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 |
| SPY16Dec22P400.00 | PUT | 400.00 | $39.17 | $38.70 / 315 | $39.45 / 342 | 528 | 14,106 | 19.394014% | -0.439797 | -0.031297 | 0.004839 | 2.069718 | -3.561444 |
| SPY16Dec22P150.00 | PUT | 150.00 | $1.20 | $1.16 / 30 | $1.37 / 662 | 102 | 2,916 | 39.393195% | -0.000001 | 0.000000 | 0.000001 | 0.000003 | -0.000001 |
| SPY16Dec22C400.00 | CALL | 400.00 | $43.44 | $43.52 / 500 | $45.08 / 125 | 90 | 13,285 | 20.784434% | 0.539177 | -0.017552 | 0.004839 | 2.069718 | 3.199057 |
| SPY16Dec22P200.00 | PUT | 200.00 | $3.00 | $2.85 / 662 | $3.22 / 662 | 67 | 5,636 | 34.106690% | -0.000112 | -0.000030 | 0.000005 | 0.002342 | -0.000814 |
| SPY16Dec22C535.00 | CALL | 535.00 | $3.41 | $3.58 / 228 | $3.95 / 315 | 60 | 320 | 15.996526% | 0.084287 | -0.008794 | 0.001921 | 0.821748 | 0.536926 |
| SPY16Dec22P155.00 | PUT | 155.00 | $1.47 | $1.19 / 1,931 | $1.50 / 1,966 | 50 | 5,055 | 38.578555% | -0.000001 | 0.000000 | 0.000001 | 0.000008 | -0.000002 |
| SPY16Dec22P130.00 | PUT | 130.00 | $0.95 | $0.70 / 1,931 | $0.95 / 662 | 50 | 292 | 41.782404% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C500.00 | CALL | 500.00 | $7.00 | $6.97 / 315 | $7.20 / 10 | 48 | 17,465 | 15.982211% | 0.151122 | -0.012969 | 0.002906 | 1.242979 | 0.951749 |
| SPY16Dec22C420.00 | CALL | 420.00 | $32.21 | $32.09 / 127 | $33.26 / 175 | 48 | 11,465 | 19.228500% | 0.441617 | -0.018939 | 0.004842 | 2.070936 | 2.664515 |
| SPY16Dec22P180.00 | PUT | 180.00 | $2.16 | $1.98 / 2 | $2.18 / 75 | 32 | 5,479 | 35.752521% | -0.000012 | -0.000004 | 0.000001 | 0.000276 | -0.000084 |
| SPY16Dec22P375.00 | PUT | 375.00 | $31.35 | $30.25 / 800 | $30.87 / 367 | 30 | 1,221 | 21.337595% | -0.316370 | -0.027241 | 0.004391 | 1.878118 | -2.508991 |
| SPY16Dec22P245.00 | PUT | 245.00 | $6.25 | $6.09 / 315 | $6.45 / 315 | 25 | 1,540 | 30.597472% | -0.004011 | -0.000825 | 0.000148 | 0.063314 | -0.029649 |
| SPY16Dec22P145.00 | PUT | 145.00 | $1.24 | $0.96 / 1,931 | $1.25 / 662 | 25 | 761 | 39.755302% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| SPY16Dec22P115.00 | PUT | 115.00 | $0.79 | $0.52 / 1,931 | $0.71 / 2,091 | 25 | 197 | 44.154378% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C440.00 | CALL | 440.00 | $22.50 | $22.61 / 224 | $23.50 / 268 | 23 | 11,785 | 17.916890% | 0.351253 | -0.018796 | 0.004570 | 1.954521 | 2.148714 |
| SPY16Dec22C330.00 | CALL | 330.00 | $94.15 | $94.88 / 1 | $95.52 / 50 | 23 | 4,791 | 27.129139% | 0.849348 | -0.001660 | 0.002620 | 1.120594 | 4.580631 |
| SPY16Dec22C260.00 | CALL | 260.00 | $154.11 | $152.88 / 50 | $155.54 / 50 | 23 | 17,550 | 33.873522% | 0.969507 | 0.012007 | 0.000317 | 0.135380 | 4.323960 |
| SPY16Dec22P385.00 | PUT | 385.00 | $34.40 | $33.42 / 228 | $34.08 / 851 | 21 | 848 | 20.565549% | -0.365211 | -0.029164 | 0.004630 | 1.980076 | -2.919631 |
| SPY16Dec22C320.00 | CALL | 320.00 | $101.80 | $101.49 / 100 | $103.58 / 50 | 20 | 2,159 | 27.582437% | 0.879605 | 0.001106 | 0.002170 | 0.927973 | 4.648697 |
| SPY16Dec22P260.00 | PUT | 260.00 | $8.32 | $7.64 / 228 | $8.01 / 1,356 | 20 | 3,322 | 29.543975% | -0.009467 | -0.001777 | 0.000317 | 0.135380 | -0.070366 |
| SPY16Dec22C360.00 | CALL | 360.00 | $71.00 | $70.68 / 100 | $72.47 / 50 | 19 | 7,679 | 24.111869% | 0.732338 | -0.009967 | 0.003902 | 1.668890 | 4.150272 |
| SPY16Dec22C365.00 | CALL | 365.00 | $67.60 | $67.05 / 100 | $68.81 / 75 | 17 | 2,713 | 23.686058% | 0.709709 | -0.011214 | 0.004081 | 1.745392 | 4.049639 |
| SPY16Dec22P330.00 | PUT | 330.00 | $19.30 | $18.82 / 228 | $19.30 / 1,053 | 16 | 8,444 | 24.703819% | -0.129626 | -0.015425 | 0.002620 | 1.120594 | -0.996783 |
| SPY16Dec22C450.00 | CALL | 450.00 | $18.88 | $18.71 / 315 | $19.36 / 25 | 15 | 5,279 | 17.346811% | 0.310010 | -0.018255 | 0.004354 | 1.862218 | 1.907790 |
| SPY16Dec22C410.00 | CALL | 410.00 | $38.60 | $37.61 / 104 | $38.94 / 150 | 15 | 2,024 | 19.988271% | 0.489808 | -0.018452 | 0.004879 | 2.086629 | 2.931830 |
| SPY16Dec22P305.00 | PUT | 305.00 | $14.02 | $13.97 / 577 | $14.43 / 548 | 15 | 1,927 | 26.442176% | -0.062969 | -0.008871 | 0.001538 | 0.657803 | -0.477553 |
| SPY16Dec22C180.00 | CALL | 180.00 | $231.00 | $229.59 / 426 | $232.67 / 50 | 15 | 226 | 50.073499% | 0.978963 | 0.013802 | 0.000001 | 0.000276 | 3.042141 |
| SPY16Dec22C325.00 | CALL | 325.00 | $98.05 | $97.48 / 100 | $99.53 / 50 | 14 | 6,452 | 27.135720% | 0.865073 | -0.000261 | 0.002393 | 1.023673 | 4.619613 |
| SPY16Dec22P300.00 | PUT | 300.00 | $13.30 | $13.15 / 228 | $13.56 / 957 | 14 | 8,582 | 26.788577% | -0.053179 | -0.007742 | 0.001347 | 0.576157 | -0.402291 |
| SPY16Dec22C300.00 | CALL | 300.00 | $119.50 | $117.96 / 50 | $119.50 / 5 | 13 | 5,740 | 29.161032% | 0.925795 | 0.006031 | 0.001347 | 0.576157 | 4.668085 |
| SPY16Dec22P390.00 | PUT | 390.00 | $36.22 | $35.10 / 800 | $35.79 / 342 | 12 | 2,118 | 20.174983% | -0.390006 | -0.029979 | 0.004720 | 2.018566 | -3.130896 |
| SPY16Dec22C435.00 | CALL | 435.00 | $24.47 | $24.72 / 135 | $25.71 / 240 | 11 | 1,029 | 18.198323% | 0.372931 | -0.018958 | 0.004660 | 1.993003 | 2.274031 |
| SPY16Dec22P250.00 | PUT | 250.00 | $6.73 | $6.58 / 315 | $6.94 / 315 | 11 | 4,009 | 30.242232% | -0.005423 | -0.001082 | 0.000194 | 0.082841 | -0.040152 |
| SPY16Dec22C590.00 | CALL | 590.00 | $1.38 | $1.32 / 1,326 | $1.69 / 2,091 | 10 | 187 | 16.421106% | 0.030265 | -0.004005 | 0.000853 | 0.364859 | 0.195334 |
| SPY16Dec22P410.00 | PUT | 410.00 | $42.92 | $42.66 / 192 | $43.49 / 265 | 10 | 39 | 18.625116% | -0.489166 | -0.032194 | 0.004879 | 2.086629 | -3.997683 |
| SPY16Dec22C390.00 | CALL | 390.00 | $50.70 | $49.86 / 500 | $51.48 / 125 | 10 | 9,929 | 21.593901% | 0.588969 | -0.016230 | 0.004720 | 2.018566 | 3.460593 |
| SPY16Dec22P255.00 | PUT | 255.00 | $7.38 | $7.10 / 228 | $7.46 / 315 | 10 | 1,199 | 29.894141% | -0.007218 | -0.001397 | 0.000249 | 0.106696 | -0.053544 |
| SPY16Dec22P405.00 | PUT | 405.00 | $41.95 | $40.64 / 300 | $41.42 / 548 | 9 | 85 | 19.009689% | -0.464584 | -0.031798 | 0.004869 | 2.082386 | -3.779215 |
| SPY16Dec22C315.00 | CALL | 315.00 | $106.69 | $105.55 / 100 | $107.68 / 50 | 8 | 1,960 | 28.034705% | 0.892933 | 0.002429 | 0.001951 | 0.834492 | 4.667909 |
| SPY16Dec22C305.00 | CALL | 305.00 | $114.00 | $113.78 / 50 | $116.01 / 50 | 7 | 6,812 | 28.962152% | 0.916005 | 0.004901 | 0.001538 | 0.657803 | 4.677329 |
| SPY16Dec22P280.00 | PUT | 280.00 | $10.83 | $10.12 / 228 | $10.50 / 1,044 | 7 | 10,408 | 28.151625% | -0.024559 | -0.004067 | 0.000717 | 0.306581 | -0.184057 |
| SPY16Dec22C415.00 | CALL | 415.00 | $34.69 | $34.77 / 106 | $36.08 / 151 | 6 | 774 | 19.606425% | 0.465522 | -0.018745 | 0.004870 | 2.082700 | 2.797856 |
| SPY16Dec22C310.00 | CALL | 310.00 | $111.89 | $109.64 / 100 | $111.82 / 50 | 6 | 5,192 | 28.493104% | 0.905061 | 0.003698 | 0.001740 | 0.744157 | 4.677377 |
| SPY16Dec22C525.00 | CALL | 525.00 | $4.21 | $4.31 / 315 | $4.71 / 389 | 5 | 23,639 | 15.976948% | 0.100188 | -0.009927 | 0.002183 | 0.933529 | 0.636334 |
| SPY16Dec22C470.00 | CALL | 470.00 | $12.70 | $12.61 / 899 | $13.19 / 371 | 5 | 1,746 | 16.589312% | 0.236798 | -0.016500 | 0.003818 | 1.632921 | 1.472552 |
| SPY16Dec22P295.00 | PUT | 295.00 | $12.48 | $12.34 / 228 | $12.74 / 965 | 5 | 1,315 | 27.129836% | -0.044501 | -0.006693 | 0.001169 | 0.499818 | -0.335819 |
| SPY16Dec22P275.00 | PUT | 275.00 | $9.87 | $9.55 / 1 | $9.83 / 1,127 | 5 | 2,636 | 28.546923% | -0.019711 | -0.003369 | 0.000595 | 0.254692 | -0.147406 |
| SPY16Dec22C405.00 | CALL | 405.00 | $41.40 | $40.48 / 500 | $42.02 / 125 | 4 | 277 | 20.388329% | 0.514390 | -0.018054 | 0.004869 | 2.082386 | 3.065792 |
| SPY16Dec22P380.00 | PUT | 380.00 | $32.75 | $31.80 / 228 | $32.44 / 837 | 4 | 939 | 20.950231% | -0.340628 | -0.028250 | 0.004520 | 1.933163 | -2.712070 |
| SPY16Dec22C375.00 | CALL | 375.00 | $60.00 | $59.97 / 500 | $61.68 / 526 | 4 | 1,519 | 22.843461% | 0.662605 | -0.013489 | 0.004391 | 1.878118 | 3.828979 |
| SPY16Dec22P360.00 | PUT | 360.00 | $26.51 | $25.98 / 228 | $26.54 / 1,034 | 4 | 20,699 | 22.486680% | -0.246636 | -0.023723 | 0.003902 | 1.668890 | -1.934179 |
| SPY16Dec22C345.00 | CALL | 345.00 | $82.75 | $81.88 / 100 | $83.77 / 50 | 4 | 1,595 | 25.394170% | 0.795349 | -0.005913 | 0.003292 | 1.408133 | 4.405599 |
| SPY16Dec22C600.00 | CALL | 600.00 | $1.25 | $1.11 / 1,494 | $1.34 / 75 | 3 | 203 | 16.381200% | 0.024830 | -0.003408 | 0.000723 | 0.309410 | 0.160562 |
| SPY16Dec22C555.00 | CALL | 555.00 | $2.68 | $2.48 / 315 | $2.86 / 112 | 3 | 1,871 | 16.119832% | 0.058877 | -0.006752 | 0.001459 | 0.624211 | 0.377063 |
| SPY16Dec22C490.00 | CALL | 490.00 | $8.25 | $8.48 / 228 | $8.96 / 1,127 | 3 | 1,582 | 16.170584% | 0.176522 | -0.014202 | 0.003212 | 1.373955 | 1.107409 |
| SPY16Dec22C380.00 | CALL | 380.00 | $57.26 | $56.53 / 500 | $58.00 / 1 | 3 | 13,243 | 22.369834% | 0.638346 | -0.014499 | 0.004520 | 1.933163 | 3.710406 |
| SPY16Dec22C520.00 | CALL | 520.00 | $4.69 | $4.75 / 315 | $5.13 / 389 | 2 | 885 | 15.975605% | 0.109040 | -0.010517 | 0.002320 | 0.992343 | 0.691476 |
| SPY16Dec22C495.00 | CALL | 495.00 | $7.68 | $7.70 / 315 | $8.15 / 378 | 2 | 103 | 16.114230% | 0.163440 | -0.013589 | 0.003059 | 1.308254 | 1.027371 |
| SPY16Dec22C480.00 | CALL | 480.00 | $10.30 | $10.36 / 228 | $10.87 / 1,031 | 2 | 3,447 | 16.353157% | 0.205047 | -0.015394 | 0.003519 | 1.505089 | 1.280957 |
| SPY16Dec22C385.00 | CALL | 385.00 | $52.92 | $53.16 / 500 | $54.81 / 650 | 2 | 2,347 | 22.008540% | 0.613764 | -0.015414 | 0.004630 | 1.980076 | 3.587351 |
| SPY16Dec22C370.00 | CALL | 370.00 | $64.20 | $63.48 / 500 | $65.21 / 126 | 2 | 17,460 | 23.262626% | 0.686429 | -0.012391 | 0.004244 | 1.815350 | 3.942305 |
| SPY16Dec22C350.00 | CALL | 350.00 | $77.75 | $78.09 / 100 | $79.95 / 50 | 2 | 5,068 | 24.962976% | 0.775249 | -0.007304 | 0.003506 | 1.499368 | 4.328826 |
| SPY16Dec22C250.00 | CALL | 250.00 | $163.80 | $163.80 / 1 | $164.77 / 50 | 2 | 2,836 | 36.190930% | 0.973552 | 0.012705 | 0.000194 | 0.082841 | 4.185161 |
| SPY16Dec22C505.00 | CALL | 505.00 | $5.98 | $6.32 / 228 | $6.74 / 1,237 | 1 | 459 | 16.016012% | 0.139547 | -0.012348 | 0.002755 | 1.178468 | 0.880460 |
| SPY16Dec22C430.00 | CALL | 430.00 | $26.42 | $27.04 / 141 | $28.13 / 190 | 1 | 12,985 | 18.535105% | 0.395256 | -0.019040 | 0.004736 | 2.025595 | 2.402077 |
| SPY16Dec22C425.00 | CALL | 425.00 | $30.30 | $29.52 / 143 | $30.62 / 192 | 1 | 803 | 18.873937% | 0.418172 | -0.019035 | 0.004797 | 2.051745 | 2.532405 |
| SPY16Dec22P420.00 | PUT | 420.00 | $47.25 | $47.01 / 143 | $47.96 / 214 | 1 | 109 | 17.870298% | -0.537357 | -0.032679 | 0.004842 | 2.070936 | -4.434011 |
| SPY16Dec22C395.00 | CALL | 395.00 | $45.57 | $46.66 / 500 | $48.24 / 125 | 1 | 1,737 | 21.190527% | 0.564071 | -0.016944 | 0.004789 | 2.048464 | 3.330906 |
| SPY16Dec22P395.00 | PUT | 395.00 | $37.07 | $36.86 / 228 | $37.58 / 800 | 1 | 1,089 | 19.785002% | -0.414903 | -0.030690 | 0.004789 | 2.048464 | -3.345089 |
| SPY16Dec22P365.00 | PUT | 365.00 | $28.00 | $27.34 / 228 | $27.92 / 837 | 1 | 1,110 | 22.103332% | -0.269266 | -0.024969 | 0.004081 | 1.745392 | -2.119318 |
| SPY16Dec22C355.00 | CALL | 355.00 | $75.10 | $74.36 / 100 | $76.19 / 100 | 1 | 650 | 24.538892% | 0.754216 | -0.008659 | 0.003710 | 1.586598 | 4.243537 |
| SPY16Dec22C340.00 | CALL | 340.00 | $86.80 | $85.71 / 100 | $87.64 / 50 | 1 | 2,532 | 25.828094% | 0.814440 | -0.004499 | 0.003072 | 1.313892 | 4.473392 |
| SPY16Dec22P325.00 | PUT | 325.00 | $17.99 | $17.80 / 1 | $18.24 / 1,016 | 1 | 747 | 25.066988% | -0.113902 | -0.014027 | 0.002393 | 1.023673 | -0.873294 |
| SPY16Dec22P320.00 | PUT | 320.00 | $17.25 | $16.77 / 228 | $17.22 / 969 | 1 | 5,691 | 25.405533% | -0.099370 | -0.012662 | 0.002170 | 0.927973 | -0.759704 |
| SPY16Dec22C275.00 | CALL | 275.00 | $139.00 | $139.48 / 50 | $141.99 / 50 | 1 | 1,257 | 32.046413% | 0.959263 | 0.010411 | 0.000595 | 0.254692 | 4.500439 |
| SPY16Dec22C270.00 | CALL | 270.00 | $143.00 | $143.91 / 50 | $146.47 / 50 | 1 | 882 | 32.630651% | 0.963340 | 0.011024 | 0.000489 | 0.209021 | 4.446669 |
| SPY16Dec22P270.00 | PUT | 270.00 | $9.18 | $8.81 / 228 | $9.18 / 1,127 | 1 | 4,396 | 28.835214% | -0.015634 | -0.002757 | 0.000489 | 0.209021 | -0.116670 |
| SPY16Dec22P230.00 | PUT | 230.00 | $5.05 | $4.80 / 315 | $5.15 / 390 | 1 | 2,913 | 31.699114% | -0.001466 | -0.000330 | 0.000060 | 0.025484 | -0.010781 |
| SPY16Dec22P210.00 | PUT | 210.00 | $3.64 | $3.40 / 1,931 | $3.54 / 25 | 1 | 1,362 | 33.000649% | -0.000290 | -0.000073 | 0.000013 | 0.005714 | -0.002118 |
| SPY16Dec22P205.00 | PUT | 205.00 | $3.25 | $3.11 / 1,931 | $3.50 / 2,091 | 1 | 762 | 33.682225% | -0.000182 | -0.000048 | 0.000009 | 0.003707 | -0.001330 |
| SPY16Dec22P170.00 | PUT | 170.00 | $1.68 | $1.61 / 1,931 | $1.95 / 2,056 | 1 | 7,547 | 36.934936% | -0.000003 | -0.000001 | 0.000001 | 0.000076 | -0.000022 |
| SPY16Dec22C160.00 | CALL | 160.00 | $248.00 | $249.53 / 426 | $252.63 / 50 | 1 | 18 | 56.249308% | 0.978974 | 0.013811 | 0.000001 | 0.000018 | 2.704196 |
| SPY16Dec22P100.00 | PUT | 100.00 | $0.50 | $0.46 / 9 | $0.55 / 2,091 | 1 | 8,012 | 47.581620% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P85.00 | PUT | 85.00 | $0.35 | $0.36 / 1 | $0.42 / 2,091 | 1 | 4,067 | 51.234945% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C610.00 | CALL | 610.00 | $0.92 | $0.93 / 1,735 | $1.26 / 1,956 | 0 | 4 | 16.603797% | 0.020307 | -0.002886 | 0.000611 | 0.261201 | 0.131552 |
| SPY16Dec22P610.00 | PUT | 610.00 | | $203.24 / 426 | $205.92 / 50 | 0 | 0 | 0.000000% | -0.958667 | -0.016574 | 0.000611 | 0.261201 | -10.178212 |
| SPY16Dec22C605.00 | CALL | 605.00 | $1.09 | $1.01 / 1,695 | $1.35 / 662 | 0 | 2 | 16.545891% | 0.022464 | -0.003138 | 0.000665 | 0.284442 | 0.145392 |
| SPY16Dec22P605.00 | PUT | 605.00 | | $198.37 / 426 | $201.04 / 50 | 0 | 0 | 0.000000% | -0.956511 | -0.016828 | 0.000665 | 0.284442 | -10.079865 |
| SPY16Dec22P600.00 | PUT | 600.00 | | $193.52 / 426 | $196.17 / 50 | 0 | 0 | 0.000000% | -0.954144 | -0.017099 | 0.000723 | 0.309410 | -9.980189 |
| SPY16Dec22C595.00 | CALL | 595.00 | $1.25 | $1.21 / 1,411 | $1.57 / 2,091 | 0 | 3 | 16.468333% | 0.027424 | -0.003697 | 0.000786 | 0.336189 | 0.177171 |
| SPY16Dec22P595.00 | PUT | 595.00 | | $188.67 / 426 | $191.31 / 50 | 0 | 0 | 0.000000% | -0.951550 | -0.017389 | 0.000786 | 0.336189 | -9.879074 |
| SPY16Dec22P590.00 | PUT | 590.00 | | $183.83 / 426 | $186.46 / 50 | 0 | 0 | 0.000000% | -0.948709 | -0.017698 | 0.000853 | 0.364859 | -9.776405 |
| SPY16Dec22C585.00 | CALL | 585.00 | $1.05 | $1.44 / 1,250 | $1.82 / 2,091 | 0 | 23 | 16.375168% | 0.033373 | -0.004333 | 0.000925 | 0.395497 | 0.215175 |
| SPY16Dec22P585.00 | PUT | 585.00 | | $179.00 / 426 | $181.61 / 50 | 0 | 0 | 0.000000% | -0.945602 | -0.018028 | 0.000925 | 0.395497 | -9.672058 |
| SPY16Dec22C580.00 | CALL | 580.00 | $1.59 | $1.57 / 1,198 | $1.96 / 662 | 0 | 5 | 16.324495% | 0.036768 | -0.004682 | 0.001001 | 0.428176 | 0.236821 |
| SPY16Dec22P580.00 | PUT | 580.00 | | $174.18 / 426 | $176.78 / 50 | 0 | 0 | 0.000000% | -0.942206 | -0.018379 | 0.001001 | 0.428176 | -9.565905 |
| SPY16Dec22C575.00 | CALL | 575.00 | $1.93 | $1.72 / 662 | $2.12 / 2,091 | 0 | 24 | 16.289289% | 0.040473 | -0.005053 | 0.001082 | 0.462963 | 0.260408 |
| SPY16Dec22P575.00 | PUT | 575.00 | | $169.37 / 426 | $171.96 / 50 | 0 | 0 | 0.000000% | -0.938501 | -0.018750 | 0.001082 | 0.462963 | -9.457812 |
| SPY16Dec22C570.00 | CALL | 570.00 | $1.84 | $1.87 / 1,114 | $2.28 / 662 | 0 | 261 | 16.232847% | 0.044512 | -0.005445 | 0.001169 | 0.499916 | 0.286076 |
| SPY16Dec22P570.00 | PUT | 570.00 | | $164.58 / 426 | $167.16 / 50 | 0 | 0 | 0.000000% | -0.934463 | -0.019144 | 0.001169 | 0.499916 | -9.347638 |
| SPY16Dec22C565.00 | CALL | 565.00 | $2.19 | $2.04 / 1,121 | $2.46 / 2,091 | 0 | 84 | 16.184446% | 0.048908 | -0.005859 | 0.001260 | 0.539085 | 0.313973 |
| SPY16Dec22P565.00 | PUT | 565.00 | | $159.80 / 426 | $162.37 / 50 | 0 | 0 | 0.000000% | -0.930066 | -0.019559 | 0.001260 | 0.539085 | -9.235234 |
| SPY16Dec22C560.00 | CALL | 560.00 | $1.73 | $2.27 / 315 | $2.65 / 108 | 0 | 112 | 16.164762% | 0.053688 | -0.006294 | 0.001357 | 0.580508 | 0.344250 |
| SPY16Dec22P560.00 | PUT | 560.00 | | $155.04 / 426 | $157.60 / 50 | 0 | 0 | 0.000000% | -0.925287 | -0.019996 | 0.001357 | 0.580508 | -9.120451 |
| SPY16Dec22P555.00 | PUT | 555.00 | $182.60 | $150.29 / 426 | $152.85 / 50 | 0 | 14 | 0.000000% | -0.920097 | -0.020455 | 0.001459 | 0.624211 | -9.003132 |
| SPY16Dec22C550.00 | CALL | 550.00 | $2.49 | $2.71 / 315 | $3.09 / 324 | 0 | 384 | 16.076755% | 0.064503 | -0.007232 | 0.001567 | 0.670204 | 0.412574 |
| SPY16Dec22P550.00 | PUT | 550.00 | $168.93 | $145.57 / 426 | $148.12 / 50 | 0 | 19 | 0.000000% | -0.914471 | -0.020936 | 0.001567 | 0.670204 | -8.883115 |
| SPY16Dec22C545.00 | CALL | 545.00 | $2.79 | $2.97 / 228 | $3.34 / 315 | 0 | 84 | 16.039454% | 0.070594 | -0.007732 | 0.001680 | 0.718479 | 0.450944 |
| SPY16Dec22P545.00 | PUT | 545.00 | $174.38 | $140.87 / 213 | $143.41 / 50 | 0 | 12 | 0.000000% | -0.908380 | -0.021438 | 0.001680 | 0.718479 | -8.760239 |
| SPY16Dec22C540.00 | CALL | 540.00 | $3.31 | $3.24 / 315 | $3.63 / 389 | 0 | 610 | 16.005082% | 0.077179 | -0.008253 | 0.001798 | 0.769010 | 0.492339 |
| SPY16Dec22P540.00 | PUT | 540.00 | $169.62 | $136.19 / 426 | $138.73 / 50 | 0 | 12 | 0.000000% | -0.901795 | -0.021960 | 0.001798 | 0.769010 | -8.634337 |
| SPY16Dec22P535.00 | PUT | 535.00 | $164.98 | $131.55 / 426 | $134.07 / 50 | 0 | 9 | 9.408841% | -0.894688 | -0.022502 | 0.001921 | 0.821748 | -8.505244 |
| SPY16Dec22C530.00 | CALL | 530.00 | $3.44 | $3.93 / 228 | $4.29 / 315 | 0 | 4,576 | 15.973807% | 0.091946 | -0.009352 | 0.002050 | 0.876621 | 0.584870 |
| SPY16Dec22P530.00 | PUT | 530.00 | $160.27 | $126.94 / 426 | $129.45 / 50 | 0 | 14 | 10.703398% | -0.887028 | -0.023062 | 0.002050 | 0.876621 | -8.372793 |
| SPY16Dec22P525.00 | PUT | 525.00 | $142.50 | $122.37 / 426 | $124.87 / 50 | 0 | 16 | 11.433863% | -0.878787 | -0.023639 | 0.002183 | 0.933529 | -8.236824 |
| SPY16Dec22P520.00 | PUT | 520.00 | $181.80 | $117.84 / 426 | $120.33 / 50 | 0 | 2 | 11.954364% | -0.869934 | -0.024230 | 0.002320 | 0.992343 | -8.097175 |
| SPY16Dec22C515.00 | CALL | 515.00 | $4.68 | $5.22 / 315 | $5.60 / 378 | 0 | 283 | 15.973816% | 0.118533 | -0.011119 | 0.002462 | 1.052905 | 0.750450 |
| SPY16Dec22P515.00 | PUT | 515.00 | $196.50 | $113.35 / 426 | $115.87 / 50 | 0 | 5 | 12.384260% | -0.860442 | -0.024833 | 0.002462 | 1.052905 | -7.953695 |
| SPY16Dec22C510.00 | CALL | 510.00 | $5.12 | $5.74 / 315 | $6.15 / 315 | 0 | 93 | 15.994177% | 0.128693 | -0.011731 | 0.002607 | 1.115022 | 0.813400 |
| SPY16Dec22P510.00 | PUT | 510.00 | $139.89 | $108.92 / 426 | $111.42 / 50 | 0 | 5 | 12.720492% | -0.850282 | -0.025446 | 0.002607 | 1.115022 | -7.806238 |
| SPY16Dec22P505.00 | PUT | 505.00 | $135.18 | $104.57 / 50 | $107.03 / 50 | 0 | 4 | 13.028746% | -0.839427 | -0.026065 | 0.002755 | 1.178468 | -7.654673 |
| SPY16Dec22P500.00 | PUT | 500.00 | $121.68 | $100.30 / 50 | $102.67 / 50 | 0 | 715 | 13.299049% | -0.827852 | -0.026687 | 0.002906 | 1.242979 | -7.498877 |
| SPY16Dec22P495.00 | PUT | 495.00 | $125.42 | $96.11 / 100 | $98.43 / 100 | 0 | 1 | 13.572482% | -0.815535 | -0.027308 | 0.003059 | 1.308254 | -7.338749 |
| SPY16Dec22P490.00 | PUT | 490.00 | $121.00 | $92.00 / 50 | $94.25 / 100 | 0 | 50 | 13.820740% | -0.802453 | -0.027923 | 0.003212 | 1.373955 | -7.174204 |
| SPY16Dec22C485.00 | CALL | 485.00 | $8.91 | $9.36 / 228 | $9.84 / 972 | 0 | 631 | 16.241081% | 0.190386 | -0.014806 | 0.003366 | 1.439704 | 1.191926 |
| SPY16Dec22P485.00 | PUT | 485.00 | $117.00 | $87.98 / 50 | $90.15 / 100 | 0 | 296 | 14.062928% | -0.788589 | -0.028528 | 0.003366 | 1.439704 | -7.005181 |
| SPY16Dec22P480.00 | PUT | 480.00 | $112.91 | $84.05 / 50 | $86.13 / 100 | 0 | 389 | 14.293973% | -0.773928 | -0.029117 | 0.003519 | 1.505089 | -6.831644 |
| SPY16Dec22C475.00 | CALL | 475.00 | $10.00 | $11.42 / 228 | $11.97 / 950 | 0 | 879 | 16.459709% | 0.220515 | -0.015960 | 0.003670 | 1.569656 | 1.374508 |
| SPY16Dec22P475.00 | PUT | 475.00 | $108.64 | $80.22 / 50 | $82.25 / 100 | 0 | 174 | 14.533130% | -0.758459 | -0.029685 | 0.003670 | 1.569656 | -6.653586 |
| SPY16Dec22P470.00 | PUT | 470.00 | $103.86 | $76.60 / 426 | $78.47 / 100 | 0 | 0 | 14.805612% | -0.742177 | -0.030226 | 0.003818 | 1.632921 | -6.471036 |
| SPY16Dec22C465.00 | CALL | 465.00 | $12.94 | $13.94 / 228 | $14.56 / 909 | 0 | 726 | 16.755842% | 0.253896 | -0.017005 | 0.003962 | 1.694366 | 1.575027 |
| SPY16Dec22P465.00 | PUT | 465.00 | $99.64 | $72.94 / 426 | $74.82 / 100 | 0 | 0 | 15.034899% | -0.725079 | -0.030733 | 0.003962 | 1.694366 | -6.284056 |
| SPY16Dec22C460.00 | CALL | 460.00 | $13.99 | $15.37 / 228 | $16.03 / 840 | 0 | 3,226 | 16.929094% | 0.271805 | -0.017471 | 0.004100 | 1.753446 | 1.681829 |
| SPY16Dec22P460.00 | PUT | 460.00 | $72.06 | $69.45 / 500 | $71.29 / 500 | 0 | 70 | 15.288210% | -0.707170 | -0.031200 | 0.004100 | 1.753446 | -6.092747 |
| SPY16Dec22C455.00 | CALL | 455.00 | $16.10 | $16.97 / 315 | $17.73 / 342 | 0 | 194 | 17.154306% | 0.290515 | -0.017890 | 0.004231 | 1.809592 | 1.792814 |
| SPY16Dec22P455.00 | PUT | 455.00 | $70.05 | $66.12 / 500 | $67.90 / 500 | 0 | 5 | 15.562549% | -0.688459 | -0.031620 | 0.004231 | 1.809592 | -5.897256 |
| SPY16Dec22P450.00 | PUT | 450.00 | $66.00 | $62.93 / 100 | $64.66 / 500 | 0 | 3,163 | 15.849860% | -0.668964 | -0.031987 | 0.004354 | 1.862218 | -5.697773 |
| SPY16Dec22C445.00 | CALL | 445.00 | $19.20 | $20.57 / 193 | $21.39 / 267 | 0 | 251 | 17.625751% | 0.330266 | -0.018559 | 0.004467 | 1.910728 | 2.026520 |
| SPY16Dec22P445.00 | PUT | 445.00 | $78.59 | $60.07 / 94 | $61.44 / 68 | 0 | 3 | 16.167169% | -0.648708 | -0.032292 | 0.004467 | 1.910728 | -5.494537 |
| SPY16Dec22P440.00 | PUT | 440.00 | $77.23 | $57.20 / 77 | $58.44 / 75 | 0 | 9 | 16.481909% | -0.627722 | -0.032530 | 0.004570 | 1.954521 | -5.287837 |
| SPY16Dec22P435.00 | PUT | 435.00 | $57.28 | $54.44 / 123 | $55.59 / 75 | 0 | 109 | 16.800211% | -0.606043 | -0.032694 | 0.004660 | 1.993003 | -5.078014 |
| SPY16Dec22P430.00 | PUT | 430.00 | $54.08 | $51.83 / 142 | $52.90 / 154 | 0 | 9 | 17.143923% | -0.583719 | -0.032777 | 0.004736 | 2.025595 | -4.865462 |
| SPY16Dec22P425.00 | PUT | 425.00 | $52.72 | $49.35 / 121 | $50.37 / 181 | 0 | 118 | 17.500413% | -0.560803 | -0.032774 | 0.004797 | 2.051745 | -4.650627 |
| SPY16Dec22P415.00 | PUT | 415.00 | $46.73 | $44.77 / 168 | $45.66 / 252 | 0 | 63 | 18.240556% | -0.513452 | -0.032487 | 0.004870 | 2.082700 | -4.216163 |
| SPY16Dec22P370.00 | PUT | 370.00 | $29.58 | $28.76 / 228 | $29.36 / 852 | 0 | 1,831 | 21.719087% | -0.292546 | -0.026145 | 0.004244 | 1.815350 | -2.311159 |
| SPY16Dec22P355.00 | PUT | 355.00 | $26.20 | $24.67 / 228 | $25.22 / 342 | 0 | 1,534 | 22.869053% | -0.224758 | -0.022417 | 0.003710 | 1.586598 | -1.756408 |
| SPY16Dec22P350.00 | PUT | 350.00 | $24.00 | $23.42 / 228 | $23.95 / 1,094 | 0 | 1,014 | 23.249131% | -0.203726 | -0.021063 | 0.003506 | 1.499368 | -1.586612 |
| SPY16Dec22P345.00 | PUT | 345.00 | $23.40 | $22.20 / 228 | $22.72 / 1,086 | 0 | 565 | 23.618039% | -0.183626 | -0.019673 | 0.003292 | 1.408133 | -1.425333 |
| SPY16Dec22P340.00 | PUT | 340.00 | $21.42 | $21.03 / 228 | $21.54 / 1,093 | 0 | 5,485 | 23.987568% | -0.164534 | -0.018261 | 0.003072 | 1.313892 | -1.273034 |
| SPY16Dec22C335.00 | CALL | 335.00 | $85.20 | $89.59 / 100 | $91.56 / 50 | 0 | 2,788 | 26.262304% | 0.832458 | -0.003077 | 0.002847 | 1.217690 | 4.531830 |
| SPY16Dec22P335.00 | PUT | 335.00 | $21.52 | $19.87 / 1,169 | $20.41 / 342 | 0 | 524 | 24.340974% | -0.146517 | -0.016841 | 0.002847 | 1.217690 | -1.130090 |
| SPY16Dec22P315.00 | PUT | 315.00 | $16.16 | $15.80 / 228 | $16.25 / 982 | 0 | 997 | 25.754629% | -0.086041 | -0.011340 | 0.001951 | 0.834492 | -0.655986 |
| SPY16Dec22P310.00 | PUT | 310.00 | $16.15 | $14.88 / 228 | $15.31 / 342 | 0 | 5,940 | 26.099403% | -0.073913 | -0.010073 | 0.001740 | 0.744157 | -0.562011 |
| SPY16Dec22C295.00 | CALL | 295.00 | $119.73 | $122.18 / 50 | $124.51 / 50 | 0 | 1,747 | 29.931793% | 0.934473 | 0.007081 | 0.001169 | 0.499818 | 4.650051 |
| SPY16Dec22C290.00 | CALL | 290.00 | $125.50 | $126.45 / 50 | $128.81 / 50 | 0 | 2,276 | 30.432885% | 0.942093 | 0.008046 | 0.001004 | 0.429252 | 4.623705 |
| SPY16Dec22P290.00 | PUT | 290.00 | $12.56 | $11.57 / 228 | $11.83 / 20 | 0 | 12,413 | 27.415305% | -0.036881 | -0.005730 | 0.001004 | 0.429252 | -0.277658 |
| SPY16Dec22C285.00 | CALL | 285.00 | $128.90 | $130.75 / 50 | $133.17 / 50 | 0 | 4,625 | 30.955278% | 0.948717 | 0.008923 | 0.000853 | 0.364780 | 4.589590 |
| SPY16Dec22P285.00 | PUT | 285.00 | $11.14 | $10.82 / 228 | $11.22 / 1,064 | 0 | 3,184 | 27.812858% | -0.030257 | -0.004854 | 0.000853 | 0.364780 | -0.227267 |
| SPY16Dec22C280.00 | CALL | 280.00 | $133.80 | $135.10 / 50 | $137.56 / 50 | 0 | 13,685 | 31.493127% | 0.954415 | 0.009711 | 0.000717 | 0.306581 | 4.548293 |
| SPY16Dec22C265.00 | CALL | 265.00 | $145.85 | $148.37 / 50 | $150.99 / 50 | 0 | 746 | 33.238604% | 0.966728 | 0.011554 | 0.000396 | 0.169356 | 4.387630 |
| SPY16Dec22P265.00 | PUT | 265.00 | $8.41 | $8.21 / 228 | $8.58 / 1,225 | 0 | 3,037 | 29.188487% | -0.012246 | -0.002228 | 0.000396 | 0.169356 | -0.091202 |
| SPY16Dec22C255.00 | CALL | 255.00 | $154.06 | $157.43 / 50 | $160.13 / 50 | 0 | 1,318 | 34.541213% | 0.971757 | 0.012388 | 0.000249 | 0.106696 | 4.256276 |
| SPY16Dec22C245.00 | CALL | 245.00 | $163.88 | $166.64 / 50 | $169.43 / 50 | 0 | 368 | 35.983911% | 0.974963 | 0.012963 | 0.000148 | 0.063314 | 4.111158 |
| SPY16Dec22C240.00 | CALL | 240.00 | $157.51 | $171.34 / 50 | $174.14 / 50 | 0 | 819 | 36.790060% | 0.976055 | 0.013171 | 0.000111 | 0.047592 | 4.034762 |
| SPY16Dec22P240.00 | PUT | 240.00 | $5.83 | $5.64 / 228 | $5.99 / 573 | 0 | 2,285 | 30.962380% | -0.002919 | -0.000619 | 0.000111 | 0.047592 | -0.021538 |
| SPY16Dec22C235.00 | CALL | 235.00 | $174.71 | $176.03 / 50 | $178.88 / 50 | 0 | 1,620 | 37.616264% | 0.976887 | 0.013335 | 0.000082 | 0.035151 | 3.956416 |
| SPY16Dec22P235.00 | PUT | 235.00 | $5.81 | $5.21 / 315 | $5.56 / 623 | 0 | 1,669 | 31.332213% | -0.002088 | -0.000456 | 0.000082 | 0.035151 | -0.015378 |
| SPY16Dec22C230.00 | CALL | 230.00 | $166.28 | $180.76 / 50 | $183.65 / 50 | 0 | 350 | 38.484516% | 0.977508 | 0.013462 | 0.000060 | 0.025484 | 3.876507 |
| SPY16Dec22C225.00 | CALL | 225.00 | $184.25 | $185.52 / 50 | $188.45 / 50 | 0 | 226 | 39.398392% | 0.977965 | 0.013559 | 0.000042 | 0.018116 | 3.795369 |
| SPY16Dec22P225.00 | PUT | 225.00 | $5.22 | $4.42 / 315 | $4.77 / 315 | 0 | 1,492 | 32.079301% | -0.001010 | -0.000234 | 0.000042 | 0.018116 | -0.007412 |
| SPY16Dec22C220.00 | CALL | 220.00 | $187.30 | $190.30 / 50 | $193.28 / 50 | 0 | 281 | 40.356321% | 0.978293 | 0.013632 | 0.000029 | 0.012613 | 3.713283 |
| SPY16Dec22P220.00 | PUT | 220.00 | $4.59 | $4.07 / 315 | $4.41 / 342 | 0 | 4,821 | 32.468434% | -0.000681 | -0.000163 | 0.000029 | 0.012613 | -0.004993 |
| SPY16Dec22C215.00 | CALL | 215.00 | $182.68 | $195.12 / 50 | $198.14 / 50 | 0 | 114 | 41.374598% | 0.978525 | 0.013686 | 0.000020 | 0.008590 | 3.630479 |
| SPY16Dec22P215.00 | PUT | 215.00 | $4.38 | $3.73 / 315 | $4.08 / 623 | 0 | 1,171 | 32.859009% | -0.000449 | -0.000111 | 0.000020 | 0.008590 | -0.003290 |
| SPY16Dec22C210.00 | CALL | 210.00 | $196.85 | $199.97 / 426 | $203.02 / 50 | 0 | 324 | 42.444624% | 0.978685 | 0.013724 | 0.000013 | 0.005714 | 3.547145 |
| SPY16Dec22C205.00 | CALL | 205.00 | $175.38 | $204.87 / 426 | $207.92 / 50 | 0 | 29 | 43.584808% | 0.978792 | 0.013751 | 0.000009 | 0.003707 | 3.463426 |
| SPY16Dec22C200.00 | CALL | 200.00 | $206.00 | $209.80 / 426 | $212.50 / 1 | 0 | 406 | 44.537408% | 0.978863 | 0.013770 | 0.000005 | 0.002342 | 3.379437 |
| SPY16Dec22C195.00 | CALL | 195.00 | $126.79 | $214.72 / 426 | $217.78 / 50 | 0 | 33 | 46.023412% | 0.978908 | 0.013783 | 0.000003 | 0.001439 | 3.295260 |
| SPY16Dec22P195.00 | PUT | 195.00 | $5.52 | $2.60 / 1,931 | $2.97 / 2,091 | 0 | 672 | 34.543961% | -0.000066 | -0.000018 | 0.000003 | 0.001439 | -0.000484 |
| SPY16Dec22C190.00 | CALL | 190.00 | $204.00 | $219.66 / 426 | $222.73 / 50 | 0 | 5 | 47.314389% | 0.978936 | 0.013792 | 0.000002 | 0.000857 | 3.210959 |
| SPY16Dec22P190.00 | PUT | 190.00 | $2.79 | $2.37 / 662 | $2.73 / 662 | 0 | 3,142 | 34.989963% | -0.000038 | -0.000011 | 0.000002 | 0.000857 | -0.000279 |
| SPY16Dec22C185.00 | CALL | 185.00 | $182.01 | $224.61 / 426 | $227.70 / 50 | 0 | 4 | 48.663022% | 0.978953 | 0.013798 | 0.000001 | 0.000495 | 3.126576 |
| SPY16Dec22P185.00 | PUT | 185.00 | $2.70 | $2.15 / 1,931 | $2.51 / 662 | 0 | 226 | 35.440068% | -0.000021 | -0.000006 | 0.000001 | 0.000495 | -0.000156 |
| SPY16Dec22C175.00 | CALL | 175.00 | $218.41 | $234.55 / 426 | $237.65 / 50 | 0 | 76 | 51.517039% | 0.978968 | 0.013805 | 0.000001 | 0.000148 | 2.957675 |
| SPY16Dec22P175.00 | PUT | 175.00 | $2.35 | $1.78 / 662 | $2.12 / 2,091 | 0 | 6,018 | 36.423692% | -0.000006 | -0.000002 | 0.000001 | 0.000148 | -0.000044 |
| SPY16Dec22C170.00 | CALL | 170.00 | $221.30 | $239.52 / 426 | $242.64 / 50 | 0 | 28 | 53.021463% | 0.978971 | 0.013808 | 0.000001 | 0.000076 | 2.873191 |
| SPY16Dec22C165.00 | CALL | 165.00 | $227.53 | $244.50 / 426 | $247.63 / 50 | 0 | 6 | 54.582491% | 0.978973 | 0.013809 | 0.000001 | 0.000038 | 2.788696 |
| SPY16Dec22P165.00 | PUT | 165.00 | $1.89 | $1.46 / 662 | $1.79 / 2,091 | 0 | 105 | 37.474109% | -0.000001 | 0.000000 | 0.000001 | 0.000038 | -0.000010 |
| SPY16Dec22P160.00 | PUT | 160.00 | $1.54 | $1.32 / 662 | $1.64 / 2,091 | 0 | 701 | 38.019600% | -0.000001 | 0.000000 | 0.000001 | 0.000018 | -0.000005 |
| SPY16Dec22C155.00 | CALL | 155.00 | $251.63 | $254.48 / 426 | $257.61 / 426 | 0 | 14 | 57.882291% | 0.978974 | 0.013813 | 0.000001 | 0.000008 | 2.619692 |
| SPY16Dec22C150.00 | CALL | 150.00 | $243.96 | $259.46 / 426 | $262.59 / 426 | 0 | 25 | 59.601747% | 0.978974 | 0.013814 | 0.000001 | 0.000003 | 2.535187 |
| SPY16Dec22C145.00 | CALL | 145.00 | $224.01 | $264.45 / 426 | $267.59 / 426 | 0 | 1 | 61.414802% | 0.978974 | 0.013815 | 0.000001 | 0.000001 | 2.450681 |
| SPY16Dec22C140.00 | CALL | 140.00 | $265.27 | $269.46 / 426 | $272.59 / 426 | 0 | 261 | 63.319255% | 0.978974 | 0.013817 | 0.000001 | 0.000001 | 2.366175 |
| SPY16Dec22P140.00 | PUT | 140.00 | $1.35 | $0.95 / 1 | $1.15 / 2,091 | 0 | 5,523 | 40.694777% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| SPY16Dec22C135.00 | CALL | 135.00 | $236.95 | $274.43 / 426 | $277.57 / 426 | 0 | 1 | 65.240083% | 0.978974 | 0.013818 | 0.000001 | 0.000000 | 2.281669 |
| SPY16Dec22P135.00 | PUT | 135.00 | $1.50 | $0.78 / 1,931 | $1.05 / 2,091 | 0 | 145 | 41.108190% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C130.00 | CALL | 130.00 | $262.61 | $279.42 / 426 | $282.56 / 426 | 0 | 12 | 67.276300% | 0.978974 | 0.013819 | 0.000001 | 0.000000 | 2.197163 |
| SPY16Dec22C125.00 | CALL | 125.00 | | $284.42 / 426 | $287.55 / 426 | 0 | 0 | 69.411149% | 0.978974 | 0.013821 | 0.000001 | 0.000000 | 2.112657 |
| SPY16Dec22P125.00 | PUT | 125.00 | $1.06 | $0.65 / 1,931 | $0.84 / 662 | 0 | 270 | 42.504299% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C120.00 | CALL | 120.00 | $272.91 | $289.45 / 426 | $292.59 / 426 | 0 | 12 | 71.741383% | 0.978974 | 0.013822 | 0.000001 | 0.000000 | 2.028150 |
| SPY16Dec22P120.00 | PUT | 120.00 | $0.69 | $0.58 / 1,931 | $0.77 / 662 | 0 | 1,252 | 43.289337% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C115.00 | CALL | 115.00 | $194.70 | $294.41 / 426 | $297.54 / 426 | 0 | 0 | 73.997297% | 0.978974 | 0.013824 | 0.000001 | 0.000000 | 1.943644 |
| SPY16Dec22C110.00 | CALL | 110.00 | $161.50 | $299.40 / 426 | $302.53 / 426 | 0 | 0 | 76.455598% | 0.978974 | 0.013825 | 0.000001 | 0.000000 | 1.859138 |
| SPY16Dec22P110.00 | PUT | 110.00 | $0.75 | $0.46 / 1,931 | $0.65 / 2,091 | 0 | 292 | 45.008427% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C105.00 | CALL | 105.00 | $288.95 | $304.39 / 426 | $307.52 / 426 | 0 | 0 | 79.050207% | 0.978974 | 0.013826 | 0.000001 | 0.000000 | 1.774631 |
| SPY16Dec22P105.00 | PUT | 105.00 | $0.95 | $0.40 / 1,931 | $0.59 / 662 | 0 | 149 | 45.844240% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C100.00 | CALL | 100.00 | $292.38 | $309.18 / 41 | $312.73 / 50 | 0 | 9 | 81.818495% | 0.978974 | 0.013828 | 0.000001 | 0.000000 | 1.690125 |
| SPY16Dec22C95.00 | CALL | 95.00 | $161.03 | $314.38 / 426 | $317.51 / 426 | 0 | 1 | 84.731158% | 0.978974 | 0.013829 | 0.000001 | 0.000000 | 1.605619 |
| SPY16Dec22P95.00 | PUT | 95.00 | $0.65 | $0.31 / 1,931 | $0.50 / 1,966 | 0 | 169 | 47.874266% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C90.00 | CALL | 90.00 | $289.03 | $319.37 / 426 | $322.51 / 426 | 0 | 0 | 87.851108% | 0.978974 | 0.013830 | 0.000001 | 0.000000 | 1.521113 |
| SPY16Dec22P90.00 | PUT | 90.00 | $0.50 | $0.27 / 2,020 | $0.46 / 1,966 | 0 | 1,207 | 48.971115% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C85.00 | CALL | 85.00 | $262.91 | $324.37 / 426 | $327.50 / 426 | 0 | 3 | 91.189524% | 0.978974 | 0.013832 | 0.000001 | 0.000000 | 1.436606 |