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: $343.20 | |Latest Data |Download CSV |Updated: 10/21 4:01:50PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPY16Dec22C370.00CALL370.00$26.80$26.27 / 1,585$27.60 / 1836316,95821.243565%0.365942-0.0147050.0042521.8501682.293579
SPY16Dec22C300.00CALL300.00$66.82$66.70 / 1$67.85 / 300546,33627.175384%0.675937-0.0083060.0038811.6889873.925643
SPY16Dec22C530.00CALL530.00$1.95$1.94 / 1$1.99 / 1,391131,03518.536135%0.039870-0.0040930.0009890.4301930.267456
SPY16Dec22C345.00CALL345.00$40.29$38.51 / 1,757$40.01 / 10121,92323.138233%0.471118-0.0141000.0044551.9388222.890480
SPY16Dec22C500.00CALL500.00$3.01$2.75 / 1$3.03 / 1831021,40018.155957%0.063963-0.0058680.0014380.6259740.425816
SPY16Dec22C265.00CALL265.00$92.73$91.05 / 100$93.24 / 101085330.289742%0.816156-0.0003530.0026521.1540224.439638
SPY16Dec22P220.00PUT220.00$12.40$11.66 / 1,938$12.52 / 635103,67831.014154%-0.037935-0.0050530.0009490.413158-0.311971
SPY16Dec22C310.00CALL310.00$60.75$59.43 / 46$61.14 / 1086,29726.097345%0.630860-0.0101230.0041211.7935413.717473
SPY16Dec22C520.00CALL520.00$2.24$2.19 / 1$2.25 / 826660018.391346%0.046769-0.0046330.0011240.4891880.312988
SPY16Dec22P140.00PUT140.00$3.36$3.14 / 2,737$3.46 / 84065,54738.607177%-0.000182-0.0000410.0000080.003496-0.001440
SPY16Dec22C380.00CALL380.00$23.10$22.31 / 51$23.41 / 183512,70120.618388%0.327729-0.0145200.0040921.7808422.068977
SPY16Dec22P270.00PUT270.00$22.26$22.23 / 238$23.19 / 1,50053,55927.153691%-0.166318-0.0159410.0028531.241344-1.418182
SPY16Dec22P85.00PUT85.00$0.97$0.86 / 5$1.00 / 153,29746.405754%-0.0000010.0000000.0000010.0000000.000000
SPY16Dec22P350.00PUT350.00$50.60$50.55 / 451$51.85 / 800464620.901449%-0.515670-0.0285180.0044411.932410-4.762505
SPY16Dec22C525.00CALL525.00$2.10$2.00 / 2$2.12 / 28434,82918.414554%0.043192-0.0043570.0010550.4589310.289402
SPY16Dec22C305.00CALL305.00$63.80$63.16 / 1$64.47 / 40036,71826.670186%0.653552-0.0092490.0040091.7446073.824061
SPY16Dec22P240.00PUT240.00$15.98$15.33 / 636$16.24 / 1,32532,01829.446792%-0.076073-0.0088950.0016430.714918-0.634024
SPY16Dec22C200.00CALL200.00$147.43$144.93 / 180$147.24 / 46361738.705380%0.9491090.0121680.0004540.1975474.175856
SPY16Dec22C450.00CALL450.00$6.54$6.00 / 3$6.55 / 24422,96118.017020%0.134017-0.0097320.0024731.0763970.877553
SPY16Dec22P265.00PUT265.00$21.41$20.97 / 259$21.91 / 1,50022,54727.538759%-0.148663-0.0147340.0026521.154022-1.262505
SPY16Dec22P250.00PUT250.00$18.07$17.45 / 551$18.36 / 2524,82428.680888%-0.101820-0.0111480.0020390.887330-0.854759
SPY16Dec22P230.00PUT230.00$13.95$13.40 / 1,911$14.30 / 1,50023,81130.222934%-0.054825-0.0068440.0012750.554962-0.453817
SPY16Dec22C435.00CALL435.00$8.37$7.63 / 1,200$8.56 / 244115718.133120%0.164908-0.0109960.0028371.2346121.073140
SPY16Dec22C420.00CALL420.00$11.00$10.50 / 1$11.32 / 18311,43418.629764%0.201320-0.0122110.0032081.3959691.300993
SPY16Dec22C340.00CALL340.00$42.20$41.25 / 789$42.76 / 3313,01723.537547%0.493446-0.0137660.0044551.9388593.012607
SPY16Dec22P300.00PUT300.00$31.20$30.95 / 28$32.00 / 80017,39524.845868%-0.288881-0.0225950.0038811.688987-2.529614
SPY16Dec22P295.00PUT295.00$29.70$29.35 / 15$30.39 / 80011,13025.231051%-0.266900-0.0216020.0037391.627036-2.326167
SPY16Dec22C270.00CALL270.00$89.00$87.36 / 1$89.43 / 10192629.806369%0.798501-0.0015740.0028531.2413444.391549
SPY16Dec22C250.00CALL250.00$106.01$102.64 / 46$105.00 / 15512,97031.882263%0.8629980.0032710.0020390.8873304.524621
SPY16Dec22P125.00PUT125.00$2.50$2.29 / 2,784$2.59 / 1,259119940.420453%-0.000030-0.0000070.0000010.000637-0.000234
SPY16Dec22P530.00PUT530.00$186.00$194.43 / 145$196.75 / 126010.000000%-0.924949-0.0177850.0009890.430193-11.136831
SPY16Dec22P525.00PUT525.00$204.00$189.60 / 145$191.94 / 500160.000000%-0.921626-0.0180620.0010550.458931-11.007298
SPY16Dec22P520.00PUT520.00$181.80$184.77 / 145$187.12 / 50020.000000%-0.918050-0.0183510.0011240.489188-10.876124
SPY16Dec22C515.00CALL515.00$2.33$2.11 / 105$2.39 / 665022318.139966%0.050617-0.0049230.0011970.5209950.338314
SPY16Dec22P515.00PUT515.00$201.42$179.96 / 145$182.31 / 50000.000000%-0.914202-0.0186530.0011970.520995-10.743210
SPY16Dec22C510.00CALL510.00$2.99$2.25 / 532$2.54 / 82609018.064183%0.054753-0.0052250.0012740.5543830.365488
SPY16Dec22P510.00PUT510.00$205.20$175.16 / 145$177.51 / 50040.000000%-0.910066-0.0189690.0012740.554383-10.608449
SPY16Dec22C505.00CALL505.00$3.00$2.42 / 987$2.71 / 756044518.013780%0.059195-0.0055400.0013540.5893710.394618
SPY16Dec22P505.00PUT505.00$207.80$170.37 / 145$172.70 / 126040.000000%-0.905623-0.0192970.0013540.589371-10.471731
SPY16Dec22P500.00PUT500.00$165.37$165.61 / 145$167.90 / 12602910.000000%-0.900856-0.0196370.0014380.625974-10.332946
SPY16Dec22C495.00CALL495.00$4.10$2.69 / 2,551$3.26 / 62404117.942337%0.069075-0.0062080.0015260.6641980.459197
SPY16Dec22P495.00PUT495.00$160.85 / 145$163.20 / 161000.000000%-0.895744-0.0199910.0015260.664198-10.191977
SPY16Dec22C490.00CALL490.00$3.91$2.90 / 784$3.49 / 41601,06717.894197%0.074551-0.0065600.0016180.7040400.494880
SPY16Dec22P490.00PUT490.00$156.12 / 145$158.41 / 126000.000000%-0.890267-0.0203560.0016180.704040-10.048707
SPY16Dec22C485.00CALL485.00$3.75$3.13 / 1,509$3.74 / 183025817.849744%0.080413-0.0069250.0017130.7454830.532982
SPY16Dec22P485.00PUT485.00$151.39 / 145$153.70 / 126000.000000%-0.884406-0.0207330.0017130.745483-9.903016
SPY16Dec22C480.00CALL480.00$4.00$3.39 / 1,194$4.02 / 18302,80017.820607%0.086680-0.0073000.0018120.7885030.573626
SPY16Dec22P480.00PUT480.00$138.00$146.72 / 117$149.05 / 50040.000000%-0.878139-0.0211220.0018120.788503-9.754785
SPY16Dec22C475.00CALL475.00$4.37$3.70 / 383$4.36 / 334095417.826391%0.093374-0.0076860.0019140.8330600.616932
SPY16Dec22P475.00PUT475.00$142.05 / 117$144.40 / 500011.072619%-0.871444-0.0215210.0019140.833060-9.603891
SPY16Dec22C470.00CALL470.00$5.08$4.02 / 972$4.70 / 18301,04717.810184%0.100518-0.0080810.0020200.8790980.663021
SPY16Dec22P470.00PUT470.00$139.54$137.42 / 117$139.77 / 500112.125186%-0.864300-0.0219290.0020200.879098-9.450215
SPY16Dec22C465.00CALL465.00$5.11$4.37 / 1,516$5.09 / 24407917.808145%0.108132-0.0084850.0021290.9265480.712013
SPY16Dec22P465.00PUT465.00$132.84 / 145$135.17 / 500012.819203%-0.856686-0.0223450.0021290.926548-9.293636
SPY16Dec22C460.00CALL460.00$5.70$4.77 / 691$5.52 / 24403,10417.819193%0.116239-0.0088950.0022410.9753220.764024
SPY16Dec22P460.00PUT460.00$133.74$128.24 / 161$130.60 / 500913.284603%-0.848579-0.0227690.0022410.975322-9.134037
SPY16Dec22C455.00CALL455.00$6.24$5.62 / 7$6.02 / 24404718.038769%0.124860-0.0093120.0023561.0253130.819168
SPY16Dec22P455.00PUT455.00$129.43$123.71 / 180$126.09 / 500113.705092%-0.839958-0.0231980.0023561.025313-8.971305
SPY16Dec22P450.00PUT450.00$123.65$119.30 / 180$121.62 / 500614.110200%-0.830801-0.0236320.0024731.076397-8.805332
SPY16Dec22C445.00CALL445.00$7.15$6.28 / 1,546$7.14 / 244011717.950877%0.143731-0.0101540.0025931.1284240.939283
SPY16Dec22P445.00PUT445.00$114.92 / 161$117.21 / 500014.456438%-0.821088-0.0240670.0025931.128424-8.636015
SPY16Dec22C440.00CALL440.00$7.90$6.93 / 1,387$7.83 / 334012,06918.045149%0.154021-0.0105760.0027141.1812271.004450
SPY16Dec22P440.00PUT440.00$120.33$110.59 / 5$112.86 / 500814.766514%-0.810797-0.0245020.0027141.181227-8.463260
SPY16Dec22P435.00PUT435.00$124.00$106.35 / 180$108.57 / 1000215.071666%-0.799910-0.0249340.0028371.234612-8.286983
SPY16Dec22C430.00CALL430.00$9.35$8.40 / 1,341$9.39 / 244013,03118.247114%0.176409-0.0114100.0029611.2883621.145424
SPY16Dec22P430.00PUT430.00$102.18 / 180$104.37 / 1000015.363607%-0.788409-0.0253610.0029611.288362-8.107111
SPY16Dec22C425.00CALL425.00$12.73$9.31 / 1,345$10.32 / 244020918.400338%0.188542-0.0118160.0030841.3422371.221361
SPY16Dec22P425.00PUT425.00$105.56$98.11 / 180$100.26 / 10002815.661443%-0.776277-0.0257810.0030841.342237-7.923587
SPY16Dec22P420.00PUT420.00$96.50$94.28 / 27$96.24 / 100011316.012554%-0.763498-0.0261890.0032081.395969-7.736367
SPY16Dec22C415.00CALL415.00$15.00$11.37 / 1,168$12.47 / 183012918.753215%0.214757-0.0125920.0033301.4492681.384344
SPY16Dec22P415.00PUT415.00$93.39$90.42 / 30$92.32 / 10004416.314457%-0.750061-0.0265820.0033301.449268-7.545428
SPY16Dec22C410.00CALL410.00$13.48$12.55 / 726$13.67 / 18301,98118.945153%0.228863-0.0129540.0034511.5018181.471419
SPY16Dec22P410.00PUT410.00$88.09$86.67 / 33$88.50 / 10001216.621641%-0.735955-0.0269580.0034511.501818-7.350765
SPY16Dec22C405.00CALL405.00$15.02$13.84 / 983$14.99 / 183020619.163446%0.243646-0.0132940.0035691.5532781.562196
SPY16Dec22P405.00PUT405.00$98.43$83.02 / 49$84.80 / 10001616.934339%-0.721173-0.0273110.0035691.553278-7.152400
SPY16Dec22C400.00CALL400.00$16.22$15.28 / 659$16.46 / 244013,27719.420121%0.259109-0.0136090.0036841.6032851.656631
SPY16Dec22P400.00PUT400.00$80.25$79.49 / 55$81.22 / 10009,19017.256647%-0.705709-0.0276380.0036841.603285-6.950378
SPY16Dec22C395.00CALL395.00$19.00$16.80 / 622$18.01 / 183015419.674393%0.275255-0.0138930.0037951.6514561.754649
SPY16Dec22P395.00PUT395.00$80.95$76.09 / 47$77.75 / 100012417.590668%-0.689564-0.0279350.0037951.651456-6.744773
SPY16Dec22C390.00CALL390.00$20.82$18.43 / 745$19.69 / 183010,22419.946972%0.292079-0.0141420.0039001.6973881.856144
SPY16Dec22P390.00PUT390.00$69.30$72.80 / 72$74.41 / 400031917.932080%-0.672740-0.0281980.0039001.697388-6.535690
SPY16Dec22C385.00CALL385.00$23.40$20.26 / 332$21.49 / 1001,73620.262607%0.309574-0.0143530.0040001.7406601.960978
SPY16Dec22P385.00PUT385.00$76.05$69.65 / 48$71.18 / 400021318.285905%-0.655244-0.0284210.0040001.740660-6.323268
SPY16Dec22P380.00PUT380.00$66.49$66.60 / 96$68.08 / 400026218.643628%-0.637090-0.0286010.0040921.780842-6.107681
SPY16Dec22C375.00CALL375.00$24.50$24.17 / 702$25.46 / 800062220.910369%0.346525-0.0146390.0041761.8174932.179929
SPY16Dec22P375.00PUT375.00$75.56$63.65 / 85$65.10 / 400072219.006002%-0.618293-0.0287330.0041761.817493-5.889143
SPY16Dec22P370.00PUT370.00$60.47$60.82 / 225$62.23 / 400080619.374134%-0.598877-0.0288120.0042521.850168-5.667905
SPY16Dec22C365.00CALL365.00$29.75$28.48 / 1,455$29.84 / 18301,98221.585819%0.385949-0.0147140.0043161.8784252.409634
SPY16Dec22P365.00PUT365.00$65.11$58.09 / 483$59.47 / 400054519.745681%-0.578869-0.0288350.0043161.878425-5.444262
SPY16Dec22C360.00CALL360.00$31.32$30.85 / 881$32.25 / 24409,24721.968788%0.406514-0.0146620.0043701.9018282.527756
SPY16Dec22P360.00PUT360.00$50.75$55.46 / 465$56.83 / 400020920.123699%-0.558304-0.0287950.0043701.901828-5.218552
SPY16Dec22C355.00CALL355.00$35.90$33.28 / 1,642$34.72 / 234066722.338086%0.427596-0.0145450.0044121.9199562.647563
SPY16Dec22P355.00PUT355.00$52.70$52.96 / 434$54.29 / 800021820.514403%-0.537222-0.0286910.0044121.919956-4.991158
SPY16Dec22C350.00CALL350.00$38.11$35.83 / 963$37.30 / 20006,73622.725573%0.449149-0.0143580.0044411.9324102.768628
SPY16Dec22P345.00PUT345.00$48.40$48.25 / 402$49.51 / 800029221.299348%-0.493700-0.0282720.0044551.938822-4.533065
SPY16Dec22P340.00PUT340.00$46.50$46.03 / 637$47.25 / 80002,98021.694074%-0.471372-0.0279510.0044551.938859-4.303351
SPY16Dec22C335.00CALL335.00$45.63$44.07 / 740$45.61 / 19503,20623.942957%0.516066-0.0133550.0044401.9322363.134451
SPY16Dec22P335.00PUT335.00$44.50$43.89 / 240$45.08 / 10044122.089657%-0.448752-0.0275540.0044401.932236-4.073919
SPY16Dec22C330.00CALL330.00$48.20$47.01 / 1,857$48.58 / 1004,13524.372154%0.538908-0.0128660.0044091.9187233.255418
SPY16Dec22P330.00PUT330.00$40.71$41.83 / 183$43.00 / 92508,31122.487147%-0.425911-0.0270770.0044091.918723-3.845364
SPY16Dec22C325.00CALL325.00$51.90$49.97 / 844$51.59 / 7407,60624.780882%0.561892-0.0122980.0043621.8981533.374878
SPY16Dec22P325.00PUT325.00$37.20$39.83 / 183$40.99 / 925075022.879219%-0.402926-0.0265220.0043621.898153-3.618317
SPY16Dec22C320.00CALL320.00$55.75$53.01 / 72$54.68 / 6402,28025.197248%0.584938-0.0116500.0042981.8704293.492169
SPY16Dec22P320.00PUT320.00$36.83$37.92 / 91$39.06 / 93502,86523.275409%-0.379880-0.0258870.0042981.870429-3.393439
SPY16Dec22C315.00CALL315.00$57.73$56.17 / 44$57.89 / 1001,95525.647109%0.607958-0.0109240.0042181.8355363.606603
SPY16Dec22P315.00PUT315.00$36.80$36.08 / 34$37.19 / 811090723.667951%-0.356861-0.0251750.0042181.835536-3.171417
SPY16Dec22P310.00PUT310.00$33.00$34.31 / 19$35.40 / 80807,12524.063948%-0.333958-0.0243860.0041211.793541-2.952959
SPY16Dec22P305.00PUT305.00$33.00$32.60 / 46$33.67 / 81001,31724.455016%-0.311266-0.0235250.0040091.744607-2.738784
SPY16Dec22C295.00CALL295.00$73.15$69.46 / 41$71.28 / 1002,00727.439774%0.697919-0.0072990.0037391.6270364.021502
SPY16Dec22C290.00CALL290.00$74.12$72.91 / 37$74.79 / 1002,53627.893846%0.719400-0.0062360.0035831.5592054.110938
SPY16Dec22P290.00PUT290.00$28.20$27.82 / 13$28.84 / 800012,35225.618643%-0.245418-0.0205510.0035831.559205-2.129144
SPY16Dec22C285.00CALL285.00$78.23$76.43 / 26$78.36 / 1004,71128.357260%0.740288-0.0051230.0034151.4860404.193274
SPY16Dec22P285.00PUT285.00$26.72$26.34 / 75$27.34 / 75002,35026.000611%-0.224530-0.0194520.0034151.486040-1.939220
SPY16Dec22C280.00CALL280.00$81.93$80.05 / 24$81.99 / 10013,83328.840692%0.760490-0.0039690.0032361.4081814.267871
SPY16Dec22P280.00PUT280.00$25.50$24.92 / 179$25.91 / 1,50003,92726.391802%-0.204328-0.0183100.0032361.408181-1.757035
SPY16Dec22C275.00CALL275.00$86.53$83.69 / 30$85.68 / 1001,46129.320760%0.779921-0.0027830.0030481.3263504.334140
SPY16Dec22P275.00PUT275.00$22.50$23.55 / 212$24.52 / 1,50001,28226.769923%-0.184897-0.0171370.0030481.326350-1.583179
SPY16Dec22C260.00CALL260.00$97.00$94.91 / 46$97.10 / 10017,62630.821777%0.8328240.0008680.0024481.0652884.478026
SPY16Dec22P260.00PUT260.00$20.26$19.75 / 338$20.68 / 1,62503,23927.920487%-0.131995-0.0135250.0024481.065288-1.116530
SPY16Dec22C255.00CALL255.00$99.63$98.71 / 145$101.02 / 1001,41231.329822%0.8484520.0020800.0022430.9760774.506419
SPY16Dec22P255.00PUT255.00$18.91$18.58 / 442$19.50 / 1,625092928.303355%-0.116367-0.0123260.0022430.976077-0.980550
SPY16Dec22C245.00CALL245.00$110.12$106.65 / 145$109.00 / 117040232.450193%0.8764350.0044310.0018380.7999784.532539
SPY16Dec22P245.00PUT245.00$17.02$16.37 / 608$17.28 / 1,62501,43929.065992%-0.088384-0.0100010.0018380.799978-0.739255
SPY16Dec22C240.00CALL240.00$111.78$110.69 / 46$113.05 / 14501,17733.028909%0.8887450.0055500.0016430.7149184.530181
SPY16Dec22C235.00CALL235.00$114.76$114.74 / 180$117.13 / 14501,65733.602941%0.8999280.0066180.0014550.6329914.517666
SPY16Dec22P235.00PUT235.00$15.47$14.34 / 710$15.25 / 1,50001,68529.833908%-0.064891-0.0078400.0014550.632991-0.538952
SPY16Dec22C230.00CALL230.00$120.93$118.92 / 46$121.27 / 145036234.235660%0.9099930.0076280.0012750.5549624.495214
SPY16Dec22C225.00CALL225.00$134.00$123.11 / 180$125.51 / 145024634.901403%0.9189660.0085710.0011060.4814994.463148
SPY16Dec22P225.00PUT225.00$12.90$12.50 / 1,961$13.39 / 63501,12530.614575%-0.045852-0.0059130.0011060.481499-0.378295
SPY16Dec22C220.00CALL220.00$137.80$127.40 / 46$129.75 / 145029435.593449%0.9268840.0094440.0009490.4131584.421884
SPY16Dec22C215.00CALL215.00$137.53$131.70 / 46$134.05 / 145012036.308226%0.9337940.0102420.0008050.3503674.371922
SPY16Dec22P215.00PUT215.00$10.50$10.86 / 1,898$11.70 / 67101,19731.425596%-0.031024-0.0042680.0008050.350367-0.254345
SPY16Dec22C210.00CALL210.00$129.00$136.04 / 5$138.35 / 46033737.031660%0.9397560.0109620.0006740.2934224.313836
SPY16Dec22P210.00PUT210.00$10.12$10.10 / 1,904$10.92 / 67101,40031.839647%-0.025062-0.0035610.0006740.293422-0.204844
SPY16Dec22C205.00CALL205.00$154.14$140.47 / 180$142.79 / 4602937.858094%0.9448370.0116040.0005570.2424764.248256
SPY16Dec22P205.00PUT205.00$9.16$9.38 / 1,938$10.18 / 651063732.262436%-0.019982-0.0029320.0005570.242476-0.162836
SPY16Dec22P200.00PUT200.00$9.16$8.69 / 1,949$9.47 / 56903,03232.680493%-0.015709-0.0023810.0004540.197547-0.127648
SPY16Dec22C195.00CALL195.00$126.79$149.53 / 145$151.75 / 4603339.657957%0.9526530.0126580.0003640.1585164.097338
SPY16Dec22P195.00PUT195.00$8.53$8.04 / 1,904$8.79 / 571068233.106073%-0.012166-0.0019040.0003640.158516-0.098579
SPY16Dec22C190.00CALL190.00$167.57$154.11 / 117$156.32 / 1450640.640094%0.9555470.0130770.0002880.1251484.013410
SPY16Dec22P190.00PUT190.00$8.02$7.42 / 1,890$8.15 / 57303,12233.534578%-0.009271-0.0014980.0002880.125148-0.074920
SPY16Dec22C185.00CALL185.00$152.63$158.76 / 46$160.97 / 1450741.718273%0.9578740.0134290.0002230.0971013.924774
SPY16Dec22P185.00PUT185.00$6.66$6.84 / 967$7.55 / 440020633.978799%-0.006944-0.0011590.0002230.097101-0.055968
SPY16Dec22C180.00CALL180.00$171.94$163.30 / 161$165.64 / 145031342.755373%0.9597120.0137210.0001700.0739483.832109
SPY16Dec22P180.00PUT180.00$7.00$6.28 / 2,921$6.99 / 44205,79334.426680%-0.005106-0.0008800.0001700.073948-0.041045
SPY16Dec22C175.00CALL175.00$173.93$168.16 / 145$170.46 / 12607344.096048%0.9611380.0139590.0001270.0551983.736059
SPY16Dec22P175.00PUT175.00$5.70$5.77 / 989$6.47 / 58102,67834.903653%-0.003680-0.0006550.0001270.055198-0.029508
SPY16Dec22C170.00CALL170.00$169.50$172.99 / 46$175.29 / 12601445.456711%0.9622220.0141500.0000930.0403233.637215
SPY16Dec22P170.00PUT170.00$5.52$5.29 / 989$5.97 / 44407,40935.380450%-0.002596-0.0004770.0000930.040323-0.020764
SPY16Dec22C165.00CALL165.00$182.75$177.79 / 117$180.09 / 12606546.821329%0.9630290.0143000.0000660.0287803.536115
SPY16Dec22P165.00PUT165.00$5.30$4.84 / 2,310$5.50 / 44406135.874158%-0.001789-0.0003400.0000660.028780-0.014277
SPY16Dec22C160.00CALL160.00$173.13$182.63 / 46$184.93 / 12606048.272006%0.9636160.0144170.0000460.0200323.433230
SPY16Dec22P160.00PUT160.00$4.60$4.43 / 2,002$5.06 / 446074736.390216%-0.001203-0.0002360.0000460.020032-0.009573
SPY16Dec22C155.00CALL155.00$187.25$187.55 / 46$189.87 / 501949.891712%0.9640320.0145070.0000310.0135693.328968
SPY16Dec22P155.00PUT155.00$5.12$4.19 / 838$4.51 / 1,683046536.927918%-0.000787-0.0001590.0000310.013569-0.006248
SPY16Dec22C150.00CALL150.00$201.00$192.47 / 145$194.80 / 507051.563021%0.9643190.0145740.0000210.0089253.223669
SPY16Dec22P150.00PUT150.00$4.00$3.82 / 838$4.14 / 1,45202,10037.480598%-0.000500-0.0001040.0000210.008925-0.003959
SPY16Dec22C145.00CALL145.00$189.38$197.39 / 46$199.69 / 1260253.260929%0.9645110.0146250.0000130.0056843.117611
SPY16Dec22P145.00PUT145.00$3.50$3.47 / 2,576$3.79 / 2,004079638.039748%-0.000307-0.0000660.0000130.005684-0.002429
SPY16Dec22C140.00CALL140.00$207.30$202.33 / 145$204.57 / 46037455.031692%0.9646360.0146640.0000080.0034963.011014
SPY16Dec22C135.00CALL135.00$192.20$206.56 / 21$210.19 / 1001156.895458%0.9647140.0146940.0000050.0020702.904045
SPY16Dec22P135.00PUT135.00$2.73$2.84 / 2,784$3.15 / 1,24606539.200153%-0.000104-0.0000240.0000050.002070-0.000821
SPY16Dec22C130.00CALL130.00$204.37$212.30 / 117$214.60 / 12601259.079248%0.9647610.0147170.0000030.0011752.796829
SPY16Dec22P130.00PUT130.00$2.61$2.55 / 2,784$2.86 / 842024139.795162%-0.000057-0.0000140.0000030.001175-0.000449
SPY16Dec22C125.00CALL125.00$217.26 / 145$219.57 / 1260061.184088%0.9647880.0147360.0000010.0006372.689456
SPY16Dec22C120.00CALL120.00$214.78$221.49 / 21$225.19 / 1001263.313618%0.9648040.0147530.0000010.0003282.581986
SPY16Dec22P120.00PUT120.00$2.15$2.05 / 2,784$2.34 / 1,26101,20141.073549%-0.000015-0.0000040.0000010.000328-0.000116
SPY16Dec22C115.00CALL115.00$194.70$227.25 / 46$229.58 / 1260065.820376%0.9648110.0147680.0000010.0001602.474461
SPY16Dec22P115.00PUT115.00$2.57$1.82 / 2,784$2.11 / 1,261018041.737106%-0.000007-0.0000020.0000010.000160-0.000055
SPY16Dec22C110.00CALL110.00$161.50$232.22 / 46$234.55 / 1610068.263954%0.9648150.0147820.0000010.0000732.366904
SPY16Dec22P110.00PUT110.00$1.80$1.61 / 2,784$1.89 / 1,006018842.416386%-0.000003-0.0000010.0000010.000073-0.000024
SPY16Dec22C105.00CALL105.00$228.77$236.44 / 21$240.21 / 3603970.786760%0.9648170.0147950.0000010.0000312.259330
SPY16Dec22P105.00PUT105.00$1.90$1.42 / 2,784$1.69 / 1,263024343.135867%-0.0000010.0000000.0000010.000031-0.000010
SPY16Dec22C100.00CALL100.00$243.90$242.21 / 46$244.53 / 501073.668763%0.9648180.0148090.0000010.0000122.151749
SPY16Dec22P100.00PUT100.00$1.36$1.25 / 1,008$1.51 / 2,81302,84343.910351%-0.0000010.0000000.0000010.000012-0.000004
SPY16Dec22C95.00CALL95.00$161.03$247.19 / 145$249.48 / 1260176.566820%0.9648180.0148220.0000010.0000042.044163
SPY16Dec22P95.00PUT95.00$1.42$1.09 / 2,784$1.34 / 1,26305544.694548%-0.0000010.0000000.0000010.000004-0.000001
SPY16Dec22C90.00CALL90.00$189.66$251.40 / 21$255.18 / 360179.636817%0.9648180.0148350.0000010.0000011.936577
SPY16Dec22P90.00PUT90.00$1.14$0.94 / 2,784$1.19 / 1,26301,32645.521367%-0.0000010.0000000.0000010.0000010.000000
SPY16Dec22C85.00CALL85.00$262.91$257.17 / 46$259.50 / 50483.132195%0.9648180.0148480.0000010.0000001.828989