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 |
| SPY16Dec22P350.00 | PUT | 350.00 | $37.69 | $37.97 / 285 | $38.62 / 259 | 101 | 989 | 23.073950% | -0.371236 | -0.026878 | 0.004551 | 1.925449 | -3.134160 |
| SPY16Dec22P360.00 | PUT | 360.00 | $41.58 | $41.64 / 765 | $42.33 / 257 | 68 | 21,124 | 22.265185% | -0.420115 | -0.028246 | 0.004692 | 1.985095 | -3.580657 |
| SPY16Dec22P285.00 | PUT | 285.00 | $19.28 | $19.35 / 324 | $19.85 / 630 | 51 | 2,567 | 27.970197% | -0.103353 | -0.011854 | 0.002190 | 0.926661 | -0.829412 |
| SPY16Dec22P265.00 | PUT | 265.00 | $15.52 | $15.16 / 337 | $15.65 / 642 | 45 | 3,008 | 29.384614% | -0.055312 | -0.007251 | 0.001364 | 0.577078 | -0.438510 |
| SPY16Dec22P300.00 | PUT | 300.00 | $22.72 | $22.97 / 924 | $23.50 / 363 | 41 | 6,558 | 26.915983% | -0.151846 | -0.015716 | 0.002859 | 1.209555 | -1.230956 |
| SPY16Dec22C380.00 | CALL | 380.00 | $38.20 | $37.63 / 147 | $38.54 / 412 | 38 | 12,846 | 22.095422% | 0.455359 | -0.015752 | 0.004746 | 2.007876 | 2.795863 |
| SPY16Dec22P375.00 | PUT | 375.00 | $47.97 | $47.71 / 230 | $48.50 / 339 | 38 | 940 | 21.058563% | -0.492661 | -0.029605 | 0.004760 | 2.013782 | -4.263027 |
| SPY16Dec22C375.00 | CALL | 375.00 | $41.47 | $40.58 / 5 | $41.35 / 428 | 32 | 1,749 | 22.545363% | 0.478970 | -0.015470 | 0.004760 | 2.013782 | 2.927971 |
| SPY16Dec22C455.00 | CALL | 455.00 | $9.95 | $9.49 / 260 | $9.91 / 653 | 30 | 104 | 17.514478% | 0.176753 | -0.012314 | 0.003152 | 1.333558 | 1.136346 |
| SPY16Dec22C365.00 | CALL | 365.00 | $48.07 | $46.50 / 5 | $47.21 / 334 | 27 | 3,053 | 23.395949% | 0.527135 | -0.014634 | 0.004734 | 2.002642 | 3.192072 |
| SPY16Dec22C400.00 | CALL | 400.00 | $28.00 | $27.55 / 208 | $28.26 / 950 | 26 | 13,342 | 20.547175% | 0.365759 | -0.016053 | 0.004530 | 1.916702 | 2.280858 |
| SPY16Dec22P240.00 | PUT | 240.00 | $10.96 | $10.82 / 378 | $11.29 / 661 | 26 | 2,326 | 31.127349% | -0.020215 | -0.003118 | 0.000597 | 0.252757 | -0.158141 |
| SPY16Dec22C500.00 | CALL | 500.00 | $4.00 | $3.92 / 1 | $4.20 / 710 | 22 | 19,413 | 16.851201% | 0.087191 | -0.007866 | 0.001934 | 0.818060 | 0.569852 |
| SPY16Dec22C355.00 | CALL | 355.00 | $53.73 | $52.25 / 5 | $53.52 / 64 | 22 | 922 | 24.173335% | 0.575970 | -0.013428 | 0.004631 | 1.959372 | 3.451410 |
| SPY16Dec22C480.00 | CALL | 480.00 | $6.20 | $5.73 / 383 | $6.07 / 691 | 20 | 3,116 | 16.988319% | 0.120645 | -0.009794 | 0.002445 | 1.034428 | 0.783294 |
| SPY16Dec22C465.00 | CALL | 465.00 | $8.06 | $7.72 / 272 | $8.10 / 1,115 | 18 | 651 | 17.233803% | 0.152233 | -0.011311 | 0.002864 | 1.211588 | 0.982795 |
| SPY16Dec22C415.00 | CALL | 415.00 | $21.90 | $21.14 / 216 | $21.76 / 954 | 18 | 528 | 19.504998% | 0.305153 | -0.015542 | 0.004234 | 1.791161 | 1.921747 |
| SPY16Dec22P85.00 | PUT | 85.00 | $0.62 | $0.60 / 231 | $0.62 / 1 | 17 | 3,670 | 48.555258% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P355.00 | PUT | 355.00 | $39.43 | $39.77 / 764 | $40.44 / 258 | 15 | 1,477 | 22.669924% | -0.395661 | -0.027607 | 0.004631 | 1.959372 | -3.356068 |
| SPY16Dec22P100.00 | PUT | 100.00 | $0.88 | $0.85 / 206 | $0.88 / 15 | 15 | 7,623 | 45.610009% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C440.00 | CALL | 440.00 | $13.30 | $12.92 / 321 | $13.41 / 626 | 12 | 12,141 | 18.088606% | 0.219108 | -0.013732 | 0.003583 | 1.516059 | 1.398926 |
| SPY16Dec22P225.00 | PUT | 225.00 | $8.82 | $8.68 / 369 | $9.14 / 398 | 12 | 1,533 | 32.200718% | -0.009505 | -0.001613 | 0.000312 | 0.131997 | -0.073832 |
| SPY16Dec22P210.00 | PUT | 210.00 | $6.83 | $6.87 / 415 | $7.33 / 681 | 10 | 1,392 | 33.338802% | -0.003884 | -0.000724 | 0.000141 | 0.059777 | -0.029974 |
| SPY16Dec22C340.00 | CALL | 340.00 | $63.50 | $62.05 / 69 | $63.33 / 111 | 8 | 3,664 | 25.476827% | 0.648740 | -0.010943 | 0.004334 | 1.833454 | 3.818303 |
| SPY16Dec22P340.00 | PUT | 340.00 | $34.09 | $34.55 / 742 | $35.17 / 954 | 8 | 3,932 | 23.871323% | -0.322892 | -0.025155 | 0.004334 | 1.833454 | -2.701535 |
| SPY16Dec22C360.00 | CALL | 360.00 | $51.15 | $49.30 / 154 | $50.31 / 322 | 7 | 7,086 | 23.769818% | 0.551516 | -0.014078 | 0.004692 | 1.985095 | 3.322701 |
| SPY16Dec22P200.00 | PUT | 200.00 | $6.00 | $5.82 / 2,330 | $6.27 / 2,737 | 7 | 2,617 | 34.110649% | -0.001951 | -0.000387 | 0.000076 | 0.032121 | -0.014994 |
| SPY16Dec22C420.00 | CALL | 420.00 | $19.58 | $19.26 / 220 | $19.85 / 955 | 6 | 11,531 | 19.193737% | 0.286403 | -0.015261 | 0.004116 | 1.741299 | 1.809073 |
| SPY16Dec22C300.00 | CALL | 300.00 | $92.50 | $90.33 / 29 | $92.40 / 26 | 6 | 6,109 | 29.051561% | 0.819786 | -0.001417 | 0.002859 | 1.209555 | 4.521842 |
| SPY16Dec22P370.00 | PUT | 370.00 | $45.23 | $45.60 / 277 | $46.36 / 340 | 5 | 1,707 | 21.459376% | -0.468708 | -0.029244 | 0.004756 | 2.012134 | -4.034856 |
| SPY16Dec22P345.00 | PUT | 345.00 | $36.21 | $36.23 / 748 | $36.86 / 260 | 5 | 342 | 23.473460% | -0.346943 | -0.026059 | 0.004452 | 1.883412 | -2.915719 |
| SPY16Dec22P500.00 | PUT | 500.00 | $135.28 | $134.82 / 128 | $137.07 / 99 | 4 | 690 | 12.517782% | -0.884440 | -0.021728 | 0.001934 | 0.818060 | -9.018145 |
| SPY16Dec22C450.00 | CALL | 450.00 | $11.16 | $10.51 / 254 | $10.95 / 1,089 | 4 | 5,392 | 17.676437% | 0.190112 | -0.012803 | 0.003297 | 1.394815 | 1.219532 |
| SPY16Dec22C410.00 | CALL | 410.00 | $23.97 | $23.14 / 213 | $23.79 / 937 | 4 | 2,031 | 19.830496% | 0.324646 | -0.015772 | 0.004343 | 1.837382 | 2.038116 |
| SPY16Dec22P320.00 | PUT | 320.00 | $28.63 | $28.38 / 685 | $28.94 / 266 | 4 | 3,196 | 25.427551% | -0.231269 | -0.020806 | 0.003693 | 1.562383 | -1.902980 |
| SPY16Dec22P310.00 | PUT | 310.00 | $25.42 | $25.59 / 897 | $26.13 / 269 | 4 | 6,302 | 26.180120% | -0.189666 | -0.018310 | 0.003292 | 1.392825 | -1.548733 |
| SPY16Dec22P150.00 | PUT | 150.00 | $2.45 | $2.40 / 1,618 | $2.61 / 1,504 | 4 | 2,460 | 38.801208% | -0.000013 | -0.000003 | 0.000001 | 0.000295 | -0.000097 |
| SPY16Dec22C390.00 | CALL | 390.00 | $32.52 | $32.41 / 275 | $33.19 / 199 | 3 | 9,847 | 21.312226% | 0.409464 | -0.016060 | 0.004668 | 1.974896 | 2.534613 |
| SPY16Dec22P250.00 | PUT | 250.00 | $12.55 | $12.43 / 347 | $12.90 / 287 | 3 | 5,332 | 30.415361% | -0.031285 | -0.004524 | 0.000861 | 0.364215 | -0.245993 |
| SPY16Dec22C530.00 | CALL | 530.00 | $2.54 | $2.28 / 440 | $2.48 / 277 | 2 | 1,154 | 16.854155% | 0.052102 | -0.005390 | 0.001301 | 0.550461 | 0.343369 |
| SPY16Dec22C525.00 | CALL | 525.00 | $2.59 | $2.47 / 115 | $2.72 / 453 | 2 | 4,467 | 16.839095% | 0.056891 | -0.005761 | 0.001395 | 0.589991 | 0.374453 |
| SPY16Dec22C460.00 | CALL | 460.00 | $8.98 | $8.56 / 355 | $8.98 / 661 | 2 | 3,770 | 17.372523% | 0.164133 | -0.011816 | 0.003007 | 1.272372 | 1.057454 |
| SPY16Dec22P390.00 | PUT | 390.00 | $54.17 | $54.56 / 320 | $55.47 / 232 | 2 | 1,831 | 19.871250% | -0.562167 | -0.030163 | 0.004668 | 1.974896 | -4.944025 |
| SPY16Dec22C350.00 | CALL | 350.00 | $56.58 | $55.43 / 100 | $56.70 / 5 | 2 | 5,590 | 24.593864% | 0.600396 | -0.012688 | 0.004551 | 1.925449 | 3.577437 |
| SPY16Dec22P330.00 | PUT | 330.00 | $31.89 | $31.36 / 720 | $31.94 / 264 | 2 | 8,339 | 24.655052% | -0.275948 | -0.023112 | 0.004045 | 1.711138 | -2.289099 |
| SPY16Dec22C275.00 | CALL | 275.00 | $113.20 | $109.64 / 79 | $111.92 / 70 | 2 | 1,385 | 31.359476% | 0.894687 | 0.004915 | 0.001760 | 0.744801 | 4.659777 |
| SPY16Dec22P230.00 | PUT | 230.00 | $9.50 | $9.36 / 386 | $9.82 / 293 | 2 | 3,954 | 31.841311% | -0.012400 | -0.002039 | 0.000393 | 0.166324 | -0.096540 |
| SPY16Dec22P180.00 | PUT | 180.00 | $4.44 | $4.11 / 295 | $4.53 / 2,741 | 2 | 5,763 | 35.804915% | -0.000376 | -0.000084 | 0.000017 | 0.007071 | -0.002867 |
| SPY16Dec22P145.00 | PUT | 145.00 | $2.25 | $2.18 / 378 | $2.38 / 1,056 | 2 | 804 | 39.382892% | -0.000006 | -0.000002 | 0.000001 | 0.000151 | -0.000048 |
| SPY16Dec22C555.00 | CALL | 555.00 | $1.66 | $1.54 / 161 | $1.72 / 280 | 1 | 2,058 | 17.098012% | 0.033188 | -0.003788 | 0.000904 | 0.382367 | 0.219986 |
| SPY16Dec22C475.00 | CALL | 475.00 | $6.75 | $6.31 / 283 | $6.66 / 301 | 1 | 879 | 17.045128% | 0.130513 | -0.010297 | 0.002582 | 1.092370 | 0.845823 |
| SPY16Dec22C470.00 | CALL | 470.00 | $7.57 | $6.99 / 370 | $7.35 / 298 | 1 | 1,962 | 17.139056% | 0.141034 | -0.010804 | 0.002722 | 1.151500 | 0.912285 |
| SPY16Dec22C435.00 | CALL | 435.00 | $15.07 | $14.29 / 235 | $14.82 / 618 | 1 | 1,084 | 18.325386% | 0.234764 | -0.014163 | 0.003723 | 1.575222 | 1.495130 |
| SPY16Dec22C370.00 | CALL | 370.00 | $44.00 | $43.30 / 138 | $44.23 / 387 | 1 | 17,793 | 22.917122% | 0.502923 | -0.015098 | 0.004756 | 2.012134 | 3.060262 |
| SPY16Dec22C320.00 | CALL | 320.00 | $78.10 | $75.94 / 5 | $77.21 / 85 | 1 | 2,287 | 27.225049% | 0.740362 | -0.006550 | 0.003693 | 1.562383 | 4.233338 |
| SPY16Dec22C305.00 | CALL | 305.00 | $87.75 | $86.94 / 99 | $88.22 / 86 | 1 | 7,000 | 28.582528% | 0.801387 | -0.002731 | 0.003078 | 1.302416 | 4.463632 |
| SPY16Dec22P290.00 | PUT | 290.00 | $20.39 | $20.50 / 321 | $21.01 / 275 | 1 | 12,256 | 27.611516% | -0.118356 | -0.013121 | 0.002412 | 1.020627 | -0.952927 |
| SPY16Dec22P280.00 | PUT | 280.00 | $18.16 | $18.22 / 192 | $18.71 / 278 | 1 | 10,242 | 28.310139% | -0.089546 | -0.010623 | 0.001972 | 0.834397 | -0.716331 |
| SPY16Dec22P270.00 | PUT | 270.00 | $16.20 | $16.13 / 334 | $16.62 / 281 | 1 | 4,540 | 29.017799% | -0.065539 | -0.008312 | 0.001557 | 0.658764 | -0.521107 |
| SPY16Dec22P260.00 | PUT | 260.00 | $14.30 | $14.22 / 341 | $14.70 / 646 | 1 | 3,313 | 29.733626% | -0.046227 | -0.006263 | 0.001183 | 0.500420 | -0.365451 |
| SPY16Dec22C240.00 | CALL | 240.00 | $141.00 | $138.91 / 85 | $141.20 / 135 | 1 | 1,019 | 35.253854% | 0.951417 | 0.011312 | 0.000597 | 0.252757 | 4.444098 |
| SPY16Dec22C235.00 | CALL | 235.00 | $144.14 | $143.39 / 24 | $145.59 / 5 | 1 | 1,636 | 35.971619% | 0.955690 | 0.011903 | 0.000488 | 0.206481 | 4.381949 |
| SPY16Dec22P235.00 | PUT | 235.00 | $10.01 | $10.08 / 268 | $10.54 / 389 | 1 | 1,716 | 31.489290% | -0.015942 | -0.002539 | 0.000488 | 0.206481 | -0.124409 |
| SPY16Dec22P175.00 | PUT | 175.00 | $3.95 | $3.84 / 1,259 | $4.08 / 1,100 | 1 | 5,565 | 36.264697% | -0.000233 | -0.000054 | 0.000011 | 0.004533 | -0.001775 |
| SPY16Dec22C570.00 | CALL | 570.00 | | $1.22 / 1,748 | $1.41 / 207 | 0 | 0 | 17.270819% | 0.025110 | -0.003023 | 0.000717 | 0.303378 | 0.166954 |
| SPY16Dec22P570.00 | PUT | 570.00 | | $201.57 / 29 | $203.70 / 74 | 0 | 0 | 0.000000% | -0.946521 | -0.016732 | 0.000717 | 0.303378 | -10.763363 |
| SPY16Dec22C565.00 | CALL | 565.00 | $1.60 | $1.32 / 204 | $1.50 / 186 | 0 | 76 | 17.212155% | 0.027574 | -0.003263 | 0.000775 | 0.328028 | 0.183156 |
| SPY16Dec22P565.00 | PUT | 565.00 | | $196.70 / 29 | $198.90 / 92 | 0 | 0 | 0.000000% | -0.944057 | -0.016982 | 0.000775 | 0.328028 | -10.651280 |
| SPY16Dec22C560.00 | CALL | 560.00 | $1.66 | $1.42 / 195 | $1.60 / 125 | 0 | 34 | 17.144185% | 0.030261 | -0.003518 | 0.000838 | 0.354335 | 0.200797 |
| SPY16Dec22P560.00 | PUT | 560.00 | | $191.85 / 29 | $194.07 / 137 | 0 | 0 | 0.000000% | -0.941370 | -0.017248 | 0.000838 | 0.354335 | -10.537759 |
| SPY16Dec22P555.00 | PUT | 555.00 | $182.60 | $186.97 / 79 | $189.15 / 92 | 0 | 14 | 0.000000% | -0.938444 | -0.017529 | 0.000904 | 0.382367 | -10.422690 |
| SPY16Dec22C550.00 | CALL | 550.00 | $1.97 | $1.65 / 194 | $1.83 / 107 | 0 | 152 | 17.019936% | 0.036373 | -0.004075 | 0.000974 | 0.412187 | 0.240838 |
| SPY16Dec22P550.00 | PUT | 550.00 | $177.81 | $182.14 / 79 | $184.33 / 137 | 0 | 14 | 0.000000% | -0.935258 | -0.017827 | 0.000974 | 0.412187 | -10.305959 |
| SPY16Dec22C545.00 | CALL | 545.00 | $2.14 | $1.79 / 143 | $1.97 / 279 | 0 | 81 | 16.977041% | 0.039836 | -0.004378 | 0.001049 | 0.443857 | 0.263474 |
| SPY16Dec22P545.00 | PUT | 545.00 | $174.38 | $177.32 / 101 | $179.48 / 29 | 0 | 12 | 0.000000% | -0.931795 | -0.018141 | 0.001049 | 0.443857 | -10.187443 |
| SPY16Dec22C540.00 | CALL | 540.00 | $2.35 | $1.95 / 87 | $2.13 / 278 | 0 | 606 | 16.949646% | 0.043597 | -0.004698 | 0.001128 | 0.477429 | 0.288019 |
| SPY16Dec22P540.00 | PUT | 540.00 | $169.62 | $172.50 / 5 | $174.68 / 29 | 0 | 12 | 0.000000% | -0.928034 | -0.018472 | 0.001128 | 0.477429 | -10.067018 |
| SPY16Dec22C535.00 | CALL | 535.00 | $2.45 | $2.11 / 57 | $2.29 / 204 | 0 | 335 | 16.895450% | 0.047679 | -0.005035 | 0.001212 | 0.512950 | 0.314605 |
| SPY16Dec22P535.00 | PUT | 535.00 | $164.98 | $167.73 / 100 | $169.90 / 29 | 0 | 9 | 0.000000% | -0.923953 | -0.018820 | 0.001212 | 0.512950 | -9.944552 |
| SPY16Dec22P530.00 | PUT | 530.00 | $160.27 | $163.01 / 78 | $165.12 / 79 | 0 | 14 | 0.000000% | -0.919529 | -0.019186 | 0.001301 | 0.550461 | -9.819907 |
| SPY16Dec22P525.00 | PUT | 525.00 | $159.00 | $158.21 / 99 | $160.39 / 29 | 0 | 16 | 0.000000% | -0.914741 | -0.019568 | 0.001395 | 0.589991 | -9.692944 |
| SPY16Dec22C520.00 | CALL | 520.00 | $3.13 | $2.70 / 779 | $2.97 / 1,143 | 0 | 1,094 | 16.834492% | 0.062069 | -0.006150 | 0.001493 | 0.631558 | 0.408001 |
| SPY16Dec22P520.00 | PUT | 520.00 | $181.80 | $153.53 / 77 | $155.66 / 73 | 0 | 2 | 0.000000% | -0.909562 | -0.019968 | 0.001493 | 0.631558 | -9.563516 |
| SPY16Dec22C515.00 | CALL | 515.00 | $3.29 | $2.96 / 308 | $3.22 / 316 | 0 | 281 | 16.820926% | 0.067663 | -0.006556 | 0.001596 | 0.675166 | 0.444162 |
| SPY16Dec22P515.00 | PUT | 515.00 | $196.50 | $148.77 / 5 | $150.97 / 28 | 0 | 5 | 0.000000% | -0.903969 | -0.020384 | 0.001596 | 0.675166 | -9.431475 |
| SPY16Dec22C510.00 | CALL | 510.00 | $3.65 | $3.24 / 413 | $3.51 / 1,149 | 0 | 88 | 16.816430% | 0.073696 | -0.006977 | 0.001704 | 0.720807 | 0.483089 |
| SPY16Dec22P510.00 | PUT | 510.00 | $139.89 | $144.17 / 76 | $146.36 / 100 | 0 | 5 | 11.108124% | -0.897935 | -0.020817 | 0.001704 | 0.720807 | -9.296668 |
| SPY16Dec22C505.00 | CALL | 505.00 | $3.98 | $3.56 / 405 | $3.84 / 448 | 0 | 462 | 16.830387% | 0.080197 | -0.007415 | 0.001816 | 0.768453 | 0.524934 |
| SPY16Dec22P505.00 | PUT | 505.00 | $135.18 | $139.43 / 130 | $141.65 / 72 | 0 | 4 | 11.801738% | -0.891434 | -0.021265 | 0.001816 | 0.768453 | -9.158943 |
| SPY16Dec22C495.00 | CALL | 495.00 | $4.73 | $4.29 / 398 | $4.59 / 706 | 0 | 52 | 16.859201% | 0.094706 | -0.008332 | 0.002055 | 0.869562 | 0.617997 |
| SPY16Dec22P495.00 | PUT | 495.00 | $125.42 | $130.34 / 74 | $132.47 / 28 | 0 | 1 | 13.082810% | -0.876926 | -0.022205 | 0.002055 | 0.869562 | -8.874120 |
| SPY16Dec22C490.00 | CALL | 490.00 | $5.16 | $4.71 / 394 | $5.02 / 702 | 0 | 1,564 | 16.882079% | 0.102768 | -0.008810 | 0.002181 | 0.922871 | 0.669521 |
| SPY16Dec22P490.00 | PUT | 490.00 | $121.00 | $125.74 / 5 | $127.96 / 77 | 0 | 50 | 13.448646% | -0.868863 | -0.022693 | 0.002181 | 0.922871 | -8.726716 |
| SPY16Dec22C485.00 | CALL | 485.00 | $5.07 | $5.21 / 292 | $5.53 / 695 | 0 | 261 | 16.942607% | 0.111406 | -0.009298 | 0.002311 | 0.977873 | 0.724572 |
| SPY16Dec22P485.00 | PUT | 485.00 | $117.00 | $121.26 / 5 | $123.52 / 140 | 0 | 296 | 13.831054% | -0.860226 | -0.023192 | 0.002311 | 0.977873 | -8.575785 |
| SPY16Dec22P480.00 | PUT | 480.00 | $111.77 | $116.83 / 5 | $119.05 / 137 | 0 | 389 | 14.118125% | -0.850986 | -0.023700 | 0.002445 | 1.034428 | -8.421183 |
| SPY16Dec22P475.00 | PUT | 475.00 | $108.64 | $112.45 / 5 | $114.66 / 27 | 0 | 174 | 14.391235% | -0.841118 | -0.024214 | 0.002582 | 1.092370 | -8.262775 |
| SPY16Dec22P470.00 | PUT | 470.00 | $103.86 | $108.12 / 89 | $110.36 / 5 | 0 | 0 | 14.656392% | -0.830597 | -0.024731 | 0.002722 | 1.151500 | -8.100433 |
| SPY16Dec22P465.00 | PUT | 465.00 | $99.64 | $103.89 / 116 | $106.09 / 26 | 0 | 0 | 14.901396% | -0.819398 | -0.025249 | 0.002864 | 1.211588 | -7.934042 |
| SPY16Dec22P460.00 | PUT | 460.00 | $95.78 | $99.76 / 66 | $102.04 / 93 | 0 | 60 | 15.211496% | -0.807499 | -0.025765 | 0.003007 | 1.272372 | -7.763503 |
| SPY16Dec22P455.00 | PUT | 455.00 | $91.93 | $95.72 / 65 | $97.99 / 100 | 0 | 4 | 15.480971% | -0.794878 | -0.026274 | 0.003152 | 1.333558 | -7.588732 |
| SPY16Dec22P450.00 | PUT | 450.00 | $93.24 | $91.80 / 5 | $94.03 / 100 | 0 | 3,154 | 15.758637% | -0.781519 | -0.026774 | 0.003297 | 1.394815 | -7.409665 |
| SPY16Dec22C445.00 | CALL | 445.00 | $9.19 | $11.68 / 247 | $12.14 / 634 | 0 | 190 | 17.885549% | 0.204227 | -0.013277 | 0.003441 | 1.455781 | 1.307054 |
| SPY16Dec22P445.00 | PUT | 445.00 | | $87.95 / 79 | $90.17 / 100 | 0 | 0 | 16.028367% | -0.767405 | -0.027259 | 0.003441 | 1.455781 | -7.226263 |
| SPY16Dec22P440.00 | PUT | 440.00 | $120.33 | $84.30 / 33 | $86.36 / 34 | 0 | 8 | 16.315765% | -0.752523 | -0.027725 | 0.003583 | 1.516059 | -7.038512 |
| SPY16Dec22P435.00 | PUT | 435.00 | $79.40 | $81.15 / 100 | $82.41 / 67 | 0 | 18 | 16.652808% | -0.736867 | -0.028167 | 0.003723 | 1.575222 | -6.846427 |
| SPY16Dec22C430.00 | CALL | 430.00 | $17.55 | $15.84 / 229 | $16.38 / 610 | 0 | 13,339 | 18.602303% | 0.251200 | -0.014566 | 0.003859 | 1.632810 | 1.595620 |
| SPY16Dec22P430.00 | PUT | 430.00 | $74.59 | $77.69 / 98 | $78.98 / 114 | 0 | 3 | 16.983280% | -0.720431 | -0.028580 | 0.003859 | 1.632810 | -6.650058 |
| SPY16Dec22C425.00 | CALL | 425.00 | $19.62 | $17.46 / 224 | $18.03 / 897 | 0 | 223 | 18.876611% | 0.268415 | -0.014933 | 0.003991 | 1.688339 | 1.700309 |
| SPY16Dec22P425.00 | PUT | 425.00 | $72.65 | $74.36 / 56 | $75.61 / 85 | 0 | 90 | 17.309837% | -0.703216 | -0.028959 | 0.003991 | 1.688339 | -6.449489 |
| SPY16Dec22P420.00 | PUT | 420.00 | $68.01 | $71.15 / 55 | $72.40 / 60 | 0 | 111 | 17.652385% | -0.685228 | -0.029297 | 0.004116 | 1.741299 | -6.244844 |
| SPY16Dec22P415.00 | PUT | 415.00 | $93.39 | $68.06 / 69 | $69.34 / 83 | 0 | 44 | 18.011659% | -0.666479 | -0.029590 | 0.004234 | 1.791161 | -6.036291 |
| SPY16Dec22P410.00 | PUT | 410.00 | $62.00 | $65.10 / 68 | $66.38 / 82 | 0 | 16 | 18.373142% | -0.646986 | -0.029831 | 0.004343 | 1.837382 | -5.824041 |
| SPY16Dec22C405.00 | CALL | 405.00 | $27.53 | $25.31 / 210 | $25.99 / 951 | 0 | 235 | 20.194480% | 0.344859 | -0.015944 | 0.004442 | 1.879413 | 2.157923 |
| SPY16Dec22P405.00 | PUT | 405.00 | $65.88 | $62.26 / 67 | $63.54 / 109 | 0 | 21 | 18.744359% | -0.626773 | -0.030014 | 0.004442 | 1.879413 | -5.608354 |
| SPY16Dec22P400.00 | PUT | 400.00 | $56.06 | $59.63 / 242 | $60.63 / 176 | 0 | 9,162 | 19.097992% | -0.605872 | -0.030134 | 0.004530 | 1.916702 | -5.389540 |
| SPY16Dec22C395.00 | CALL | 395.00 | $33.08 | $29.89 / 276 | $30.67 / 579 | 0 | 1,550 | 20.914625% | 0.387310 | -0.016094 | 0.004606 | 1.948705 | 2.406559 |
| SPY16Dec22P395.00 | PUT | 395.00 | $54.74 | $57.05 / 95 | $58.00 / 200 | 0 | 126 | 19.484866% | -0.584321 | -0.030185 | 0.004606 | 1.948705 | -5.167959 |
| SPY16Dec22C385.00 | CALL | 385.00 | $38.10 | $34.98 / 187 | $35.80 / 180 | 0 | 1,739 | 21.697056% | 0.432167 | -0.015948 | 0.004715 | 1.994775 | 2.664553 |
| SPY16Dec22P385.00 | PUT | 385.00 | $50.50 | $52.18 / 371 | $53.06 / 268 | 0 | 406 | 20.265280% | -0.539464 | -0.030061 | 0.004715 | 1.994775 | -4.718204 |
| SPY16Dec22P380.00 | PUT | 380.00 | $48.20 | $49.90 / 424 | $50.74 / 307 | 0 | 654 | 20.663871% | -0.516272 | -0.029876 | 0.004746 | 2.007876 | -4.491015 |
| SPY16Dec22P365.00 | PUT | 365.00 | $41.26 | $43.58 / 233 | $44.30 / 341 | 0 | 786 | 21.860257% | -0.444496 | -0.028791 | 0.004734 | 2.002642 | -3.807165 |
| SPY16Dec22C345.00 | CALL | 345.00 | $62.02 | $58.75 / 5 | $60.02 / 111 | 0 | 1,901 | 25.054969% | 0.624688 | -0.011858 | 0.004452 | 1.883412 | 3.699999 |
| SPY16Dec22C335.00 | CALL | 335.00 | $69.66 | $65.45 / 50 | $66.70 / 84 | 0 | 2,943 | 25.908922% | 0.672441 | -0.009947 | 0.004198 | 1.775886 | 3.931556 |
| SPY16Dec22P335.00 | PUT | 335.00 | $31.42 | $32.93 / 725 | $33.53 / 955 | 0 | 537 | 24.266924% | -0.299190 | -0.024170 | 0.004198 | 1.775886 | -2.492402 |
| SPY16Dec22C330.00 | CALL | 330.00 | $71.95 | $68.90 / 5 | $70.14 / 66 | 0 | 4,889 | 26.347299% | 0.695683 | -0.008878 | 0.004045 | 1.711138 | 4.038979 |
| SPY16Dec22C325.00 | CALL | 325.00 | $76.73 | $72.43 / 5 | $73.67 / 84 | 0 | 6,921 | 26.801825% | 0.718359 | -0.007743 | 0.003876 | 1.639752 | 4.139814 |
| SPY16Dec22P325.00 | PUT | 325.00 | $28.18 | $29.84 / 718 | $30.42 / 958 | 0 | 769 | 25.043453% | -0.253273 | -0.021987 | 0.003876 | 1.639752 | -2.092385 |
| SPY16Dec22C315.00 | CALL | 315.00 | $82.75 | $79.55 / 5 | $80.81 / 114 | 0 | 2,032 | 27.665781% | 0.761596 | -0.005310 | 0.003498 | 1.479791 | 4.318880 |
| SPY16Dec22P315.00 | PUT | 315.00 | $25.39 | $26.96 / 676 | $27.51 / 268 | 0 | 1,660 | 25.805206% | -0.210036 | -0.019576 | 0.003498 | 1.479791 | -1.721558 |
| SPY16Dec22C310.00 | CALL | 310.00 | $88.40 | $83.30 / 5 | $84.54 / 86 | 0 | 5,888 | 28.159052% | 0.781965 | -0.004033 | 0.003292 | 1.392825 | 4.395825 |
| SPY16Dec22P305.00 | PUT | 305.00 | $22.75 | $24.26 / 898 | $24.79 / 271 | 0 | 1,973 | 26.552259% | -0.170245 | -0.017020 | 0.003078 | 1.302416 | -1.385047 |
| SPY16Dec22C295.00 | CALL | 295.00 | $99.86 | $94.09 / 29 | $96.22 / 37 | 0 | 1,912 | 29.500947% | 0.837099 | -0.000102 | 0.002636 | 1.115275 | 4.570091 |
| SPY16Dec22P295.00 | PUT | 295.00 | $20.53 | $21.71 / 318 | $22.23 / 365 | 0 | 1,152 | 27.264861% | -0.134533 | -0.014412 | 0.002636 | 1.115275 | -1.086828 |
| SPY16Dec22C290.00 | CALL | 290.00 | $102.70 | $97.84 / 77 | $100.09 / 50 | 0 | 2,331 | 29.937208% | 0.853275 | 0.001201 | 0.002412 | 1.020627 | 4.608111 |
| SPY16Dec22C285.00 | CALL | 285.00 | $106.44 | $101.70 / 78 | $103.97 / 5 | 0 | 4,661 | 30.387876% | 0.868278 | 0.002479 | 0.002190 | 0.926661 | 4.635746 |
| SPY16Dec22C280.00 | CALL | 280.00 | $110.78 | $105.63 / 113 | $107.92 / 118 | 0 | 13,706 | 30.862172% | 0.882085 | 0.003720 | 0.001972 | 0.834397 | 4.652947 |
| SPY16Dec22P275.00 | PUT | 275.00 | $16.62 | $17.15 / 331 | $17.64 / 280 | 0 | 2,620 | 28.660924% | -0.076944 | -0.009439 | 0.001760 | 0.744801 | -0.613621 |
| SPY16Dec22C270.00 | CALL | 270.00 | $118.09 | $113.78 / 22 | $116.00 / 90 | 0 | 914 | 31.912769% | 0.906092 | 0.006053 | 0.001557 | 0.658764 | 4.656411 |
| SPY16Dec22C265.00 | CALL | 265.00 | $121.96 | $117.80 / 117 | $120.09 / 120 | 0 | 921 | 32.407420% | 0.916319 | 0.007125 | 0.001364 | 0.577078 | 4.643128 |
| SPY16Dec22C260.00 | CALL | 260.00 | $127.19 | $121.98 / 82 | $124.23 / 121 | 0 | 17,591 | 32.956954% | 0.925404 | 0.008124 | 0.001183 | 0.500420 | 4.620308 |
| SPY16Dec22C255.00 | CALL | 255.00 | $131.44 | $126.08 / 82 | $128.36 / 91 | 0 | 1,458 | 33.455742% | 0.933394 | 0.009045 | 0.001015 | 0.429332 | 4.588418 |
| SPY16Dec22P255.00 | PUT | 255.00 | $12.99 | $13.31 / 258 | $13.78 / 381 | 0 | 1,507 | 30.075104% | -0.038237 | -0.005353 | 0.001015 | 0.429332 | -0.301460 |
| SPY16Dec22C250.00 | CALL | 250.00 | $135.63 | $130.32 / 5 | $132.60 / 92 | 0 | 2,980 | 34.038797% | 0.940346 | 0.009884 | 0.000861 | 0.364215 | 4.548006 |
| SPY16Dec22C245.00 | CALL | 245.00 | $128.22 | $134.61 / 61 | $136.86 / 132 | 0 | 393 | 34.633359% | 0.946329 | 0.010640 | 0.000722 | 0.305322 | 4.499680 |
| SPY16Dec22P245.00 | PUT | 245.00 | $11.04 | $11.61 / 263 | $12.07 / 289 | 0 | 1,612 | 30.768954% | -0.025302 | -0.003779 | 0.000722 | 0.305322 | -0.198439 |
| SPY16Dec22C230.00 | CALL | 230.00 | $153.00 | $147.79 / 24 | $150.01 / 73 | 0 | 364 | 36.656847% | 0.959231 | 0.012414 | 0.000393 | 0.166324 | 4.313938 |
| SPY16Dec22C225.00 | CALL | 225.00 | $156.35 | $152.18 / 125 | $154.47 / 137 | 0 | 242 | 37.347648% | 0.962126 | 0.012850 | 0.000312 | 0.131997 | 4.240767 |
| SPY16Dec22C220.00 | CALL | 220.00 | $159.34 | $156.71 / 127 | $158.98 / 5 | 0 | 288 | 38.128602% | 0.964458 | 0.013218 | 0.000244 | 0.103114 | 4.163121 |
| SPY16Dec22P220.00 | PUT | 220.00 | $7.50 | $8.05 / 424 | $8.51 / 675 | 0 | 3,772 | 32.582557% | -0.007174 | -0.001257 | 0.000244 | 0.103114 | -0.055597 |
| SPY16Dec22C215.00 | CALL | 215.00 | $158.94 | $161.31 / 129 | $163.60 / 141 | 0 | 124 | 39.009929% | 0.966306 | 0.013523 | 0.000187 | 0.079212 | 4.081656 |
| SPY16Dec22P215.00 | PUT | 215.00 | $7.43 | $7.45 / 278 | $7.90 / 420 | 0 | 1,196 | 32.959652% | -0.005325 | -0.000963 | 0.000187 | 0.079212 | -0.041182 |
| SPY16Dec22C210.00 | CALL | 210.00 | $162.69 | $165.96 / 25 | $168.18 / 127 | 0 | 330 | 39.897351% | 0.967747 | 0.013772 | 0.000141 | 0.059777 | 3.996984 |
| SPY16Dec22C205.00 | CALL | 205.00 | $175.38 | $170.60 / 25 | $172.82 / 128 | 0 | 29 | 40.820317% | 0.968851 | 0.013972 | 0.000105 | 0.044263 | 3.909666 |
| SPY16Dec22P205.00 | PUT | 205.00 | $6.04 | $6.33 / 2,127 | $6.78 / 2,736 | 0 | 785 | 33.720261% | -0.002780 | -0.000535 | 0.000105 | 0.044263 | -0.021412 |
| SPY16Dec22C200.00 | CALL | 200.00 | $180.18 | $175.24 / 122 | $177.53 / 129 | 0 | 576 | 41.793284% | 0.969681 | 0.014131 | 0.000076 | 0.032121 | 3.820205 |
| SPY16Dec22C195.00 | CALL | 195.00 | $126.79 | $180.06 / 26 | $182.26 / 5 | 0 | 33 | 42.901635% | 0.970292 | 0.014255 | 0.000054 | 0.022812 | 3.729041 |
| SPY16Dec22P195.00 | PUT | 195.00 | $5.28 | $5.35 / 5 | $5.48 / 1 | 0 | 677 | 34.260241% | -0.001340 | -0.000274 | 0.000054 | 0.022812 | -0.010277 |
| SPY16Dec22C190.00 | CALL | 190.00 | $177.51 | $184.74 / 124 | $186.94 / 27 | 0 | 4 | 43.908422% | 0.970732 | 0.014350 | 0.000037 | 0.015833 | 3.636553 |
| SPY16Dec22P190.00 | PUT | 190.00 | $4.60 | $4.90 / 428 | $5.34 / 446 | 0 | 3,133 | 34.926731% | -0.000899 | -0.000190 | 0.000037 | 0.015833 | -0.006886 |
| SPY16Dec22C185.00 | CALL | 185.00 | $182.01 | $189.58 / 5 | $191.86 / 131 | 0 | 4 | 45.194467% | 0.971042 | 0.014423 | 0.000025 | 0.010721 | 3.543057 |
| SPY16Dec22P185.00 | PUT | 185.00 | $4.32 | $4.49 / 463 | $4.92 / 446 | 0 | 205 | 35.356703% | -0.000589 | -0.000128 | 0.000025 | 0.010721 | -0.004502 |
| SPY16Dec22C180.00 | CALL | 180.00 | $190.64 | $194.45 / 5 | $196.73 / 131 | 0 | 242 | 46.499391% | 0.971256 | 0.014477 | 0.000017 | 0.007071 | 3.448812 |
| SPY16Dec22C175.00 | CALL | 175.00 | $204.50 | $199.31 / 127 | $201.58 / 5 | 0 | 76 | 47.817284% | 0.971398 | 0.014519 | 0.000011 | 0.004533 | 3.354024 |
| SPY16Dec22C170.00 | CALL | 170.00 | $203.10 | $204.21 / 96 | $206.41 / 28 | 0 | 5 | 49.185303% | 0.971491 | 0.014550 | 0.000007 | 0.002819 | 3.258853 |
| SPY16Dec22P170.00 | PUT | 170.00 | $3.37 | $3.51 / 1,306 | $3.74 / 1,070 | 0 | 7,523 | 36.739853% | -0.000140 | -0.000034 | 0.000007 | 0.002819 | -0.001066 |
| SPY16Dec22C165.00 | CALL | 165.00 | $207.50 | $209.16 / 27 | $211.40 / 5 | 0 | 7 | 50.747536% | 0.971550 | 0.014575 | 0.000004 | 0.001697 | 3.163419 |
| SPY16Dec22P165.00 | PUT | 165.00 | $3.15 | $3.20 / 1,385 | $3.42 / 380 | 0 | 108 | 37.222567% | -0.000082 | -0.000020 | 0.000004 | 0.001697 | -0.000620 |
| SPY16Dec22C160.00 | CALL | 160.00 | $209.25 | $214.18 / 70 | $216.37 / 5 | 0 | 40 | 52.399181% | 0.971585 | 0.014594 | 0.000002 | 0.000986 | 3.067811 |
| SPY16Dec22P160.00 | PUT | 160.00 | $2.70 | $2.91 / 1,489 | $3.13 / 1,015 | 0 | 789 | 37.726830% | -0.000046 | -0.000012 | 0.000002 | 0.000986 | -0.000348 |
| SPY16Dec22C155.00 | CALL | 155.00 | $216.98 | $219.03 / 130 | $221.23 / 78 | 0 | 17 | 53.888108% | 0.971607 | 0.014610 | 0.000001 | 0.000551 | 2.972091 |
| SPY16Dec22P155.00 | PUT | 155.00 | $2.44 | $2.65 / 376 | $2.86 / 1,490 | 0 | 3,617 | 38.261343% | -0.000025 | -0.000007 | 0.000001 | 0.000551 | -0.000188 |
| SPY16Dec22C150.00 | CALL | 150.00 | $222.67 | $224.06 / 28 | $226.28 / 134 | 0 | 25 | 55.726346% | 0.971618 | 0.014624 | 0.000001 | 0.000295 | 2.876302 |
| SPY16Dec22C145.00 | CALL | 145.00 | $224.01 | $228.51 / 51 | $231.84 / 43 | 0 | 1 | 57.573472% | 0.971625 | 0.014637 | 0.000001 | 0.000151 | 2.780471 |
| SPY16Dec22C140.00 | CALL | 140.00 | $229.95 | $234.03 / 28 | $236.21 / 101 | 0 | 263 | 59.395048% | 0.971628 | 0.014649 | 0.000001 | 0.000074 | 2.684616 |
| SPY16Dec22P140.00 | PUT | 140.00 | $1.91 | $1.97 / 379 | $2.17 / 1,654 | 0 | 5,606 | 39.980584% | -0.000003 | -0.000001 | 0.000001 | 0.000074 | -0.000023 |
| SPY16Dec22C135.00 | CALL | 135.00 | $236.95 | $239.00 / 89 | $241.12 / 79 | 0 | 1 | 61.280130% | 0.971630 | 0.014660 | 0.000001 | 0.000034 | 2.588749 |
| SPY16Dec22P135.00 | PUT | 135.00 | $1.77 | $1.78 / 380 | $1.97 / 1,652 | 0 | 161 | 40.597954% | -0.000001 | 0.000000 | 0.000001 | 0.000034 | -0.000010 |
| SPY16Dec22C130.00 | CALL | 130.00 | $241.77 | $244.01 / 28 | $246.16 / 102 | 0 | 12 | 63.397756% | 0.971631 | 0.014671 | 0.000001 | 0.000015 | 2.492875 |
| SPY16Dec22P130.00 | PUT | 130.00 | $1.73 | $1.60 / 532 | $1.79 / 384 | 0 | 287 | 41.237720% | -0.000001 | 0.000000 | 0.000001 | 0.000015 | -0.000004 |
| SPY16Dec22C125.00 | CALL | 125.00 | | $248.44 / 52 | $251.77 / 44 | 0 | 0 | 65.604983% | 0.971631 | 0.014682 | 0.000001 | 0.000006 | 2.396998 |
| SPY16Dec22P125.00 | PUT | 125.00 | $1.40 | $1.45 / 382 | $1.63 / 1,362 | 0 | 252 | 41.959861% | -0.000001 | 0.000000 | 0.000001 | 0.000006 | -0.000002 |
| SPY16Dec22C120.00 | CALL | 120.00 | $251.98 | $253.96 / 29 | $256.08 / 80 | 0 | 12 | 67.712475% | 0.971631 | 0.014693 | 0.000001 | 0.000002 | 2.301119 |
| SPY16Dec22P120.00 | PUT | 120.00 | $1.54 | $1.30 / 1,648 | $1.48 / 2,222 | 0 | 1,210 | 42.675838% | -0.000001 | 0.000000 | 0.000001 | 0.000002 | -0.000001 |
| SPY16Dec22C115.00 | CALL | 115.00 | $194.70 | $258.90 / 136 | $261.09 / 29 | 0 | 0 | 70.045802% | 0.971631 | 0.014704 | 0.000001 | 0.000001 | 2.205239 |
| SPY16Dec22P115.00 | PUT | 115.00 | $1.14 | $1.17 / 538 | $1.34 / 386 | 0 | 180 | 43.446315% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| SPY16Dec22C110.00 | CALL | 110.00 | $161.50 | $263.40 / 52 | $266.73 / 44 | 0 | 0 | 72.697459% | 0.971631 | 0.014715 | 0.000001 | 0.000000 | 2.109359 |
| SPY16Dec22P110.00 | PUT | 110.00 | $0.99 | $1.05 / 448 | $1.22 / 469 | 0 | 287 | 44.276196% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C105.00 | CALL | 105.00 | $262.40 | $268.39 / 52 | $271.73 / 44 | 0 | 7 | 75.337367% | 0.971631 | 0.014726 | 0.000001 | 0.000000 | 2.013479 |
| SPY16Dec22P105.00 | PUT | 105.00 | $1.00 | $0.94 / 279 | $1.10 / 386 | 0 | 253 | 45.118691% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C100.00 | CALL | 100.00 | $267.20 | $273.95 / 74 | $276.06 / 29 | 0 | 13 | 78.022249% | 0.971631 | 0.014737 | 0.000001 | 0.000000 | 1.917599 |
| SPY16Dec22C95.00 | CALL | 95.00 | $161.03 | $278.94 / 92 | $281.03 / 29 | 0 | 1 | 80.952535% | 0.971631 | 0.014748 | 0.000001 | 0.000000 | 1.821719 |
| SPY16Dec22P95.00 | PUT | 95.00 | $0.83 | $0.76 / 207 | $0.90 / 208 | 0 | 162 | 47.046586% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C90.00 | CALL | 90.00 | $189.66 | $283.36 / 53 | $286.69 / 44 | 0 | 1 | 84.223385% | 0.971631 | 0.014759 | 0.000001 | 0.000000 | 1.725839 |
| SPY16Dec22P90.00 | PUT | 90.00 | $0.72 | $0.67 / 281 | $0.81 / 387 | 0 | 1,388 | 48.032316% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C85.00 | CALL | 85.00 | $262.91 | $288.36 / 53 | $291.69 / 44 | 0 | 3 | 87.628676% | 0.971631 | 0.014770 | 0.000001 | 0.000000 | 1.629959 |