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: $397.00 | |Latest Data |Download CSV |Updated: 05/25 4:06:21PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY16Dec22P305.00PUT305.00$6.91$6.82 / 301$6.98 / 4902,5705,21533.912872%-0.072432-0.0259570.0017900.410845-0.177659
SPY16Dec22C500.00CALL500.00$1.01$0.93 / 2,279$1.02 / 202,36143,56017.742384%0.133811-0.0393330.0028010.6428250.273207
SPY16Dec22P345.00PUT345.00$12.74$12.96 / 220$13.17 / 2201,4454,29529.462415%-0.205521-0.0536820.0036900.846958-0.516426
SPY16Dec22P310.00PUT310.00$7.30$7.39 / 288$7.54 / 4621,3276,91833.307950%-0.084726-0.0292400.0020160.462638-0.208375
SPY16Dec22C462.00CALL462.00$4.78$4.70 / 252$4.88 / 32993315019.533754%0.241669-0.0564740.0040450.9283960.485675
SPY16Dec22P275.00PUT275.00$4.37$4.31 / 377$4.43 / 208746,49537.913653%-0.023148-0.0103040.0007120.163402-0.055958
SPY16Dec22P240.00PUT240.00$2.82$2.56 / 1,087$2.68 / 1,0867502,40443.288204%-0.003507-0.0019780.0001370.031420-0.008362
SPY16Dec22P255.00PUT255.00$3.27$3.21 / 375$3.32 / 1,0875821,35940.920820%-0.008590-0.0043850.0003030.069613-0.020594
SPY16Dec22P150.00PUT150.00$0.66$0.62 / 1,087$0.69 / 1,0875285,51660.879042%-0.0000010.0000000.0000010.0000020.000000
SPY16Dec22P215.00PUT215.00$1.94$1.76 / 1,087$1.86 / 1,2335001,34247.526923%-0.000548-0.0003630.0000250.005771-0.001295
SPY16Dec22C450.00CALL450.00$7.30$7.30 / 210$7.51 / 21129918,86020.435488%0.285916-0.0613430.0044051.0110510.571056
SPY16Dec22P300.00PUT300.00$6.43$6.31 / 313$6.46 / 42320222,78434.542262%-0.061384-0.0228320.0015750.361503-0.150166
SPY16Dec22P225.00PUT225.00$2.17$2.05 / 412$2.15 / 1,23319317,04845.784776%-0.001224-0.0007610.0000530.012091-0.002903
SPY16Dec22C440.00CALL440.00$10.47$10.16 / 186$10.40 / 18617515,44121.288130%0.326485-0.0648510.0046691.0715950.648381
SPY16Dec22P390.00PUT390.00$26.18$25.95 / 152$26.26 / 1521398,52924.963402%-0.424327-0.0740260.0050641.162250-1.104392
SPY16Dec22P280.00PUT280.00$4.67$4.65 / 365$4.77 / 1013819,67837.208557%-0.028743-0.0123530.0008530.195837-0.069639
SPY16Dec22P200.00PUT200.00$1.45$1.40 / 1,233$1.49 / 1,23313515,89150.268460%-0.000137-0.0001000.0000070.001588-0.000323
SPY16Dec22P395.00PUT395.00$28.20$27.91 / 145$28.23 / 1451325,96724.452204%-0.450109-0.0748040.0051141.173711-1.176764
SPY16Dec22P385.00PUT385.00$24.39$24.11 / 159$24.40 / 1591313,38425.468536%-0.398526-0.0729250.0049921.145671-1.032719
SPY16Dec22P290.00PUT290.00$5.40$5.41 / 340$5.55 / 62012814,47735.850713%-0.042868-0.0171540.0011840.271776-0.104347
SPY16Dec22P400.00PUT400.00$30.67$30.00 / 138$30.34 / 13812620,30923.947880%-0.475760-0.0752610.0051421.180101-1.249576
SPY16Dec22C480.00CALL480.00$2.22$2.26 / 383$2.38 / 35010511,37218.481941%0.184597-0.0484270.0034580.7936080.374008
SPY16Dec22C585.00CALL585.00$0.08$0.05 / 750$0.08 / 75010254718.954719%0.027479-0.0116210.0008220.1886450.057376
SPY16Dec22C600.00CALL600.00$0.09$0.04 / 750$0.07 / 7501009,89119.716189%0.020182-0.0089720.0006340.1455330.042257
SPY16Dec22P330.00PUT330.00$10.14$10.16 / 246$10.35 / 394979,25031.014693%-0.146557-0.0432800.0029790.683723-0.364680
SPY16Dec22C510.00CALL510.00$0.67$0.59 / 750$0.69 / 814944,66117.576553%0.112997-0.0349850.0024890.5711150.231499
SPY16Dec22C565.00CALL565.00$0.11$0.08 / 750$0.12 / 7508785818.260796%0.040972-0.0161220.0011420.2620110.085194
SPY16Dec22C560.00CALL560.00$0.13$0.09 / 750$0.13 / 750801,84418.051464%0.045170-0.0174370.0012350.2834800.093818
SPY16Dec22C422.00CALL422.00$16.92$16.97 / 158$17.26 / 1587036822.986600%0.407197-0.0693030.0050191.1518170.799255
SPY16Dec22C550.00CALL550.00$0.16$0.12 / 750$0.16 / 7506313,04217.713156%0.054738-0.0203100.0014400.3303960.113422
SPY16Dec22P320.00PUT320.00$8.76$8.66 / 266$8.83 / 2936310,57232.134570%-0.113121-0.0361510.0024900.571562-0.279790
SPY16Dec22P270.00PUT270.00$4.00$4.01 / 375$4.12 / 494633,96938.653486%-0.018422-0.0084910.0005870.134679-0.044438
SPY16Dec22P450.00PUT450.00$59.76$58.96 / 20$60.08 / 136016,95319.165270%-0.705862-0.0649710.0044051.011051-1.954477
SPY16Dec22P340.00PUT340.00$12.00$11.95 / 229$12.15 / 299606,43529.965646%-0.184770-0.0503070.0034600.794067-0.462726
SPY16Dec22C445.00CALL445.00$8.65$8.66 / 197$8.88 / 257553,44220.862203%0.305792-0.0631720.0045421.0424730.609057
SPY16Dec22P165.00PUT165.00$0.89$0.80 / 1,087$0.88 / 1,2335531657.436999%-0.000002-0.0000020.0000010.000026-0.000004
SPY16Dec22P360.00PUT360.00$16.23$16.44 / 197$16.68 / 197548,23927.947333%-0.273346-0.0628010.0043110.989388-0.694250
SPY16Dec22C485.00CALL485.00$1.84$1.82 / 599$1.94 / 1,185537,37518.266479%0.170694-0.0461330.0032920.7554560.346547
SPY16Dec22P195.00PUT195.00$1.38$1.30 / 1,233$1.39 / 1,233511,07351.261370%-0.000082-0.0000610.0000040.000978-0.000192
SPY16Dec22P375.00PUT375.00$20.88$20.75 / 174$21.02 / 174496,54626.473275%-0.347331-0.0697660.0047811.097327-0.892543
SPY16Dec22C420.00CALL420.00$17.80$17.86 / 156$18.15 / 1564516,23123.187486%0.416700-0.0696140.0050451.1578840.816739
SPY16Dec22C435.00CALL435.00$11.83$11.84 / 178$12.09 / 178431,88921.739796%0.347966-0.0663570.0047851.0980550.688934
SPY16Dec22C415.00CALL415.00$20.13$20.20 / 150$20.51 / 150401,25023.708836%0.440855-0.0702100.0050991.1701810.860887
SPY16Dec22C530.00CALL530.00$0.25$0.25 / 1,087$0.32 / 1,1703916,67017.490275%0.079374-0.0270340.0019190.4404690.163607
SPY16Dec22C421.00CALL421.00$17.36$17.41 / 157$17.70 / 157351,01223.085312%0.411937-0.0694640.0050321.1549300.807983
SPY16Dec22C419.00CALL419.00$18.26$18.32 / 154$18.62 / 1543557023.297519%0.421487-0.0697550.0050571.1606770.825521
SPY16Dec22C418.00CALL418.00$18.72$18.78 / 153$19.09 / 1533521523.402416%0.426297-0.0698850.0050691.1633050.834329
SPY16Dec22C417.00CALL417.00$19.18$19.24 / 152$19.54 / 1523561323.493667%0.431128-0.0700040.0050801.1657670.843160
SPY16Dec22C416.00CALL416.00$19.65$19.72 / 150$20.02 / 1513519423.601560%0.435981-0.0701130.0050901.1680590.852013
SPY16Dec22C430.00CALL430.00$14.19$13.68 / 170$13.95 / 1703314,60922.209926%0.370195-0.0676670.0048871.1214910.730602
SPY16Dec22C400.00CALL400.00$28.40$28.08 / 3$28.41 / 1333214,91225.285281%0.516017-0.0702810.0051421.1801010.995342
SPY16Dec22C200.00CALL200.00$197.63$197.34 / 10$199.11 / 103234057.402296%0.9916410.0102910.0000070.0015881.122136
SPY16Dec22P100.00PUT100.00$0.27$0.27 / 6$0.29 / 1,2333011,32275.793044%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P370.00PUT370.00$19.60$19.23 / 182$19.48 / 1822830,59626.972157%-0.322175-0.0677250.0046441.065826-0.824582
SPY16Dec22C460.00CALL460.00$5.35$5.08 / 244$5.26 / 245266,02719.678580%0.248700-0.0573240.0041080.9427430.499313
SPY16Dec22P350.00PUT350.00$13.78$14.04 / 213$14.26 / 2132615,67528.953806%-0.227264-0.0569130.0039110.897510-0.573042
SPY16Dec22P380.00PUT380.00$22.56$22.40 / 1$22.66 / 1672317,78025.984204%-0.372821-0.0715030.0048981.123998-0.962013
SPY16Dec22P265.00PUT265.00$3.78$3.72 / 375$3.83 / 494212,52639.387336%-0.014479-0.0069070.0004770.109585-0.034852
SPY16Dec22C545.00CALL545.00$0.17$0.14 / 1,068$0.19 / 824202,87417.628117%0.060165-0.0218680.0015510.3558810.124511
SPY16Dec22P85.00PUT85.00$0.18$0.17 / 1,233$0.20 / 11810,04780.535522%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C455.00CALL455.00$5.67$6.11 / 225$6.31 / 293176,75220.042870%0.266880-0.0593870.0042600.9776910.534454
SPY16Dec22P355.00PUT355.00$14.98$15.20 / 205$15.43 / 205172,55328.452523%-0.249907-0.0599640.0041180.945159-0.632387
SPY16Dec22P475.00PUT475.00$80.26$79.53 / 20$81.03 / 20166,65617.497685%-0.792440-0.0536610.0036240.831685-2.262827
SPY16Dec22P325.00PUT325.00$9.24$9.38 / 256$9.55 / 410152,39131.562628%-0.129220-0.0397080.0027340.627548-0.320557
SPY16Dec22P250.00PUT250.00$2.98$2.98 / 824$3.09 / 1,2401512,08941.698279%-0.006474-0.0034180.0002360.054267-0.015493
SPY16Dec22C395.00CALL395.00$30.12$30.97 / 3$31.33 / 128132,31225.824798%0.541669-0.0696880.0051141.1737111.040092
SPY16Dec22C350.00CALL350.00$62.80$61.46 / 10$62.55 / 10134,57130.688584%0.764514-0.0505800.0039110.8975101.391261
SPY16Dec22P440.00PUT440.00$51.50$51.83 / 20$52.79 / 131210,48220.027682%-0.665293-0.0687490.0046691.071595-1.821028
SPY16Dec22C470.00CALL470.00$3.67$3.42 / 464$3.57 / 291119,58619.008184%0.214930-0.0529660.0037880.8694260.433569
SPY16Dec22C465.00CALL465.00$4.39$4.18 / 426$4.34 / 267116,84519.321569%0.231382-0.0551770.0039500.9065470.465675
SPY16Dec22P420.00PUT420.00$41.61$39.59 / 20$40.32 / 301017,32621.926671%-0.575077-0.0740530.0050451.157884-1.540425
SPY16Dec22P285.00PUT285.00$5.26$5.01 / 353$5.14 / 46393,45936.512066%-0.035290-0.0146380.0010110.231988-0.085698
SPY16Dec22P500.00PUT500.00$104.02$103.43 / 1$104.74 / 1088,79818.284389%-0.857967-0.0416080.0028010.642825-2.532940
SPY16Dec22P415.00PUT415.00$36.43$36.94 / 20$37.62 / 3086,76522.424248%-0.550923-0.0747850.0050991.170181-1.468215
SPY16Dec22P394.00PUT394.00$27.93$27.51 / 147$27.83 / 14785124.557247%-0.444959-0.0746740.0051061.171827-1.162247
SPY16Dec22P379.00PUT379.00$23.74$22.05 / 168$22.32 / 16981626.075293%-0.367702-0.0711800.0048761.119060-0.948011
SPY16Dec22P378.00PUT378.00$22.92$21.72 / 170$21.99 / 17084726.175516%-0.362592-0.0708450.0048541.113922-0.934061
SPY16Dec22P377.00PUT377.00$23.03$21.39 / 172$21.66 / 17282026.271320%-0.357493-0.0704980.0048301.108586-0.920165
SPY16Dec22C495.00CALL495.00$1.03$1.17 / 2,203$1.28 / 1,21576,45117.916763%0.145324-0.0415740.0029620.6798610.296177
SPY16Dec22C425.00CALL425.00$15.52$15.69 / 163$15.98 / 16372,46722.696205%0.393125-0.0687600.0049741.1415470.773254
SPY16Dec22C414.00CALL414.00$20.16$20.68 / 148$20.99 / 14872,24423.808805%0.445749-0.0702970.0051071.1721300.869780
SPY16Dec22C398.00CALL398.00$30.17$29.22 / 3$29.57 / 13171125.503091%0.526256-0.0700820.0051341.1781481.013278
SPY16Dec22P205.00PUT205.00$1.57$1.51 / 1,087$1.61 / 1,087792649.346306%-0.000223-0.0001580.0000110.002506-0.000526
SPY16Dec22C555.00CALL555.00$0.11$0.11 / 750$0.14 / 75064,28517.902189%0.049750-0.0188330.0013340.3062670.103209
SPY16Dec22C525.00CALL525.00$0.34$0.32 / 1,233$0.39 / 1,17269,83317.546768%0.086858-0.0289140.0020540.4713140.178776
SPY16Dec22C399.00CALL399.00$28.53$28.63 / 3$28.98 / 13264325.383695%0.521132-0.0701880.0051381.1792241.004315
SPY16Dec22C375.00CALL375.00$43.41$43.42 / 10$44.28 / 1061,33327.932266%0.644447-0.0641090.0047811.0973271.212067
SPY16Dec22C463.00CALL463.00$4.53$4.52 / 256$4.69 / 257517419.457495%0.238205-0.0560450.0040140.9211550.478947
SPY16Dec22C452.00CALL452.00$7.20$6.81 / 215$7.01 / 21653720.277798%0.278200-0.0605750.0043480.9979200.556243
SPY16Dec22C410.00CALL410.00$23.24$22.69 / 4$23.00 / 14453,00124.228985%0.465516-0.0705300.0051341.1781470.905510
SPY16Dec22P403.00PUT403.00$32.97$31.33 / 135$31.68 / 1355723.654444%-0.491045-0.0753830.0051481.181542-1.293369
SPY16Dec22C401.00CALL401.00$25.86$27.50 / 3$27.84 / 13454525.169708%0.510912-0.0703610.0051451.1807780.986361
SPY16Dec22C397.00CALL397.00$30.77$29.80 / 3$30.14 / 13052025.605273%0.531387-0.0699640.0051281.1768711.022230
SPY16Dec22C320.00CALL320.00$85.00$85.74 / 10$87.07 / 1051,71934.347425%0.878656-0.0290070.0024900.5715621.516144
SPY16Dec22P315.00PUT315.00$8.26$8.00 / 277$8.15 / 1259,42232.708492%-0.098287-0.0326490.0022500.516394-0.242401
SPY16Dec22C475.00CALL475.00$2.99$2.79 / 509$2.93 / 32044,39218.743044%0.199338-0.0507100.0036240.8316850.403013
SPY16Dec22C441.00CALL441.00$9.49$9.85 / 188$10.10 / 18843121.211234%0.322282-0.0645280.0046451.0659720.640415
SPY16Dec22P399.00PUT399.00$29.71$29.58 / 140$29.91 / 14042124.053399%-0.470646-0.0751950.0051381.179224-1.234990
SPY16Dec22P386.00PUT386.00$24.70$24.46 / 158$24.76 / 158412725.362498%-0.403682-0.0731710.0050081.149396-1.046985
SPY16Dec22C250.00CALL250.00$147.61$149.23 / 10$150.90 / 1042,48945.677023%0.9853030.0056200.0002360.0542671.387581
SPY16Dec22P170.00PUT170.00$0.89$0.87 / 1,087$0.95 / 1,23347,71256.341637%-0.000004-0.0000030.0000010.000052-0.000009
SPY16Dec22C520.00CALL520.00$0.44$0.39 / 1,233$0.46 / 1,31635,96217.503566%0.094935-0.0308690.0021940.5034150.195110
SPY16Dec22C490.00CALL490.00$1.60$1.46 / 2,165$1.57 / 1,37436,97118.067869%0.157610-0.0438440.0031260.7174680.320612
SPY16Dec22P430.00PUT430.00$46.47$45.37 / 20$46.22 / 2034,16620.957019%-0.621583-0.0718360.0048871.121491-1.682684
SPY16Dec22C405.00CALL405.00$25.14$25.31 / 3$25.63 / 13831,07524.748261%0.490600-0.0705580.0051481.1815250.950402
SPY16Dec22C396.00CALL396.00$29.96$30.37 / 3$30.73 / 129346125.706887%0.536525-0.0698320.0051221.1753931.031169
SPY16Dec22C385.00CALL385.00$36.74$36.88 / 3$37.65 / 3032,95326.861859%0.593252-0.0675390.0049921.1456711.128014
SPY16Dec22C453.00CALL453.00$6.98$6.57 / 219$6.77 / 219243020.196770%0.274393-0.0601830.0043190.9912450.548923
SPY16Dec22P392.00PUT392.00$28.17$26.72 / 149$27.04 / 149217824.762578%-0.434648-0.0743760.0050871.167447-1.133272
SPY16Dec22P389.00PUT389.00$27.00$25.57 / 154$25.87 / 15428825.059602%-0.419165-0.0738320.0050521.159344-1.089993
SPY16Dec22C365.00CALL365.00$52.10$50.37 / 10$51.32 / 1021,63129.021753%0.694304-0.0594700.0044871.0297401.290090
SPY16Dec22P361.00PUT361.00$17.40$16.71 / 196$16.95 / 1962227.856820%-0.278120-0.0633410.0043480.997782-0.706904
SPY16Dec22C265.00CALL265.00$132.25$135.14 / 10$136.77 / 20252242.910743%0.9772990.0017250.0004770.1095851.452406
SPY16Dec22P160.00PUT160.00$0.75$0.74 / 1,233$0.81 / 1,233278658.564119%-0.000001-0.0000010.0000010.000012-0.000002
SPY16Dec22C505.00CALL505.00$0.90$0.75 / 2,207$0.84 / 1,31617,03817.670393%0.123045-0.0371340.0026430.6065270.251663
SPY16Dec22P480.00PUT480.00$84.19$84.03 / 10$85.60 / 1016,52817.292158%-0.807181-0.0512430.0034580.793608-2.319893
SPY16Dec22P462.00PUT462.00$73.05$68.38 / 10$69.70 / 101118.261528%-0.750109-0.0597770.0040450.928396-2.107205
SPY16Dec22C461.00CALL461.00$5.25$4.89 / 248$5.07 / 32411419.608237%0.245167-0.0569010.0040770.9355930.492464
SPY16Dec22C458.00CALL458.00$5.07$5.47 / 236$5.66 / 237154819.816821%0.255869-0.0581600.0041690.9568910.513191
SPY16Dec22P451.00PUT451.00$62.98$59.71 / 10$60.84 / 1318519.080864%-0.709737-0.0645620.0043771.004523-1.967523
SPY16Dec22P445.00PUT445.00$57.17$55.32 / 20$56.34 / 1316,35119.586968%-0.685986-0.0669350.0045421.042473-1.888414
SPY16Dec22P444.00PUT444.00$57.71$54.60 / 20$55.64 / 2011219.681865%-0.681912-0.0673100.0045691.048493-1.875040
SPY16Dec22C439.00CALL439.00$10.95$10.49 / 184$10.74 / 18416121.389137%0.330719-0.0651670.0046931.0771120.656397
SPY16Dec22C436.00CALL436.00$11.43$11.49 / 179$11.74 / 17913,02421.647154%0.343608-0.0660710.0047621.0929940.680730
SPY16Dec22P410.00PUT410.00$35.61$34.45 / 20$35.08 / 2013,40322.929716%-0.526262-0.0752400.0051341.178147-1.395531
SPY16Dec22C403.00CALL403.00$26.00$26.41 / 3$26.73 / 13612724.967704%0.500733-0.0704840.0051481.1815420.968386
SPY16Dec22P398.00PUT398.00$31.04$29.16 / 141$29.49 / 1411824.158524%-0.465522-0.0751160.0051341.178148-1.220415
SPY16Dec22P397.00PUT397.00$28.64$28.73 / 143$29.06 / 1431924.250513%-0.460391-0.0750250.0051281.176871-1.205850
SPY16Dec22P393.00PUT393.00$27.61$27.11 / 148$27.43 / 148143924.657837%-0.439805-0.0745310.0050971.169739-1.147749
SPY16Dec22P391.00PUT391.00$26.45$26.33 / 151$26.65 / 15118224.862983%-0.429488-0.0742070.0050761.164951-1.118819
SPY16Dec22C390.00CALL390.00$34.31$33.77 / 3$34.49 / 30110,79226.327048%0.567451-0.0687750.0050641.1622501.084402
SPY16Dec22P388.00PUT388.00$25.97$25.20 / 155$25.50 / 15514225.164609%-0.414002-0.0736240.0050381.156233-1.075625
SPY16Dec22C387.00CALL387.00$33.21$35.63 / 3$36.37 / 10152126.649888%0.582937-0.0680720.0050241.1529171.110670
SPY16Dec22P384.00PUT384.00$24.95$23.75 / 161$24.05 / 16117725.570679%-0.393373-0.0726660.0049751.141742-1.018492
SPY16Dec22P372.00PUT372.00$21.01$19.82 / 179$20.08 / 1791526.768153%-0.332189-0.0685770.0047011.078992-0.851568
SPY16Dec22C370.00CALL370.00$48.54$46.84 / 20$47.75 / 20116,75228.471576%0.669603-0.0619330.0046441.0658261.251967
SPY16Dec22P369.00PUT369.00$21.08$18.93 / 184$19.18 / 18412227.066201%-0.317194-0.0672820.0046141.058967-0.811195
SPY16Dec22P365.00PUT365.00$18.99$17.79 / 190$18.04 / 19013,67927.465874%-0.297474-0.0653970.0044871.029740-0.758398
SPY16Dec22C355.00CALL355.00$55.75$57.68 / 10$58.73 / 10149330.131554%0.741871-0.0537660.0041180.9451591.359977
SPY16Dec22P335.00PUT335.00$11.60$11.02 / 237$11.22 / 26112,24330.488825%-0.165092-0.0468260.0032220.739445-0.412101
SPY16Dec22C300.00CALL300.00$102.27$103.15 / 10$104.61 / 1014,38837.152256%0.930394-0.0151470.0015750.3615031.533522
SPY16Dec22P295.00PUT295.00$7.20$5.84 / 326$5.98 / 42911,47235.180698%-0.051545-0.0198910.0013730.315033-0.125778
SPY16Dec22C280.00CALL280.00$118.06$121.25 / 10$122.81 / 10113,18340.314367%0.963035-0.0041270.0008530.1958371.501804
SPY16Dec22C275.00CALL275.00$125.00$125.85 / 10$127.44 / 1011,08941.155527%0.968630-0.0019430.0007120.1634021.487423
SPY16Dec22P235.00PUT235.00$2.62$2.38 / 1,087$2.49 / 1,23311,82044.109713%-0.002516-0.0014660.0001010.023293-0.005988
SPY16Dec22P190.00PUT190.00$1.35$1.21 / 1,233$1.29 / 1,23318,35552.264087%-0.000047-0.0000370.0000030.000584-0.000111
SPY16Dec22P135.00PUT135.00$0.54$0.48 / 1,233$0.54 / 1,36211,05564.715527%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P125.00PUT125.00$0.45$0.40 / 1,233$0.46 / 1,346127667.517996%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P120.00PUT120.00$0.41$0.36 / 1,233$0.42 / 1,23311,65268.907031%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C710.00CALL710.00$0.02$0.01 / 56$0.03 / 750060224.466411%0.001750-0.0010370.0000730.0167620.003719
SPY16Dec22P710.00PUT710.00$312.55 / 10$314.39 / 100040.534065%-0.9900270.0023700.0000730.016762-3.981010
SPY16Dec22C705.00CALL705.00$0.02$0.01 / 30$0.03 / 75004124.196997%0.001967-0.0011530.0000810.0186360.004177
SPY16Dec22P705.00PUT705.00$307.56 / 10$309.40 / 100040.075410%-0.9898110.0021190.0000810.018636-3.952491
SPY16Dec22C700.00CALL700.00$0.02$0.01 / 200$0.03 / 750041823.929247%0.002209-0.0012810.0000900.0207070.004689
SPY16Dec22P700.00PUT700.00$253.03$302.57 / 10$304.41 / 100139.613511%-0.9895690.0018550.0000900.020707-3.923917
SPY16Dec22C695.00CALL695.00$0.03$0.03 / 75002224.453586%0.002480-0.0014220.0001000.0229940.005261
SPY16Dec22P695.00PUT695.00$297.57 / 10$299.41 / 100039.108128%-0.9892970.0015790.0001000.022994-3.895283
SPY16Dec22C690.00CALL690.00$0.10$0.03 / 75002324.172269%0.002783-0.0015780.0001110.0255180.005901
SPY16Dec22P690.00PUT690.00$229.29$292.57 / 10$294.41 / 100138.599246%-0.9889940.0012880.0001110.025518-3.866582
SPY16Dec22C685.00CALL685.00$0.02$0.03 / 750019523.888621%0.003122-0.0017500.0001230.0283000.006616
SPY16Dec22P685.00PUT685.00$287.58 / 10$289.41 / 100038.107074%-0.9886560.0009800.0001230.028300-3.837806
SPY16Dec22C680.00CALL680.00$0.02$0.04 / 750022424.194768%0.003500-0.0019390.0001370.0313650.007413
SPY16Dec22P680.00PUT680.00$226.10$282.58 / 10$284.42 / 100437.611413%-0.9882770.0006560.0001370.031365-3.808947
SPY16Dec22C675.00CALL675.00$0.04$0.04 / 750047423.899666%0.003923-0.0021470.0001510.0347370.008302
SPY16Dec22P675.00PUT675.00$277.59 / 10$279.43 / 100037.132504%-0.9878550.0003130.0001510.034737-3.779996
SPY16Dec22C670.00CALL670.00$0.10$0.04 / 750025323.602780%0.004394-0.0023760.0001680.0384450.009293
SPY16Dec22P670.00PUT670.00$272.59 / 10$274.43 / 100036.609403%-0.987384-0.0000520.0001680.038445-3.750944
SPY16Dec22C665.00CALL665.00$0.04$0.04 / 750083723.300830%0.004918-0.0026270.0001850.0425170.010397
SPY16Dec22P665.00PUT665.00$267.60 / 10$269.43 / 100036.102943%-0.986859-0.0004380.0001850.042517-3.721778
SPY16Dec22C660.00CALL660.00$0.03$0.04 / 750031622.999679%0.005503-0.0029030.0002050.0469840.011626
SPY16Dec22P660.00PUT660.00$262.60 / 10$264.43 / 100035.572328%-0.986275-0.0008490.0002050.046984-3.692488
SPY16Dec22C655.00CALL655.00$0.03$0.02 / 19$0.04 / 75002,18822.134700%0.006154-0.0032050.0002260.0518800.012992
SPY16Dec22P655.00PUT655.00$257.61 / 10$259.44 / 100035.078821%-0.985624-0.0012860.0002260.051880-3.663060
SPY16Dec22C650.00CALL650.00$0.02$0.01 / 750$0.03 / 1003,33421.104585%0.006877-0.0035350.0002490.0572410.014511
SPY16Dec22P650.00PUT650.00$252.62 / 10$254.45 / 100034.581508%-0.984900-0.0017520.0002490.057241-3.633480
SPY16Dec22C645.00CALL645.00$0.05$0.01 / 750$0.05 / 1,087010721.528058%0.007682-0.0038970.0002750.0631030.016197
SPY16Dec22P645.00PUT645.00$223.30$247.62 / 10$249.45 / 100434.039361%-0.984096-0.0022490.0002750.063103-3.603733
SPY16Dec22C640.00CALL640.00$0.14$0.01 / 750$0.05 / 1,087024621.219981%0.008575-0.0042910.0003030.0695050.018068
SPY16Dec22P640.00PUT640.00$242.63 / 10$244.46 / 100033.534253%-0.983203-0.0027790.0003030.069505-3.573801
SPY16Dec22C635.00CALL635.00$0.04$0.01 / 750$0.05 / 1,087010520.907125%0.009566-0.0047220.0003330.0764900.020141
SPY16Dec22P635.00PUT635.00$237.64 / 10$239.46 / 100032.999616%-0.982212-0.0033440.0003330.076490-3.543665
SPY16Dec22C630.00CALL630.00$0.03$0.01 / 750$0.05 / 824040320.594784%0.010665-0.0051910.0003660.0841000.022439
SPY16Dec22P630.00PUT630.00$209.00$232.64 / 10$234.46 / 100432.445293%-0.981113-0.0039490.0003660.084100-3.513307
SPY16Dec22C625.00CALL625.00$0.15$0.02 / 750$0.05 / 750015920.552188%0.011882-0.0057010.0004030.0923810.024981
SPY16Dec22P625.00PUT625.00$227.64 / 10$229.46 / 100031.886704%-0.979896-0.0045940.0004030.092381-3.482703
SPY16Dec22C620.00CALL620.00$0.03$0.02 / 750$0.06 / 1,08702820.472516%0.013229-0.0062550.0004420.1013800.027791
SPY16Dec22P620.00PUT620.00$222.65 / 10$224.47 / 100031.365205%-0.978549-0.0052830.0004420.101380-3.451831
SPY16Dec22C615.00CALL615.00$0.05$0.02 / 750$0.05 / 1011719.901890%0.014719-0.0068560.0004840.1111440.030896
SPY16Dec22P615.00PUT615.00$195.27$217.66 / 10$219.48 / 100430.839404%-0.977059-0.0060200.0004840.111144-3.420665
SPY16Dec22C610.00CALL610.00$0.05$0.03 / 750$0.07 / 1,08701,40420.224038%0.016364-0.0075070.0005300.1217230.034322
SPY16Dec22P610.00PUT610.00$212.66 / 10$214.48 / 100030.267878%-0.975414-0.0068060.0005300.121723-3.389178
SPY16Dec22C605.00CALL605.00$0.04$0.03 / 750$0.07 / 79204,70619.882803%0.018180-0.0082110.0005800.1331690.038098
SPY16Dec22P605.00PUT605.00$207.66 / 10$209.48 / 100029.691798%-0.973598-0.0076450.0005800.133169-3.357340
SPY16Dec22P600.00PUT600.00$209.50$202.67 / 10$204.48 / 1003,00529.131916%-0.971596-0.0085410.0006340.145533-3.325119
SPY16Dec22C595.00CALL595.00$0.03$0.04 / 750$0.08 / 1,08701,02819.525940%0.022387-0.0097910.0006920.1588660.046832
SPY16Dec22P595.00PUT595.00$197.67 / 10$199.49 / 100028.567411%-0.969390-0.0094960.0006920.158866-3.292483
SPY16Dec22C590.00CALL590.00$0.07$0.04 / 750$0.08 / 75002,41019.165537%0.024813-0.0106730.0007550.1732200.051859
SPY16Dec22P590.00PUT590.00$192.68 / 10$194.49 / 100027.998198%-0.966964-0.0105130.0007550.173220-3.259395
SPY16Dec22P585.00PUT585.00$187.69 / 10$189.50 / 100027.445023%-0.964298-0.0115960.0008220.188645-3.225816
SPY16Dec22C580.00CALL580.00$0.05$0.05 / 750$0.09 / 75004,85218.724250%0.030406-0.0126370.0008940.2051910.063424
SPY16Dec22P580.00PUT580.00$182.69 / 10$184.50 / 100026.845295%-0.961372-0.0127470.0008940.205191-3.191707
SPY16Dec22C575.00CALL575.00$0.11$0.06 / 750$0.10 / 750040118.605178%0.033615-0.0137240.0009710.2229050.070046
SPY16Dec22P575.00PUT575.00$132.00$177.69 / 10$179.51 / 100126.261421%-0.958163-0.0139690.0009710.222905-3.157023
SPY16Dec22C570.00CALL570.00$0.07$0.07 / 750$0.11 / 1,08702,74218.448480%0.037129-0.0148850.0010540.2418320.077287
SPY16Dec22P570.00PUT570.00$100.80$172.70 / 10$174.51 / 100425.672473%-0.954649-0.0152660.0010540.241832-3.121721
SPY16Dec22P565.00PUT565.00$111.23$167.70 / 10$169.51 / 1001025.057429%-0.950806-0.0166380.0011420.262011-3.085752
SPY16Dec22P560.00PUT560.00$119.38$162.71 / 10$164.52 / 1001624.478945%-0.946608-0.0180890.0012350.283480-3.049067
SPY16Dec22P555.00PUT555.00$165.16$157.72 / 10$159.53 / 1001423.895012%-0.942028-0.0196200.0013340.306267-3.011614
SPY16Dec22P550.00PUT550.00$160.15$152.72 / 10$154.53 / 1005823.263871%-0.937040-0.0212320.0014400.330396-2.973340
SPY16Dec22P545.00PUT545.00$155.44$147.72 / 10$149.53 / 1001222.627078%-0.931613-0.0229260.0015510.355881-2.934189
SPY16Dec22C540.00CALL540.00$0.19$0.17 / 1,233$0.22 / 82404,19917.547981%0.066059-0.0235090.0016680.3827280.136533
SPY16Dec22P540.00PUT540.00$150.43$142.73 / 10$144.54 / 1001922.026339%-0.925719-0.0247020.0016680.382728-2.894106
SPY16Dec22C535.00CALL535.00$0.21$0.21 / 1,087$0.27 / 1,17003,87917.559594%0.072452-0.0252310.0017910.4109300.149546
SPY16Dec22P535.00PUT535.00$151.80$137.74 / 10$139.54 / 100921.398846%-0.919326-0.0265590.0017910.410930-2.853032
SPY16Dec22P530.00PUT530.00$146.79$132.75 / 10$134.55 / 1005120.786179%-0.912404-0.0284970.0019190.440469-2.810909
SPY16Dec22P525.00PUT525.00$100.11$127.76 / 10$129.56 / 10099620.167312%-0.904920-0.0305130.0020540.471314-2.767679
SPY16Dec22P520.00PUT520.00$130.51$122.78 / 10$124.57 / 1004,53919.562328%-0.896843-0.0326030.0021940.503415-2.723283
SPY16Dec22C515.00CALL515.00$0.45$0.48 / 2,317$0.56 / 1,31803,59117.526818%0.103638-0.0328950.0023390.5367100.212666
SPY16Dec22P515.00PUT515.00$126.70$117.80 / 10$119.59 / 1001,00318.969499%-0.888140-0.0347630.0023390.536710-2.677666
SPY16Dec22P510.00PUT510.00$118.20$112.85 / 10$114.62 / 1002418.449044%-0.878781-0.0369890.0024890.571115-2.630771
SPY16Dec22P505.00PUT505.00$79.83$107.99 / 5$109.56 / 501917.917868%-0.868733-0.0392730.0026430.606527-2.582545
SPY16Dec22P495.00PUT495.00$99.90$98.16 / 10$99.86 / 10022417.337949%-0.846454-0.0439840.0029620.679861-2.481909
SPY16Dec22P490.00PUT490.00$107.00$93.36 / 10$95.03 / 10022717.190471%-0.834168-0.0463900.0031260.717468-2.429412
SPY16Dec22P485.00PUT485.00$90.00$88.65 / 10$90.27 / 10036717.186249%-0.821084-0.0488140.0032920.755456-2.375416
SPY16Dec22P470.00PUT470.00$83.95$75.14 / 20$76.57 / 20012,71617.758437%-0.776848-0.0560530.0037880.869426-2.204209
SPY16Dec22C466.00CALL466.00$3.27$4.02 / 433$4.18 / 272012019.260005%0.228023-0.0547400.0039180.8991870.459130
SPY16Dec22P466.00PUT466.00$72.39$71.72 / 20$73.09 / 200117.997423%-0.763755-0.0579340.0039180.899187-2.156199
SPY16Dec22P465.00PUT465.00$71.27$70.87 / 10$72.23 / 1001,95218.052369%-0.760395-0.0583990.0039500.906547-2.144042
SPY16Dec22C464.00CALL464.00$4.06$4.34 / 287$4.51 / 26102,49719.382813%0.234777-0.0556120.0039820.9138710.472280
SPY16Dec22P464.00PUT464.00$70.03 / 10$71.38 / 100018.115853%-0.757001-0.0588610.0039820.913871-2.131824
SPY16Dec22P463.00PUT463.00$69.20 / 10$70.54 / 100018.188026%-0.753572-0.0593210.0040140.921155-2.119545
SPY16Dec22P461.00PUT461.00$54.41$67.56 / 10$68.87 / 100118.332425%-0.746611-0.0602310.0040770.935593-2.094804
SPY16Dec22P460.00PUT460.00$75.40$66.75 / 10$68.04 / 1005,92218.404306%-0.743078-0.0606810.0041080.942743-2.082343
SPY16Dec22C459.00CALL459.00$3.90$5.27 / 240$5.45 / 241015119.742029%0.252267-0.0577440.0041390.9498430.506222
SPY16Dec22P459.00PUT459.00$56.26$65.94 / 10$67.22 / 100118.474880%-0.739511-0.0611280.0041390.949843-2.069821
SPY16Dec22P458.00PUT458.00$65.14 / 10$66.40 / 100018.547775%-0.735909-0.0615710.0041690.956891-2.057240
SPY16Dec22C457.00CALL457.00$4.92$5.68 / 232$5.87 / 2330319.894984%0.259505-0.0585730.0042000.9638830.520220
SPY16Dec22P457.00PUT457.00$54.39$64.35 / 10$65.59 / 1001018.623599%-0.732273-0.0620110.0042000.963883-2.044599
SPY16Dec22C456.00CALL456.00$4.88$5.89 / 228$6.09 / 29809719.968207%0.263175-0.0589820.0042300.9708170.527308
SPY16Dec22P456.00PUT456.00$66.88$63.56 / 10$64.79 / 1007118.703237%-0.728602-0.0624470.0042300.970817-2.031899
SPY16Dec22P455.00PUT455.00$72.44$62.78 / 10$63.99 / 10076218.781260%-0.724898-0.0628790.0042600.977691-2.019140
SPY16Dec22C454.00CALL454.00$8.68$6.34 / 221$6.54 / 289010220.122564%0.270619-0.0597870.0042900.9845010.541659
SPY16Dec22P454.00PUT454.00$32.02$62.00 / 10$63.20 / 100218.856019%-0.721158-0.0633060.0042900.984501-2.006322
SPY16Dec22P453.00PUT453.00$60.92$61.23 / 10$62.41 / 1001218.930196%-0.717385-0.0637290.0043190.991245-1.993447
SPY16Dec22P452.00PUT452.00$59.50$60.47 / 10$61.63 / 1002119.013022%-0.713578-0.0641480.0043480.997920-1.980514
SPY16Dec22C451.00CALL451.00$5.75$7.05 / 212$7.26 / 277023720.356913%0.282041-0.0609610.0043771.0045230.563621
SPY16Dec22C449.00CALL449.00$4.95$7.56 / 207$7.78 / 26904220.524582%0.289824-0.0617200.0044341.0175020.578546
SPY16Dec22P449.00PUT449.00$64.83$58.22 / 10$59.32 / 1301819.248531%-0.701953-0.0653740.0044341.017502-1.941374
SPY16Dec22C448.00CALL448.00$7.40$7.82 / 204$8.04 / 26604520.601960%0.293766-0.0620910.0044611.0238720.586092
SPY16Dec22P448.00PUT448.00$65.50$57.49 / 20$58.55 / 1302519.327670%-0.698011-0.0657730.0044611.023872-1.928216
SPY16Dec22C447.00CALL447.00$6.09$8.09 / 201$8.31 / 20206720.684199%0.297742-0.0624570.0044891.0301600.593693
SPY16Dec22P447.00PUT447.00$50.98$56.75 / 10$57.84 / 1001219.426488%-0.694036-0.0661660.0044891.030160-1.915003
SPY16Dec22C446.00CALL446.00$5.35$8.37 / 199$8.60 / 25908020.777231%0.301750-0.0628180.0045161.0363610.601348
SPY16Dec22P446.00PUT446.00$42.97$56.03 / 20$57.11 / 200019.518273%-0.690027-0.0665530.0045161.036361-1.901735
SPY16Dec22C444.00CALL444.00$5.63$8.94 / 194$9.17 / 19506320.941360%0.309866-0.0635210.0045691.0484930.616819
SPY16Dec22C443.00CALL443.00$9.84$9.24 / 192$9.47 / 251019021.030311%0.313972-0.0638630.0045941.0544180.624633
SPY16Dec22P443.00PUT443.00$55.16$53.90 / 10$54.93 / 1001419.775375%-0.677805-0.0676800.0045941.054418-1.861614
SPY16Dec22C442.00CALL442.00$9.04$9.54 / 190$9.78 / 24809021.118596%0.318111-0.0641990.0046201.0602450.632498
SPY16Dec22P442.00PUT442.00$54.27$53.20 / 20$54.18 / 130519.842865%-0.673666-0.0680430.0046201.060245-1.848136
SPY16Dec22P441.00PUT441.00$57.64$52.51 / 10$53.51 / 100519.948796%-0.669495-0.0683990.0046451.065972-1.834607
SPY16Dec22P439.00PUT439.00$50.34$51.15 / 20$52.12 / 200420.125925%-0.661058-0.0690920.0046931.077112-1.807400
SPY16Dec22C438.00CALL438.00$10.10$10.82 / 182$11.07 / 23806721.479314%0.334985-0.0654750.0047171.0825190.664461
SPY16Dec22P438.00PUT438.00$33.15$50.48 / 20$51.42 / 130320.207866%-0.656793-0.0694270.0047171.082519-1.793724
SPY16Dec22C437.00CALL437.00$7.22$11.15 / 181$11.40 / 181019121.563047%0.339281-0.0657770.0047401.0878140.672572
SPY16Dec22P437.00PUT437.00$48.50$49.82 / 20$50.76 / 200220.308638%-0.652496-0.0697560.0047401.087814-1.780000
SPY16Dec22P436.00PUT436.00$34.46$49.16 / 20$50.07 / 130520.388394%-0.648169-0.0700770.0047621.092994-1.766230
SPY16Dec22P435.00PUT435.00$54.22$48.51 / 20$49.43 / 2007,54620.486425%-0.643812-0.0703900.0047851.098055-1.752414
SPY16Dec22C434.00CALL434.00$10.57$12.19 / 176$12.45 / 176038221.831245%0.352353-0.0666350.0048061.1029960.697182
SPY16Dec22P434.00PUT434.00$48.25$47.87 / 10$48.76 / 130320.573372%-0.639425-0.0706950.0048061.102996-1.738553
SPY16Dec22C433.00CALL433.00$10.70$12.55 / 174$12.81 / 174021121.921607%0.356770-0.0669060.0048271.1078130.705474
SPY16Dec22P433.00PUT433.00$44.12$47.24 / 10$48.11 / 130120.669199%-0.635008-0.0709930.0048271.107813-1.724649
SPY16Dec22C432.00CALL432.00$11.26$12.92 / 172$13.18 / 172051522.015626%0.361216-0.0671680.0048471.1125030.713809
SPY16Dec22P432.00PUT432.00$51.32$46.61 / 20$47.47 / 130220.763455%-0.630561-0.0712820.0048471.112503-1.710702
SPY16Dec22C431.00CALL431.00$9.22$13.29 / 170$13.56 / 170023222.108651%0.365691-0.0674220.0048671.1170630.722185
SPY16Dec22P431.00PUT431.00$54.58$45.98 / 10$46.83 / 1301520.851565%-0.626086-0.0715630.0048671.117063-1.696714
SPY16Dec22C429.00CALL429.00$12.32$14.07 / 168$14.34 / 16805222.305642%0.374727-0.0679040.0049051.1257840.739058
SPY16Dec22P429.00PUT429.00$54.60$44.76 / 20$45.57 / 1301421.037882%-0.617051-0.0720990.0049051.125784-1.668616
SPY16Dec22C428.00CALL428.00$15.29$14.46 / 166$14.73 / 16601,05622.395936%0.379286-0.0681320.0049231.1299390.747553
SPY16Dec22P428.00PUT428.00$45.86$44.16 / 10$44.97 / 13035621.140616%-0.612492-0.0723540.0049231.129939-1.654509
SPY16Dec22C427.00CALL427.00$15.06$14.86 / 165$15.14 / 16501,57422.494446%0.383872-0.0683500.0049411.1339530.756084
SPY16Dec22P427.00PUT427.00$51.33$43.57 / 20$44.38 / 3001921.246570%-0.607905-0.0726000.0049411.133953-1.640365
SPY16Dec22C426.00CALL426.00$10.10$15.28 / 163$15.55 / 16401,05622.596572%0.388486-0.0685600.0049581.1378230.764652
SPY16Dec22P426.00PUT426.00$29.17$42.98 / 20$43.78 / 3003521.342134%-0.603292-0.0728370.0049581.137823-1.626185
SPY16Dec22P425.00PUT425.00$44.27$42.40 / 20$43.18 / 2004,12921.436536%-0.598653-0.0730640.0049741.141547-1.611971
SPY16Dec22C424.00CALL424.00$14.23$16.11 / 161$16.39 / 161020522.791425%0.397791-0.0689510.0049901.1451230.781890
SPY16Dec22P424.00PUT424.00$45.60$41.82 / 10$42.60 / 1001021.533620%-0.593987-0.0732810.0049901.145123-1.597723
SPY16Dec22C423.00CALL423.00$12.31$16.54 / 159$16.82 / 15901,26422.886862%0.402481-0.0691320.0050051.1485470.790557
SPY16Dec22P423.00PUT423.00$42.14$41.25 / 20$42.02 / 3001521.628568%-0.589296-0.0734890.0050051.148547-1.583443
SPY16Dec22P422.00PUT422.00$47.31$40.69 / 10$41.45 / 10030321.733234%-0.584581-0.0736880.0050191.151817-1.569133
SPY16Dec22P421.00PUT421.00$37.09$40.14 / 20$40.88 / 2001321.828151%-0.579841-0.0738760.0050321.154930-1.554793
SPY16Dec22P419.00PUT419.00$42.05$39.05 / 20$39.77 / 3002522.028317%-0.570291-0.0742210.0050571.160677-1.526030
SPY16Dec22P418.00PUT418.00$46.55$38.51 / 10$39.22 / 1003322.124455%-0.565481-0.0743780.0050691.163305-1.511610
SPY16Dec22P417.00PUT417.00$44.13$37.98 / 20$38.68 / 3006322.223904%-0.560650-0.0745240.0050801.165767-1.497167
SPY16Dec22P416.00PUT416.00$43.53$37.46 / 20$38.15 / 2004622.326697%-0.555797-0.0746600.0050901.168059-1.482701
SPY16Dec22P414.00PUT414.00$43.76$36.43 / 10$37.10 / 1003622.525242%-0.546028-0.0748980.0051071.172130-1.453710
SPY16Dec22C413.00CALL413.00$18.92$21.18 / 4$21.49 / 147039223.916131%0.450663-0.0703720.0051151.1739020.878690
SPY16Dec22P413.00PUT413.00$40.00$35.93 / 20$36.58 / 3001,02022.625906%-0.541115-0.0750010.0051151.173902-1.439187
SPY16Dec22C412.00CALL412.00$19.55$21.68 / 4$21.99 / 146038524.022770%0.455596-0.0704360.0051221.1754980.887617
SPY16Dec22P412.00PUT412.00$36.31$35.43 / 10$36.08 / 1003622.726917%-0.536182-0.0750920.0051221.175498-1.424649
SPY16Dec22C411.00CALL411.00$20.42$22.18 / 4$22.49 / 145077724.124118%0.460547-0.0704890.0051281.1769130.896557
SPY16Dec22P411.00PUT411.00$35.79$34.94 / 20$35.57 / 30015422.826876%-0.531231-0.0751720.0051281.176913-1.410096
SPY16Dec22C409.00CALL409.00$20.83$23.20 / 4$23.51 / 142016524.329088%0.470502-0.0705590.0051381.1791970.914474
SPY16Dec22P409.00PUT409.00$33.52$33.97 / 10$34.59 / 1002223.031467%-0.521276-0.0752960.0051381.179197-1.380954
SPY16Dec22C408.00CALL408.00$22.64$23.72 / 4$24.04 / 141025424.437334%0.475504-0.0705770.0051421.1800610.923447
SPY16Dec22P408.00PUT408.00$41.79$33.49 / 20$34.10 / 20017523.128127%-0.516274-0.0753410.0051421.180061-1.366369
SPY16Dec22C407.00CALL407.00$23.20$24.24 / 3$24.56 / 14002,25724.536876%0.480521-0.0705830.0051451.1807390.932427
SPY16Dec22P407.00PUT407.00$29.38$33.16 / 130$33.52 / 130011323.245332%-0.511256-0.0753730.0051451.180739-1.351777
SPY16Dec22C406.00CALL406.00$23.62$24.78 / 3$25.10 / 139025024.648975%0.485554-0.0705760.0051471.1812270.941413
SPY16Dec22P406.00PUT406.00$38.04$32.69 / 131$33.05 / 131024023.345041%-0.506224-0.0753940.0051471.181227-1.337179
SPY16Dec22P405.00PUT405.00$37.33$32.24 / 132$32.60 / 13209,01423.457017%-0.501178-0.0754030.0051481.181525-1.322577
SPY16Dec22C404.00CALL404.00$24.64$25.86 / 3$26.18 / 13702624.860151%0.495660-0.0705270.0051491.1816300.959394
SPY16Dec22P404.00PUT404.00$35.08$31.78 / 134$32.13 / 13403423.551676%-0.496118-0.0753990.0051491.181630-1.307973
SPY16Dec22C402.00CALL402.00$25.72$26.95 / 3$27.28 / 13506325.066666%0.505817-0.0704290.0051471.1812580.977375
SPY16Dec22P402.00PUT402.00$31.62$30.89 / 136$31.23 / 1360323.756858%-0.485961-0.0753550.0051471.181258-1.278767
SPY16Dec22P401.00PUT401.00$31.25$30.44 / 137$30.78 / 1370423.850442%-0.480866-0.0753140.0051451.180778-1.264169
SPY16Dec22P396.00PUT396.00$29.25$28.32 / 144$28.64 / 14403724.351185%-0.455253-0.0749210.0051221.175393-1.191300
SPY16Dec22C394.00CALL394.00$27.78$31.55 / 3$31.92 / 127045325.924330%0.546819-0.0695320.0051061.1718271.048997
SPY16Dec22C393.00CALL393.00$30.34$32.16 / 3$32.52 / 126062926.036662%0.551972-0.0693620.0050971.1697391.057883
SPY16Dec22C392.00CALL392.00$29.76$32.76 / 3$33.12 / 1250126.140500%0.557130-0.0691790.0050871.1674471.066747
SPY16Dec22C391.00CALL391.00$29.85$33.16 / 3$33.87 / 10052126.218671%0.562290-0.0689840.0050761.1649511.075588
SPY16Dec22C389.00CALL389.00$31.00$34.39 / 3$35.11 / 100126.435707%0.572613-0.0685540.0050521.1593441.093189
SPY16Dec22C388.00CALL388.00$33.00$35.00 / 3$35.74 / 100826.540409%0.577775-0.0683200.0050381.1562331.101946
SPY16Dec22P387.00PUT387.00$27.46$24.83 / 157$25.13 / 157022225.265561%-0.408841-0.0734040.0050241.152917-1.061288
SPY16Dec22C386.00CALL386.00$28.12$36.25 / 3$37.00 / 100126.751218%0.588096-0.0678120.0050081.1493961.119360
SPY16Dec22C384.00CALL384.00$29.00$37.52 / 3$38.29 / 100626.968842%0.598404-0.0672530.0049751.1417421.136629
SPY16Dec22C383.00CALL383.00$38.16 / 3$38.94 / 100027.076587%0.603552-0.0669540.0049571.1376101.145203
SPY16Dec22P383.00PUT383.00$26.61$23.41 / 162$23.69 / 1630525.673315%-0.388226-0.0723940.0049571.137610-1.004306
SPY16Dec22C382.00CALL382.00$30.40$38.81 / 3$39.59 / 100127.185151%0.608694-0.0666430.0049381.1332741.153734
SPY16Dec22P382.00PUT382.00$24.27$23.06 / 164$23.34 / 16403325.772049%-0.383084-0.0721100.0049381.133274-0.990162
SPY16Dec22C381.00CALL381.00$38.00$39.45 / 3$40.24 / 30050527.285740%0.613829-0.0663190.0049181.1287371.162220
SPY16Dec22P381.00PUT381.00$24.92$22.72 / 165$23.00 / 16502625.875674%-0.377949-0.0718130.0049181.128737-0.976064
SPY16Dec22C380.00CALL380.00$35.32$40.11 / 2$40.91 / 30013,13327.400448%0.618957-0.0659820.0048981.1239981.170659
SPY16Dec22C379.00CALL379.00$40.76 / 2$41.57 / 300027.502712%0.624076-0.0656320.0048761.1190601.179048
SPY16Dec22C378.00CALL378.00$41.42 / 2$42.24 / 100027.610220%0.629185-0.0652700.0048541.1139221.187386
SPY16Dec22C377.00CALL377.00$42.07 / 10$42.92 / 100027.713982%0.634285-0.0648950.0048301.1085861.195670
SPY16Dec22C376.00CALL376.00$42.74 / 10$43.60 / 100027.822863%0.639372-0.0645090.0048061.1030541.203898
SPY16Dec22P376.00PUT376.00$22.81$21.07 / 173$21.34 / 17302426.376530%-0.352406-0.0701380.0048061.103054-0.906325
SPY16Dec22C374.00CALL374.00$44.09 / 10$44.97 / 100028.037466%0.649509-0.0636980.0047561.0914061.220177
SPY16Dec22P374.00PUT374.00$22.62$20.44 / 176$20.70 / 17603526.572286%-0.342269-0.0693810.0047561.091406-0.878821
SPY16Dec22C373.00CALL373.00$44.78 / 20$45.66 / 300028.152375%0.654556-0.0632750.0047291.0852941.228223
SPY16Dec22P373.00PUT373.00$26.47$20.13 / 178$20.39 / 17804126.672102%-0.337221-0.0689850.0047291.085294-0.865162
SPY16Dec22C372.00CALL372.00$45.46 / 10$46.35 / 100028.255534%0.659589-0.0628390.0047011.0789921.236205
SPY16Dec22C371.00CALL371.00$46.16 / 10$47.06 / 100028.374516%0.664604-0.0623920.0046731.0725021.244121
SPY16Dec22P371.00PUT371.00$24.33$19.52 / 181$19.78 / 18101026.869689%-0.327173-0.0681570.0046731.072502-0.838041
SPY16Dec22C369.00CALL369.00$48.00$47.54 / 10$48.46 / 100028.583733%0.674583-0.0614630.0046141.0589671.259742
SPY16Dec22C368.00CALL368.00$48.25 / 10$49.17 / 100028.697177%0.679545-0.0609820.0045841.0519261.267444
SPY16Dec22P368.00PUT368.00$18.64 / 185$18.89 / 1850027.165848%-0.312233-0.0668270.0045841.051926-0.797880
SPY16Dec22C367.00CALL367.00$48.95 / 10$49.89 / 100028.807230%0.684486-0.0604890.0045521.0447061.275071
SPY16Dec22P367.00PUT367.00$18.34 / 187$18.60 / 1870027.256943%-0.307292-0.0663610.0045521.044706-0.784641
SPY16Dec22C366.00CALL366.00$49.65 / 10$50.60 / 100028.909107%0.689406-0.0599850.0045201.0373101.282620
SPY16Dec22P366.00PUT366.00$18.07 / 189$18.32 / 1890027.363218%-0.302372-0.0658850.0045201.037310-0.771480
SPY16Dec22C364.00CALL364.00$51.09 / 10$52.05 / 100029.135754%0.699179-0.0589440.0044531.0219991.297478
SPY16Dec22P364.00PUT364.00$17.52 / 192$17.76 / 1920027.561408%-0.292599-0.0648980.0044531.021999-0.745397
SPY16Dec22C363.00CALL363.00$51.80 / 10$52.78 / 100029.241459%0.704030-0.0584080.0044191.0140911.304783
SPY16Dec22P363.00PUT363.00$17.24 / 193$17.48 / 1930027.654221%-0.287747-0.0643890.0044191.014091-0.732480
SPY16Dec22C362.00CALL362.00$52.53 / 10$53.51 / 100029.358504%0.708857-0.0578620.0043841.0060171.312002
SPY16Dec22P362.00PUT362.00$16.97 / 195$17.21 / 1950027.752920%-0.282921-0.0638700.0043841.006017-0.719648
SPY16Dec22C361.00CALL361.00$53.25 / 10$54.24 / 100029.459256%0.713658-0.0573060.0043480.9977821.319134
SPY16Dec22C360.00CALL360.00$48.60$53.98 / 10$54.98 / 1006,09029.571938%0.718432-0.0567390.0043110.9893881.326176
SPY16Dec22C359.00CALL359.00$54.71 / 10$55.72 / 100029.680927%0.723178-0.0561630.0042740.9808381.333127
SPY16Dec22P359.00PUT359.00$16.19 / 199$16.42 / 1990028.049207%-0.268600-0.0622520.0042740.980838-0.681687
SPY16Dec22C345.00CALL345.00$65.45$65.33 / 20$66.46 / 2001,32531.267586%0.786257-0.0472140.0036900.8469581.419816
SPY16Dec22C340.00CALL340.00$64.53$69.27 / 20$70.45 / 2001,55231.854005%0.807008-0.0437040.0034600.7940671.445454
SPY16Dec22C335.00CALL335.00$66.84$73.28 / 20$74.50 / 2001,10532.445249%0.826686-0.0400880.0032220.7394451.468017
SPY16Dec22C330.00CALL330.00$71.02$77.38 / 20$78.64 / 2003,42533.076045%0.845221-0.0364060.0029790.6837231.487377
SPY16Dec22C325.00CALL325.00$77.58$81.53 / 20$82.83 / 2005,44833.704749%0.862558-0.0326980.0027340.6275481.503438
SPY16Dec22C315.00CALL315.00$77.31$90.01 / 20$91.38 / 2001,51035.014415%0.893491-0.0253700.0022500.5163941.525471
SPY16Dec22C310.00CALL310.00$93.38$94.34 / 10$95.75 / 1003,74435.712248%0.907052-0.0218250.0020160.4626381.531437
SPY16Dec22C305.00CALL305.00$92.45$98.72 / 10$100.16 / 1004,72636.421920%0.919346-0.0184070.0017900.4108451.534091
SPY16Dec22C295.00CALL295.00$99.82$107.62 / 10$109.11 / 1001,58337.914121%0.940233-0.0120700.0013730.3150331.529848
SPY16Dec22C290.00CALL290.00$108.40$112.12 / 10$113.65 / 1001,72738.690791%0.948910-0.0091980.0011840.2717761.523218
SPY16Dec22C285.00CALL285.00$108.38$116.67 / 10$118.21 / 1004,42539.487984%0.956488-0.0065470.0010110.2319881.513805
SPY16Dec22C270.00CALL270.00$131.12$130.48 / 10$132.09 / 20058742.014151%0.9733550.0000060.0005870.1346791.470882
SPY16Dec22C260.00CALL260.00$148.50$139.82 / 10$141.46 / 20017,00443.813350%0.9805470.0032250.0003830.0879661.432219
SPY16Dec22P260.00PUT260.00$3.88$3.45 / 750$3.56 / 412013,87340.131319%-0.011230-0.0055430.0003830.087966-0.026978
SPY16Dec22C255.00CALL255.00$132.28$144.51 / 10$146.17 / 2001,14144.725494%0.9831880.0045180.0003030.0696131.410541
SPY16Dec22C245.00CALL245.00$153.23$153.97 / 10$155.65 / 10033646.660472%0.9869730.0065520.0001810.0416391.363536
SPY16Dec22P245.00PUT245.00$3.07$2.76 / 1,087$2.88 / 1,090094042.487221%-0.004805-0.0026220.0001810.041639-0.011476
SPY16Dec22C240.00CALL240.00$154.04$158.72 / 10$160.41 / 10075747.653611%0.9882710.0073310.0001370.0314201.338589
SPY16Dec22C235.00CALL235.00$156.85$163.49 / 10$165.20 / 1001,51848.704595%0.9892620.0079780.0001010.0232931.312901
SPY16Dec22C230.00CALL230.00$163.61$168.28 / 10$170.00 / 10022049.791272%0.9900060.0085130.0000740.0169491.286617
SPY16Dec22P230.00PUT230.00$2.60$2.21 / 1,087$2.32 / 1,08702,91944.954075%-0.001772-0.0010670.0000740.016949-0.004210
SPY16Dec22C225.00CALL225.00$176.41$173.09 / 10$174.81 / 1006950.920129%0.9905540.0089540.0000530.0120911.259863
SPY16Dec22C220.00CALL220.00$202.38$177.93 / 10$179.67 / 1004652.181583%0.9909500.0093180.0000370.0084471.232744
SPY16Dec22P220.00PUT220.00$2.38$1.90 / 1,233$2.00 / 1,23304,98846.647517%-0.000828-0.0005310.0000370.008447-0.001960
SPY16Dec22C215.00CALL215.00$214.30$182.75 / 10$184.49 / 1001553.339145%0.9912300.0096220.0000250.0057711.205348
SPY16Dec22C210.00CALL210.00$189.91$187.60 / 10$189.35 / 1004754.629823%0.9914240.0098780.0000170.0038511.177746
SPY16Dec22P210.00PUT210.00$1.92$1.64 / 1,233$1.73 / 1,23301,85548.449988%-0.000354-0.0002420.0000170.003851-0.000836
SPY16Dec22C205.00CALL205.00$252.07$192.46 / 10$194.22 / 100155.966609%0.9915550.0100980.0000110.0025061.149994
SPY16Dec22C195.00CALL195.00$265.65$202.23 / 10$204.01 / 100058.901588%0.9916960.0104650.0000040.0009781.094205
SPY16Dec22C190.00CALL190.00$268.08$207.14 / 10$208.92 / 100360.495439%0.9917300.0106250.0000030.0005841.066225
SPY16Dec22C185.00CALL185.00$248.92$212.05 / 10$213.84 / 100062.142759%0.9917510.0107750.0000010.0003381.038212
SPY16Dec22P185.00PUT185.00$1.30$1.11 / 1,233$1.19 / 1,23303,36153.202351%-0.000027-0.0000210.0000010.000338-0.000062
SPY16Dec22C180.00CALL180.00$217.96$216.99 / 10$218.78 / 1004863.951192%0.9917630.0109200.0000010.0001891.010179
SPY16Dec22P180.00PUT180.00$1.22$1.02 / 1,087$1.10 / 1,23308,85354.185198%-0.000014-0.0000120.0000010.000189-0.000034
SPY16Dec22C175.00CALL175.00$253.30$221.92 / 10$223.72 / 1005465.780297%0.9917700.0110610.0000010.0001010.982134
SPY16Dec22P175.00PUT175.00$1.02$0.95 / 800$1.02 / 1,23303,85555.273825%-0.000007-0.0000060.0000010.000101-0.000018
SPY16Dec22C170.00CALL170.00$269.20$226.87 / 10$228.68 / 100167.764118%0.9917740.0111990.0000010.0000520.954081
SPY16Dec22C165.00CALL165.00$247.87$231.83 / 10$233.64 / 100669.833700%0.9917760.0113360.0000010.0000260.926024
SPY16Dec22C160.00CALL160.00$237.73$236.80 / 10$238.61 / 1001072.024581%0.9917770.0114720.0000010.0000120.897965
SPY16Dec22C155.00CALL155.00$266.64$241.77 / 10$243.58 / 100374.286110%0.9917770.0116080.0000010.0000060.869905
SPY16Dec22P155.00PUT155.00$0.86$0.68 / 1,233$0.75 / 1,23301,98159.730071%-0.0000010.0000000.0000010.000006-0.000001
SPY16Dec22C150.00CALL150.00$260.60$246.74 / 10$248.56 / 1001876.655414%0.9917780.0117430.0000010.0000020.841844
SPY16Dec22C145.00CALL145.00$294.20$251.72 / 10$253.55 / 100179.170604%0.9917780.0118790.0000010.0000010.813783
SPY16Dec22P145.00PUT145.00$0.82$0.58 / 1,233$0.64 / 1,23301,13262.214065%-0.0000010.0000000.0000010.0000010.000000
SPY16Dec22C140.00CALL140.00$249.85$256.70 / 10$258.53 / 10011581.751216%0.9917780.0120140.0000010.0000000.785721
SPY16Dec22P140.00PUT140.00$0.55$0.53 / 1,233$0.59 / 1,31605,69263.473738%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C135.00CALL135.00$304.96$261.69 / 10$263.51 / 1002084.462144%0.9917780.0121490.0000010.0000000.757660
SPY16Dec22C130.00CALL130.00$292.30$266.68 / 10$268.51 / 100787.351622%0.9917780.0122850.0000010.0000000.729598
SPY16Dec22P130.00PUT130.00$0.50$0.44 / 1,233$0.50 / 1,233057066.118394%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C125.00CALL125.00$314.97$271.67 / 10$273.50 / 100090.330631%0.9917780.0124200.0000010.0000000.701537
SPY16Dec22C120.00CALL120.00$317.23$276.66 / 10$278.50 / 1001193.478538%0.9917780.0125550.0000010.0000000.673475
SPY16Dec22C115.00CALL115.00$322.18$281.66 / 10$283.49 / 100196.772627%0.9917780.0126900.0000010.0000000.645414
SPY16Dec22P115.00PUT115.00$0.44$0.33 / 824$0.38 / 1,233037570.399476%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C110.00CALL110.00$161.50$286.65 / 10$288.49 / 1000100.233527%0.9917780.0128260.0000010.0000000.617352
SPY16Dec22P110.00PUT110.00$0.39$0.30 / 750$0.35 / 1,233032072.024172%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C105.00CALL105.00$288.95$291.65 / 10$293.48 / 1000103.869394%0.9917780.0129610.0000010.0000000.589291
SPY16Dec22P105.00PUT105.00$0.37$0.27 / 824$0.32 / 1,233016273.658026%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C100.00CALL100.00$339.47$296.63 / 10$298.47 / 1007107.627120%0.9917780.0130960.0000010.0000000.561229
SPY16Dec22C95.00CALL95.00$343.70$301.64 / 10$303.48 / 1001111.803055%0.9917780.0132310.0000010.0000000.533168
SPY16Dec22P95.00PUT95.00$0.36$0.22 / 750$0.26 / 1,233074177.107803%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C90.00CALL90.00$349.08$306.63 / 10$308.47 / 1000116.066064%0.9917780.0133670.0000010.0000000.505106
SPY16Dec22P90.00PUT90.00$0.23$0.19 / 824$0.23 / 75001,92378.726377%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22C85.00CALL85.00$304.67$311.63 / 10$313.47 / 1004120.692284%0.9917780.0135020.0000010.0000000.477045