -0.000821 |
| SPY16Dec22C130.00 | CALL | 130.00 | $204.37 | $212.30 / 117 | $214.60 / 126 | 0 | 12 | 59.079248% | 0.964761 | 0.014717 | 0.000003 | 0.001175 | 2.796829 |
| SPY16Dec22P130.00 | PUT | 130.00 | $2.61 | $2.55 / 2,784 | $2.86 / 842 | 0 | 241 | 39.795162% | -0.000057 | -0.000014 | 0.000003 | 0.001175 | -0.000449 |
| SPY16Dec22C125.00 | CALL | 125.00 | | $217.26 / 145 | $219.57 / 126 | 0 | 0 | 61.184088% | 0.964788 | 0.014736 | 0.000001 | 0.000637 | 2.689456 |
| SPY16Dec22C120.00 | CALL | 120.00 | $214.78 | $221.49 / 21 | $225.19 / 10 | 0 | 12 | 63.313618% | 0.964804 | 0.014753 | 0.000001 | 0.000328 | 2.581986 |
| SPY16Dec22P120.00 | PUT | 120.00 | $2.15 | $2.05 / 2,784 | $2.34 / 1,261 | 0 | 1,201 | 41.073549% | -0.000015 | -0.000004 | 0.000001 | 0.000328 | -0.000116 |
| SPY16Dec22C115.00 | CALL | 115.00 | $194.70 | $227.25 / 46 | $229.58 / 126 | 0 | 0 | 65.820376% | 0.964811 | 0.014768 | 0.000001 | 0.000160 | 2.474461 |
| SPY16Dec22P115.00 | PUT | 115.00 | $2.57 | $1.82 / 2,784 | $2.11 / 1,261 | 0 | 180 | 41.737106% | -0.000007 | -0.000002 | 0.000001 | 0.000160 | -0.000055 |
| SPY16Dec22C110.00 | CALL | 110.00 | $161.50 | $232.22 / 46 | $234.55 / 161 | 0 | 0 | 68.263954% | 0.964815 | 0.014782 | 0.000001 | 0.000073 | 2.366904 |
| SPY16Dec22P110.00 | PUT | 110.00 | $1.80 | $1.61 / 2,784 | $1.89 / 1,006 | 0 | 188 | 42.416386% | -0.000003 | -0.000001 | 0.000001 | 0.000073 | -0.000024 |
| SPY16Dec22C105.00 | CALL | 105.00 | $228.77 | $236.44 / 21 | $240.21 / 36 | 0 | 39 | 70.786760% | 0.964817 | 0.014795 | 0.000001 | 0.000031 | 2.259330 |
| SPY16Dec22P105.00 | PUT | 105.00 | $1.90 | $1.42 / 2,784 | $1.69 / 1,263 | 0 | 243 | 43.135867% | -0.000001 | 0.000000 | 0.000001 | 0.000031 | -0.000010 |
| SPY16Dec22C100.00 | CALL | 100.00 | $243.90 | $242.21 / 46 | $244.53 / 5 | 0 | 10 | 73.668763% | 0.964818 | 0.014809 | 0.000001 | 0.000012 | 2.151749 |
| SPY16Dec22P100.00 | PUT | 100.00 | $1.36 | $1.25 / 1,008 | $1.51 / 2,813 | 0 | 2,843 | 43.910351% | -0.000001 | 0.000000 | 0.000001 | 0.000012 | -0.000004 |
| SPY16Dec22C95.00 | CALL | 95.00 | $161.03 | $247.19 / 145 | $249.48 / 126 | 0 | 1 | 76.566820% | 0.964818 | 0.014822 | 0.000001 | 0.000004 | 2.044163 |
| SPY16Dec22P95.00 | PUT | 95.00 | $1.42 | $1.09 / 2,784 | $1.34 / 1,263 | 0 | 55 | 44.694548% | -0.000001 | 0.000000 | 0.000001 | 0.000004 | -0.000001 |
| SPY16Dec22C90.00 | CALL | 90.00 | $189.66 | $251.40 / 21 | $255.18 / 36 | 0 | 1 | 79.636817% | 0.964818 | 0.014835 | 0.000001 | 0.000001 | 1.936577 |
| SPY16Dec22P90.00 | PUT | 90.00 | $1.14 | $0.94 / 2,784 | $1.19 / 1,263 | 0 | 1,326 | 45.521367% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| SPY16Dec22C85.00 | CALL | 85.00 | $262.91 | $257.17 / 46 | $259.50 / 5 | 0 | 4 | 83.132195% | 0.964818 | 0.014848 | 0.000001 | 0.000000 | 1.828989 |