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 |
| SPY16Dec22P305.00 | PUT | 305.00 | $6.91 | $6.82 / 301 | $6.98 / 490 | 2,570 | 5,215 | 33.912872% | -0.072432 | -0.025957 | 0.001790 | 0.410845 | -0.177659 |
| SPY16Dec22C500.00 | CALL | 500.00 | $1.01 | $0.93 / 2,279 | $1.02 / 20 | 2,361 | 43,560 | 17.742384% | 0.133811 | -0.039333 | 0.002801 | 0.642825 | 0.273207 |
| SPY16Dec22P345.00 | PUT | 345.00 | $12.74 | $12.96 / 220 | $13.17 / 220 | 1,445 | 4,295 | 29.462415% | -0.205521 | -0.053682 | 0.003690 | 0.846958 | -0.516426 |
| SPY16Dec22P310.00 | PUT | 310.00 | $7.30 | $7.39 / 288 | $7.54 / 462 | 1,327 | 6,918 | 33.307950% | -0.084726 | -0.029240 | 0.002016 | 0.462638 | -0.208375 |
| SPY16Dec22C462.00 | CALL | 462.00 | $4.78 | $4.70 / 252 | $4.88 / 329 | 933 | 150 | 19.533754% | 0.241669 | -0.056474 | 0.004045 | 0.928396 | 0.485675 |
| SPY16Dec22P275.00 | PUT | 275.00 | $4.37 | $4.31 / 377 | $4.43 / 20 | 874 | 6,495 | 37.913653% | -0.023148 | -0.010304 | 0.000712 | 0.163402 | -0.055958 |
| SPY16Dec22P240.00 | PUT | 240.00 | $2.82 | $2.56 / 1,087 | $2.68 / 1,086 | 750 | 2,404 | 43.288204% | -0.003507 | -0.001978 | 0.000137 | 0.031420 | -0.008362 |
| SPY16Dec22P255.00 | PUT | 255.00 | $3.27 | $3.21 / 375 | $3.32 / 1,087 | 582 | 1,359 | 40.920820% | -0.008590 | -0.004385 | 0.000303 | 0.069613 | -0.020594 |
| SPY16Dec22P150.00 | PUT | 150.00 | $0.66 | $0.62 / 1,087 | $0.69 / 1,087 | 528 | 5,516 | 60.879042% | -0.000001 | 0.000000 | 0.000001 | 0.000002 | 0.000000 |
| SPY16Dec22P215.00 | PUT | 215.00 | $1.94 | $1.76 / 1,087 | $1.86 / 1,233 | 500 | 1,342 | 47.526923% | -0.000548 | -0.000363 | 0.000025 | 0.005771 | -0.001295 |
| SPY16Dec22C450.00 | CALL | 450.00 | $7.30 | $7.30 / 210 | $7.51 / 211 | 299 | 18,860 | 20.435488% | 0.285916 | -0.061343 | 0.004405 | 1.011051 | 0.571056 |
| SPY16Dec22P300.00 | PUT | 300.00 | $6.43 | $6.31 / 313 | $6.46 / 423 | 202 | 22,784 | 34.542262% | -0.061384 | -0.022832 | 0.001575 | 0.361503 | -0.150166 |
| SPY16Dec22P225.00 | PUT | 225.00 | $2.17 | $2.05 / 412 | $2.15 / 1,233 | 193 | 17,048 | 45.784776% | -0.001224 | -0.000761 | 0.000053 | 0.012091 | -0.002903 |
| SPY16Dec22C440.00 | CALL | 440.00 | $10.47 | $10.16 / 186 | $10.40 / 186 | 175 | 15,441 | 21.288130% | 0.326485 | -0.064851 | 0.004669 | 1.071595 | 0.648381 |
| SPY16Dec22P390.00 | PUT | 390.00 | $26.18 | $25.95 / 152 | $26.26 / 152 | 139 | 8,529 | 24.963402% | -0.424327 | -0.074026 | 0.005064 | 1.162250 | -1.104392 |
| SPY16Dec22P280.00 | PUT | 280.00 | $4.67 | $4.65 / 365 | $4.77 / 10 | 138 | 19,678 | 37.208557% | -0.028743 | -0.012353 | 0.000853 | 0.195837 | -0.069639 |
| SPY16Dec22P200.00 | PUT | 200.00 | $1.45 | $1.40 / 1,233 | $1.49 / 1,233 | 135 | 15,891 | 50.268460% | -0.000137 | -0.000100 | 0.000007 | 0.001588 | -0.000323 |
| SPY16Dec22P395.00 | PUT | 395.00 | $28.20 | $27.91 / 145 | $28.23 / 145 | 132 | 5,967 | 24.452204% | -0.450109 | -0.074804 | 0.005114 | 1.173711 | -1.176764 |
| SPY16Dec22P385.00 | PUT | 385.00 | $24.39 | $24.11 / 159 | $24.40 / 159 | 131 | 3,384 | 25.468536% | -0.398526 | -0.072925 | 0.004992 | 1.145671 | -1.032719 |
| SPY16Dec22P290.00 | PUT | 290.00 | $5.40 | $5.41 / 340 | $5.55 / 620 | 128 | 14,477 | 35.850713% | -0.042868 | -0.017154 | 0.001184 | 0.271776 | -0.104347 |
| SPY16Dec22P400.00 | PUT | 400.00 | $30.67 | $30.00 / 138 | $30.34 / 138 | 126 | 20,309 | 23.947880% | -0.475760 | -0.075261 | 0.005142 | 1.180101 | -1.249576 |
| SPY16Dec22C480.00 | CALL | 480.00 | $2.22 | $2.26 / 383 | $2.38 / 350 | 105 | 11,372 | 18.481941% | 0.184597 | -0.048427 | 0.003458 | 0.793608 | 0.374008 |
| SPY16Dec22C585.00 | CALL | 585.00 | $0.08 | $0.05 / 750 | $0.08 / 750 | 102 | 547 | 18.954719% | 0.027479 | -0.011621 | 0.000822 | 0.188645 | 0.057376 |
| SPY16Dec22C600.00 | CALL | 600.00 | $0.09 | $0.04 / 750 | $0.07 / 750 | 100 | 9,891 | 19.716189% | 0.020182 | -0.008972 | 0.000634 | 0.145533 | 0.042257 |
| SPY16Dec22P330.00 | PUT | 330.00 | $10.14 | $10.16 / 246 | $10.35 / 394 | 97 | 9,250 | 31.014693% | -0.146557 | -0.043280 | 0.002979 | 0.683723 | -0.364680 |
| SPY16Dec22C510.00 | CALL | 510.00 | $0.67 | $0.59 / 750 | $0.69 / 814 | 94 | 4,661 | 17.576553% | 0.112997 | -0.034985 | 0.002489 | 0.571115 | 0.231499 |
| SPY16Dec22C565.00 | CALL | 565.00 | $0.11 | $0.08 / 750 | $0.12 / 750 | 87 | 858 | 18.260796% | 0.040972 | -0.016122 | 0.001142 | 0.262011 | 0.085194 |
| SPY16Dec22C560.00 | CALL | 560.00 | $0.13 | $0.09 / 750 | $0.13 / 750 | 80 | 1,844 | 18.051464% | 0.045170 | -0.017437 | 0.001235 | 0.283480 | 0.093818 |
| SPY16Dec22C422.00 | CALL | 422.00 | $16.92 | $16.97 / 158 | $17.26 / 158 | 70 | 368 | 22.986600% | 0.407197 | -0.069303 | 0.005019 | 1.151817 | 0.799255 |
| SPY16Dec22C550.00 | CALL | 550.00 | $0.16 | $0.12 / 750 | $0.16 / 750 | 63 | 13,042 | 17.713156% | 0.054738 | -0.020310 | 0.001440 | 0.330396 | 0.113422 |
| SPY16Dec22P320.00 | PUT | 320.00 | $8.76 | $8.66 / 266 | $8.83 / 293 | 63 | 10,572 | 32.134570% | -0.113121 | -0.036151 | 0.002490 | 0.571562 | -0.279790 |
| SPY16Dec22P270.00 | PUT | 270.00 | $4.00 | $4.01 / 375 | $4.12 / 494 | 63 | 3,969 | 38.653486% | -0.018422 | -0.008491 | 0.000587 | 0.134679 | -0.044438 |
| SPY16Dec22P450.00 | PUT | 450.00 | $59.76 | $58.96 / 20 | $60.08 / 13 | 60 | 16,953 | 19.165270% | -0.705862 | -0.064971 | 0.004405 | 1.011051 | -1.954477 |
| SPY16Dec22P340.00 | PUT | 340.00 | $12.00 | $11.95 / 229 | $12.15 / 299 | 60 | 6,435 | 29.965646% | -0.184770 | -0.050307 | 0.003460 | 0.794067 | -0.462726 |
| SPY16Dec22C445.00 | CALL | 445.00 | $8.65 | $8.66 / 197 | $8.88 / 257 | 55 | 3,442 | 20.862203% | 0.305792 | -0.063172 | 0.004542 | 1.042473 | 0.609057 |
| SPY16Dec22P165.00 | PUT | 165.00 | $0.89 | $0.80 / 1,087 | $0.88 / 1,233 | 55 | 316 | 57.436999% | -0.000002 | -0.000002 | 0.000001 | 0.000026 | -0.000004 |
| SPY16Dec22P360.00 | PUT | 360.00 | $16.23 | $16.44 / 197 | $16.68 / 197 | 54 | 8,239 | 27.947333% | -0.273346 | -0.062801 | 0.004311 | 0.989388 | -0.694250 |
| SPY16Dec22C485.00 | CALL | 485.00 | $1.84 | $1.82 / 599 | $1.94 / 1,185 | 53 | 7,375 | 18.266479% | 0.170694 | -0.046133 | 0.003292 | 0.755456 | 0.346547 |
| SPY16Dec22P195.00 | PUT | 195.00 | $1.38 | $1.30 / 1,233 | $1.39 / 1,233 | 51 | 1,073 | 51.261370% | -0.000082 | -0.000061 | 0.000004 | 0.000978 | -0.000192 |
| SPY16Dec22P375.00 | PUT | 375.00 | $20.88 | $20.75 / 174 | $21.02 / 174 | 49 | 6,546 | 26.473275% | -0.347331 | -0.069766 | 0.004781 | 1.097327 | -0.892543 |
| SPY16Dec22C420.00 | CALL | 420.00 | $17.80 | $17.86 / 156 | $18.15 / 156 | 45 | 16,231 | 23.187486% | 0.416700 | -0.069614 | 0.005045 | 1.157884 | 0.816739 |
| SPY16Dec22C435.00 | CALL | 435.00 | $11.83 | $11.84 / 178 | $12.09 / 178 | 43 | 1,889 | 21.739796% | 0.347966 | -0.066357 | 0.004785 | 1.098055 | 0.688934 |
| SPY16Dec22C415.00 | CALL | 415.00 | $20.13 | $20.20 / 150 | $20.51 / 150 | 40 | 1,250 | 23.708836% | 0.440855 | -0.070210 | 0.005099 | 1.170181 | 0.860887 |
| SPY16Dec22C530.00 | CALL | 530.00 | $0.25 | $0.25 / 1,087 | $0.32 / 1,170 | 39 | 16,670 | 17.490275% | 0.079374 | -0.027034 | 0.001919 | 0.440469 | 0.163607 |
| SPY16Dec22C421.00 | CALL | 421.00 | $17.36 | $17.41 / 157 | $17.70 / 157 | 35 | 1,012 | 23.085312% | 0.411937 | -0.069464 | 0.005032 | 1.154930 | 0.807983 |
| SPY16Dec22C419.00 | CALL | 419.00 | $18.26 | $18.32 / 154 | $18.62 / 154 | 35 | 570 | 23.297519% | 0.421487 | -0.069755 | 0.005057 | 1.160677 | 0.825521 |
| SPY16Dec22C418.00 | CALL | 418.00 | $18.72 | $18.78 / 153 | $19.09 / 153 | 35 | 215 | 23.402416% | 0.426297 | -0.069885 | 0.005069 | 1.163305 | 0.834329 |
| SPY16Dec22C417.00 | CALL | 417.00 | $19.18 | $19.24 / 152 | $19.54 / 152 | 35 | 613 | 23.493667% | 0.431128 | -0.070004 | 0.005080 | 1.165767 | 0.843160 |
| SPY16Dec22C416.00 | CALL | 416.00 | $19.65 | $19.72 / 150 | $20.02 / 151 | 35 | 194 | 23.601560% | 0.435981 | -0.070113 | 0.005090 | 1.168059 | 0.852013 |
| SPY16Dec22C430.00 | CALL | 430.00 | $14.19 | $13.68 / 170 | $13.95 / 170 | 33 | 14,609 | 22.209926% | 0.370195 | -0.067667 | 0.004887 | 1.121491 | 0.730602 |
| SPY16Dec22C400.00 | CALL | 400.00 | $28.40 | $28.08 / 3 | $28.41 / 133 | 32 | 14,912 | 25.285281% | 0.516017 | -0.070281 | 0.005142 | 1.180101 | 0.995342 |
| SPY16Dec22C200.00 | CALL | 200.00 | $197.63 | $197.34 / 10 | $199.11 / 10 | 32 | 340 | 57.402296% | 0.991641 | 0.010291 | 0.000007 | 0.001588 | 1.122136 |
| SPY16Dec22P100.00 | PUT | 100.00 | $0.27 | $0.27 / 6 | $0.29 / 1,233 | 30 | 11,322 | 75.793044% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P370.00 | PUT | 370.00 | $19.60 | $19.23 / 182 | $19.48 / 182 | 28 | 30,596 | 26.972157% | -0.322175 | -0.067725 | 0.004644 | 1.065826 | -0.824582 |
| SPY16Dec22C460.00 | CALL | 460.00 | $5.35 | $5.08 / 244 | $5.26 / 245 | 26 | 6,027 | 19.678580% | 0.248700 | -0.057324 | 0.004108 | 0.942743 | 0.499313 |
| SPY16Dec22P350.00 | PUT | 350.00 | $13.78 | $14.04 / 213 | $14.26 / 213 | 26 | 15,675 | 28.953806% | -0.227264 | -0.056913 | 0.003911 | 0.897510 | -0.573042 |
| SPY16Dec22P380.00 | PUT | 380.00 | $22.56 | $22.40 / 1 | $22.66 / 167 | 23 | 17,780 | 25.984204% | -0.372821 | -0.071503 | 0.004898 | 1.123998 | -0.962013 |
| SPY16Dec22P265.00 | PUT | 265.00 | $3.78 | $3.72 / 375 | $3.83 / 494 | 21 | 2,526 | 39.387336% | -0.014479 | -0.006907 | 0.000477 | 0.109585 | -0.034852 |
| SPY16Dec22C545.00 | CALL | 545.00 | $0.17 | $0.14 / 1,068 | $0.19 / 824 | 20 | 2,874 | 17.628117% | 0.060165 | -0.021868 | 0.001551 | 0.355881 | 0.124511 |
| SPY16Dec22P85.00 | PUT | 85.00 | $0.18 | $0.17 / 1,233 | $0.20 / 1 | 18 | 10,047 | 80.535522% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C455.00 | CALL | 455.00 | $5.67 | $6.11 / 225 | $6.31 / 293 | 17 | 6,752 | 20.042870% | 0.266880 | -0.059387 | 0.004260 | 0.977691 | 0.534454 |
| SPY16Dec22P355.00 | PUT | 355.00 | $14.98 | $15.20 / 205 | $15.43 / 205 | 17 | 2,553 | 28.452523% | -0.249907 | -0.059964 | 0.004118 | 0.945159 | -0.632387 |
| SPY16Dec22P475.00 | PUT | 475.00 | $80.26 | $79.53 / 20 | $81.03 / 20 | 16 | 6,656 | 17.497685% | -0.792440 | -0.053661 | 0.003624 | 0.831685 | -2.262827 |
| SPY16Dec22P325.00 | PUT | 325.00 | $9.24 | $9.38 / 256 | $9.55 / 410 | 15 | 2,391 | 31.562628% | -0.129220 | -0.039708 | 0.002734 | 0.627548 | -0.320557 |
| SPY16Dec22P250.00 | PUT | 250.00 | $2.98 | $2.98 / 824 | $3.09 / 1,240 | 15 | 12,089 | 41.698279% | -0.006474 | -0.003418 | 0.000236 | 0.054267 | -0.015493 |
| SPY16Dec22C395.00 | CALL | 395.00 | $30.12 | $30.97 / 3 | $31.33 / 128 | 13 | 2,312 | 25.824798% | 0.541669 | -0.069688 | 0.005114 | 1.173711 | 1.040092 |
| SPY16Dec22C350.00 | CALL | 350.00 | $62.80 | $61.46 / 10 | $62.55 / 10 | 13 | 4,571 | 30.688584% | 0.764514 | -0.050580 | 0.003911 | 0.897510 | 1.391261 |
| SPY16Dec22P440.00 | PUT | 440.00 | $51.50 | $51.83 / 20 | $52.79 / 13 | 12 | 10,482 | 20.027682% | -0.665293 | -0.068749 | 0.004669 | 1.071595 | -1.821028 |
| SPY16Dec22C470.00 | CALL | 470.00 | $3.67 | $3.42 / 464 | $3.57 / 291 | 11 | 9,586 | 19.008184% | 0.214930 | -0.052966 | 0.003788 | 0.869426 | 0.433569 |
| SPY16Dec22C465.00 | CALL | 465.00 | $4.39 | $4.18 / 426 | $4.34 / 267 | 11 | 6,845 | 19.321569% | 0.231382 | -0.055177 | 0.003950 | 0.906547 | 0.465675 |
| SPY16Dec22P420.00 | PUT | 420.00 | $41.61 | $39.59 / 20 | $40.32 / 30 | 10 | 17,326 | 21.926671% | -0.575077 | -0.074053 | 0.005045 | 1.157884 | -1.540425 |
| SPY16Dec22P285.00 | PUT | 285.00 | $5.26 | $5.01 / 353 | $5.14 / 463 | 9 | 3,459 | 36.512066% | -0.035290 | -0.014638 | 0.001011 | 0.231988 | -0.085698 |
| SPY16Dec22P500.00 | PUT | 500.00 | $104.02 | $103.43 / 1 | $104.74 / 10 | 8 | 8,798 | 18.284389% | -0.857967 | -0.041608 | 0.002801 | 0.642825 | -2.532940 |
| SPY16Dec22P415.00 | PUT | 415.00 | $36.43 | $36.94 / 20 | $37.62 / 30 | 8 | 6,765 | 22.424248% | -0.550923 | -0.074785 | 0.005099 | 1.170181 | -1.468215 |
| SPY16Dec22P394.00 | PUT | 394.00 | $27.93 | $27.51 / 147 | $27.83 / 147 | 8 | 51 | 24.557247% | -0.444959 | -0.074674 | 0.005106 | 1.171827 | -1.162247 |
| SPY16Dec22P379.00 | PUT | 379.00 | $23.74 | $22.05 / 168 | $22.32 / 169 | 8 | 16 | 26.075293% | -0.367702 | -0.071180 | 0.004876 | 1.119060 | -0.948011 |
| SPY16Dec22P378.00 | PUT | 378.00 | $22.92 | $21.72 / 170 | $21.99 / 170 | 8 | 47 | 26.175516% | -0.362592 | -0.070845 | 0.004854 | 1.113922 | -0.934061 |
| SPY16Dec22P377.00 | PUT | 377.00 | $23.03 | $21.39 / 172 | $21.66 / 172 | 8 | 20 | 26.271320% | -0.357493 | -0.070498 | 0.004830 | 1.108586 | -0.920165 |
| SPY16Dec22C495.00 | CALL | 495.00 | $1.03 | $1.17 / 2,203 | $1.28 / 1,215 | 7 | 6,451 | 17.916763% | 0.145324 | -0.041574 | 0.002962 | 0.679861 | 0.296177 |
| SPY16Dec22C425.00 | CALL | 425.00 | $15.52 | $15.69 / 163 | $15.98 / 163 | 7 | 2,467 | 22.696205% | 0.393125 | -0.068760 | 0.004974 | 1.141547 | 0.773254 |
| SPY16Dec22C414.00 | CALL | 414.00 | $20.16 | $20.68 / 148 | $20.99 / 148 | 7 | 2,244 | 23.808805% | 0.445749 | -0.070297 | 0.005107 | 1.172130 | 0.869780 |
| SPY16Dec22C398.00 | CALL | 398.00 | $30.17 | $29.22 / 3 | $29.57 / 131 | 7 | 11 | 25.503091% | 0.526256 | -0.070082 | 0.005134 | 1.178148 | 1.013278 |
| SPY16Dec22P205.00 | PUT | 205.00 | $1.57 | $1.51 / 1,087 | $1.61 / 1,087 | 7 | 926 | 49.346306% | -0.000223 | -0.000158 | 0.000011 | 0.002506 | -0.000526 |
| SPY16Dec22C555.00 | CALL | 555.00 | $0.11 | $0.11 / 750 | $0.14 / 750 | 6 | 4,285 | 17.902189% | 0.049750 | -0.018833 | 0.001334 | 0.306267 | 0.103209 |
| SPY16Dec22C525.00 | CALL | 525.00 | $0.34 | $0.32 / 1,233 | $0.39 / 1,172 | 6 | 9,833 | 17.546768% | 0.086858 | -0.028914 | 0.002054 | 0.471314 | 0.178776 |
| SPY16Dec22C399.00 | CALL | 399.00 | $28.53 | $28.63 / 3 | $28.98 / 132 | 6 | 43 | 25.383695% | 0.521132 | -0.070188 | 0.005138 | 1.179224 | 1.004315 |
| SPY16Dec22C375.00 | CALL | 375.00 | $43.41 | $43.42 / 10 | $44.28 / 10 | 6 | 1,333 | 27.932266% | 0.644447 | -0.064109 | 0.004781 | 1.097327 | 1.212067 |
| SPY16Dec22C463.00 | CALL | 463.00 | $4.53 | $4.52 / 256 | $4.69 / 257 | 5 | 174 | 19.457495% | 0.238205 | -0.056045 | 0.004014 | 0.921155 | 0.478947 |
| SPY16Dec22C452.00 | CALL | 452.00 | $7.20 | $6.81 / 215 | $7.01 / 216 | 5 | 37 | 20.277798% | 0.278200 | -0.060575 | 0.004348 | 0.997920 | 0.556243 |
| SPY16Dec22C410.00 | CALL | 410.00 | $23.24 | $22.69 / 4 | $23.00 / 144 | 5 | 3,001 | 24.228985% | 0.465516 | -0.070530 | 0.005134 | 1.178147 | 0.905510 |
| SPY16Dec22P403.00 | PUT | 403.00 | $32.97 | $31.33 / 135 | $31.68 / 135 | 5 | 7 | 23.654444% | -0.491045 | -0.075383 | 0.005148 | 1.181542 | -1.293369 |
| SPY16Dec22C401.00 | CALL | 401.00 | $25.86 | $27.50 / 3 | $27.84 / 134 | 5 | 45 | 25.169708% | 0.510912 | -0.070361 | 0.005145 | 1.180778 | 0.986361 |
| SPY16Dec22C397.00 | CALL | 397.00 | $30.77 | $29.80 / 3 | $30.14 / 130 | 5 | 20 | 25.605273% | 0.531387 | -0.069964 | 0.005128 | 1.176871 | 1.022230 |
| SPY16Dec22C320.00 | CALL | 320.00 | $85.00 | $85.74 / 10 | $87.07 / 10 | 5 | 1,719 | 34.347425% | 0.878656 | -0.029007 | 0.002490 | 0.571562 | 1.516144 |
| SPY16Dec22P315.00 | PUT | 315.00 | $8.26 | $8.00 / 277 | $8.15 / 12 | 5 | 9,422 | 32.708492% | -0.098287 | -0.032649 | 0.002250 | 0.516394 | -0.242401 |
| SPY16Dec22C475.00 | CALL | 475.00 | $2.99 | $2.79 / 509 | $2.93 / 320 | 4 | 4,392 | 18.743044% | 0.199338 | -0.050710 | 0.003624 | 0.831685 | 0.403013 |
| SPY16Dec22C441.00 | CALL | 441.00 | $9.49 | $9.85 / 188 | $10.10 / 188 | 4 | 31 | 21.211234% | 0.322282 | -0.064528 | 0.004645 | 1.065972 | 0.640415 |
| SPY16Dec22P399.00 | PUT | 399.00 | $29.71 | $29.58 / 140 | $29.91 / 140 | 4 | 21 | 24.053399% | -0.470646 | -0.075195 | 0.005138 | 1.179224 | -1.234990 |
| SPY16Dec22P386.00 | PUT | 386.00 | $24.70 | $24.46 / 158 | $24.76 / 158 | 4 | 127 | 25.362498% | -0.403682 | -0.073171 | 0.005008 | 1.149396 | -1.046985 |
| SPY16Dec22C250.00 | CALL | 250.00 | $147.61 | $149.23 / 10 | $150.90 / 10 | 4 | 2,489 | 45.677023% | 0.985303 | 0.005620 | 0.000236 | 0.054267 | 1.387581 |
| SPY16Dec22P170.00 | PUT | 170.00 | $0.89 | $0.87 / 1,087 | $0.95 / 1,233 | 4 | 7,712 | 56.341637% | -0.000004 | -0.000003 | 0.000001 | 0.000052 | -0.000009 |
| SPY16Dec22C520.00 | CALL | 520.00 | $0.44 | $0.39 / 1,233 | $0.46 / 1,316 | 3 | 5,962 | 17.503566% | 0.094935 | -0.030869 | 0.002194 | 0.503415 | 0.195110 |
| SPY16Dec22C490.00 | CALL | 490.00 | $1.60 | $1.46 / 2,165 | $1.57 / 1,374 | 3 | 6,971 | 18.067869% | 0.157610 | -0.043844 | 0.003126 | 0.717468 | 0.320612 |
| SPY16Dec22P430.00 | PUT | 430.00 | $46.47 | $45.37 / 20 | $46.22 / 20 | 3 | 4,166 | 20.957019% | -0.621583 | -0.071836 | 0.004887 | 1.121491 | -1.682684 |
| SPY16Dec22C405.00 | CALL | 405.00 | $25.14 | $25.31 / 3 | $25.63 / 138 | 3 | 1,075 | 24.748261% | 0.490600 | -0.070558 | 0.005148 | 1.181525 | 0.950402 |
| SPY16Dec22C396.00 | CALL | 396.00 | $29.96 | $30.37 / 3 | $30.73 / 129 | 3 | 461 | 25.706887% | 0.536525 | -0.069832 | 0.005122 | 1.175393 | 1.031169 |
| SPY16Dec22C385.00 | CALL | 385.00 | $36.74 | $36.88 / 3 | $37.65 / 30 | 3 | 2,953 | 26.861859% | 0.593252 | -0.067539 | 0.004992 | 1.145671 | 1.128014 |
| SPY16Dec22C453.00 | CALL | 453.00 | $6.98 | $6.57 / 219 | $6.77 / 219 | 2 | 430 | 20.196770% | 0.274393 | -0.060183 | 0.004319 | 0.991245 | 0.548923 |
| SPY16Dec22P392.00 | PUT | 392.00 | $28.17 | $26.72 / 149 | $27.04 / 149 | 2 | 178 | 24.762578% | -0.434648 | -0.074376 | 0.005087 | 1.167447 | -1.133272 |
| SPY16Dec22P389.00 | PUT | 389.00 | $27.00 | $25.57 / 154 | $25.87 / 154 | 2 | 88 | 25.059602% | -0.419165 | -0.073832 | 0.005052 | 1.159344 | -1.089993 |
| SPY16Dec22C365.00 | CALL | 365.00 | $52.10 | $50.37 / 10 | $51.32 / 10 | 2 | 1,631 | 29.021753% | 0.694304 | -0.059470 | 0.004487 | 1.029740 | 1.290090 |
| SPY16Dec22P361.00 | PUT | 361.00 | $17.40 | $16.71 / 196 | $16.95 / 196 | 2 | 2 | 27.856820% | -0.278120 | -0.063341 | 0.004348 | 0.997782 | -0.706904 |
| SPY16Dec22C265.00 | CALL | 265.00 | $132.25 | $135.14 / 10 | $136.77 / 20 | 2 | 522 | 42.910743% | 0.977299 | 0.001725 | 0.000477 | 0.109585 | 1.452406 |
| SPY16Dec22P160.00 | PUT | 160.00 | $0.75 | $0.74 / 1,233 | $0.81 / 1,233 | 2 | 786 | 58.564119% | -0.000001 | -0.000001 | 0.000001 | 0.000012 | -0.000002 |
| SPY16Dec22C505.00 | CALL | 505.00 | $0.90 | $0.75 / 2,207 | $0.84 / 1,316 | 1 | 7,038 | 17.670393% | 0.123045 | -0.037134 | 0.002643 | 0.606527 | 0.251663 |
| SPY16Dec22P480.00 | PUT | 480.00 | $84.19 | $84.03 / 10 | $85.60 / 10 | 1 | 6,528 | 17.292158% | -0.807181 | -0.051243 | 0.003458 | 0.793608 | -2.319893 |
| SPY16Dec22P462.00 | PUT | 462.00 | $73.05 | $68.38 / 10 | $69.70 / 10 | 1 | 1 | 18.261528% | -0.750109 | -0.059777 | 0.004045 | 0.928396 | -2.107205 |
| SPY16Dec22C461.00 | CALL | 461.00 | $5.25 | $4.89 / 248 | $5.07 / 324 | 1 | 14 | 19.608237% | 0.245167 | -0.056901 | 0.004077 | 0.935593 | 0.492464 |
| SPY16Dec22C458.00 | CALL | 458.00 | $5.07 | $5.47 / 236 | $5.66 / 237 | 1 | 548 | 19.816821% | 0.255869 | -0.058160 | 0.004169 | 0.956891 | 0.513191 |
| SPY16Dec22P451.00 | PUT | 451.00 | $62.98 | $59.71 / 10 | $60.84 / 13 | 1 | 85 | 19.080864% | -0.709737 | -0.064562 | 0.004377 | 1.004523 | -1.967523 |
| SPY16Dec22P445.00 | PUT | 445.00 | $57.17 | $55.32 / 20 | $56.34 / 13 | 1 | 6,351 | 19.586968% | -0.685986 | -0.066935 | 0.004542 | 1.042473 | -1.888414 |
| SPY16Dec22P444.00 | PUT | 444.00 | $57.71 | $54.60 / 20 | $55.64 / 20 | 1 | 12 | 19.681865% | -0.681912 | -0.067310 | 0.004569 | 1.048493 | -1.875040 |
| SPY16Dec22C439.00 | CALL | 439.00 | $10.95 | $10.49 / 184 | $10.74 / 184 | 1 | 61 | 21.389137% | 0.330719 | -0.065167 | 0.004693 | 1.077112 | 0.656397 |
| SPY16Dec22C436.00 | CALL | 436.00 | $11.43 | $11.49 / 179 | $11.74 / 179 | 1 | 3,024 | 21.647154% | 0.343608 | -0.066071 | 0.004762 | 1.092994 | 0.680730 |
| SPY16Dec22P410.00 | PUT | 410.00 | $35.61 | $34.45 / 20 | $35.08 / 20 | 1 | 3,403 | 22.929716% | -0.526262 | -0.075240 | 0.005134 | 1.178147 | -1.395531 |
| SPY16Dec22C403.00 | CALL | 403.00 | $26.00 | $26.41 / 3 | $26.73 / 136 | 1 | 27 | 24.967704% | 0.500733 | -0.070484 | 0.005148 | 1.181542 | 0.968386 |
| SPY16Dec22P398.00 | PUT | 398.00 | $31.04 | $29.16 / 141 | $29.49 / 141 | 1 | 8 | 24.158524% | -0.465522 | -0.075116 | 0.005134 | 1.178148 | -1.220415 |
| SPY16Dec22P397.00 | PUT | 397.00 | $28.64 | $28.73 / 143 | $29.06 / 143 | 1 | 9 | 24.250513% | -0.460391 | -0.075025 | 0.005128 | 1.176871 | -1.205850 |
| SPY16Dec22P393.00 | PUT | 393.00 | $27.61 | $27.11 / 148 | $27.43 / 148 | 1 | 439 | 24.657837% | -0.439805 | -0.074531 | 0.005097 | 1.169739 | -1.147749 |
| SPY16Dec22P391.00 | PUT | 391.00 | $26.45 | $26.33 / 151 | $26.65 / 151 | 1 | 82 | 24.862983% | -0.429488 | -0.074207 | 0.005076 | 1.164951 | -1.118819 |
| SPY16Dec22C390.00 | CALL | 390.00 | $34.31 | $33.77 / 3 | $34.49 / 30 | 1 | 10,792 | 26.327048% | 0.567451 | -0.068775 | 0.005064 | 1.162250 | 1.084402 |
| SPY16Dec22P388.00 | PUT | 388.00 | $25.97 | $25.20 / 155 | $25.50 / 155 | 1 | 42 | 25.164609% | -0.414002 | -0.073624 | 0.005038 | 1.156233 | -1.075625 |
| SPY16Dec22C387.00 | CALL | 387.00 | $33.21 | $35.63 / 3 | $36.37 / 10 | 1 | 521 | 26.649888% | 0.582937 | -0.068072 | 0.005024 | 1.152917 | 1.110670 |
| SPY16Dec22P384.00 | PUT | 384.00 | $24.95 | $23.75 / 161 | $24.05 / 161 | 1 | 77 | 25.570679% | -0.393373 | -0.072666 | 0.004975 | 1.141742 | -1.018492 |
| SPY16Dec22P372.00 | PUT | 372.00 | $21.01 | $19.82 / 179 | $20.08 / 179 | 1 | 5 | 26.768153% | -0.332189 | -0.068577 | 0.004701 | 1.078992 | -0.851568 |
| SPY16Dec22C370.00 | CALL | 370.00 | $48.54 | $46.84 / 20 | $47.75 / 20 | 1 | 16,752 | 28.471576% | 0.669603 | -0.061933 | 0.004644 | 1.065826 | 1.251967 |
| SPY16Dec22P369.00 | PUT | 369.00 | $21.08 | $18.93 / 184 | $19.18 / 184 | 1 | 22 | 27.066201% | -0.317194 | -0.067282 | 0.004614 | 1.058967 | -0.811195 |
| SPY16Dec22P365.00 | PUT | 365.00 | $18.99 | $17.79 / 190 | $18.04 / 190 | 1 | 3,679 | 27.465874% | -0.297474 | -0.065397 | 0.004487 | 1.029740 | -0.758398 |
| SPY16Dec22C355.00 | CALL | 355.00 | $55.75 | $57.68 / 10 | $58.73 / 10 | 1 | 493 | 30.131554% | 0.741871 | -0.053766 | 0.004118 | 0.945159 | 1.359977 |
| SPY16Dec22P335.00 | PUT | 335.00 | $11.60 | $11.02 / 237 | $11.22 / 261 | 1 | 2,243 | 30.488825% | -0.165092 | -0.046826 | 0.003222 | 0.739445 | -0.412101 |
| SPY16Dec22C300.00 | CALL | 300.00 | $102.27 | $103.15 / 10 | $104.61 / 10 | 1 | 4,388 | 37.152256% | 0.930394 | -0.015147 | 0.001575 | 0.361503 | 1.533522 |
| SPY16Dec22P295.00 | PUT | 295.00 | $7.20 | $5.84 / 326 | $5.98 / 429 | 1 | 1,472 | 35.180698% | -0.051545 | -0.019891 | 0.001373 | 0.315033 | -0.125778 |
| SPY16Dec22C280.00 | CALL | 280.00 | $118.06 | $121.25 / 10 | $122.81 / 10 | 1 | 13,183 | 40.314367% | 0.963035 | -0.004127 | 0.000853 | 0.195837 | 1.501804 |
| SPY16Dec22C275.00 | CALL | 275.00 | $125.00 | $125.85 / 10 | $127.44 / 10 | 1 | 1,089 | 41.155527% | 0.968630 | -0.001943 | 0.000712 | 0.163402 | 1.487423 |
| SPY16Dec22P235.00 | PUT | 235.00 | $2.62 | $2.38 / 1,087 | $2.49 / 1,233 | 1 | 1,820 | 44.109713% | -0.002516 | -0.001466 | 0.000101 | 0.023293 | -0.005988 |
| SPY16Dec22P190.00 | PUT | 190.00 | $1.35 | $1.21 / 1,233 | $1.29 / 1,233 | 1 | 8,355 | 52.264087% | -0.000047 | -0.000037 | 0.000003 | 0.000584 | -0.000111 |
| SPY16Dec22P135.00 | PUT | 135.00 | $0.54 | $0.48 / 1,233 | $0.54 / 1,362 | 1 | 1,055 | 64.715527% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P125.00 | PUT | 125.00 | $0.45 | $0.40 / 1,233 | $0.46 / 1,346 | 1 | 276 | 67.517996% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P120.00 | PUT | 120.00 | $0.41 | $0.36 / 1,233 | $0.42 / 1,233 | 1 | 1,652 | 68.907031% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C710.00 | CALL | 710.00 | $0.02 | $0.01 / 56 | $0.03 / 750 | 0 | 602 | 24.466411% | 0.001750 | -0.001037 | 0.000073 | 0.016762 | 0.003719 |
| SPY16Dec22P710.00 | PUT | 710.00 | | $312.55 / 10 | $314.39 / 10 | 0 | 0 | 40.534065% | -0.990027 | 0.002370 | 0.000073 | 0.016762 | -3.981010 |
| SPY16Dec22C705.00 | CALL | 705.00 | $0.02 | $0.01 / 30 | $0.03 / 750 | 0 | 41 | 24.196997% | 0.001967 | -0.001153 | 0.000081 | 0.018636 | 0.004177 |
| SPY16Dec22P705.00 | PUT | 705.00 | | $307.56 / 10 | $309.40 / 10 | 0 | 0 | 40.075410% | -0.989811 | 0.002119 | 0.000081 | 0.018636 | -3.952491 |
| SPY16Dec22C700.00 | CALL | 700.00 | $0.02 | $0.01 / 200 | $0.03 / 750 | 0 | 418 | 23.929247% | 0.002209 | -0.001281 | 0.000090 | 0.020707 | 0.004689 |
| SPY16Dec22P700.00 | PUT | 700.00 | $253.03 | $302.57 / 10 | $304.41 / 10 | 0 | 1 | 39.613511% | -0.989569 | 0.001855 | 0.000090 | 0.020707 | -3.923917 |
| SPY16Dec22C695.00 | CALL | 695.00 | $0.03 | | $0.03 / 750 | 0 | 22 | 24.453586% | 0.002480 | -0.001422 | 0.000100 | 0.022994 | 0.005261 |
| SPY16Dec22P695.00 | PUT | 695.00 | | $297.57 / 10 | $299.41 / 10 | 0 | 0 | 39.108128% | -0.989297 | 0.001579 | 0.000100 | 0.022994 | -3.895283 |
| SPY16Dec22C690.00 | CALL | 690.00 | $0.10 | | $0.03 / 750 | 0 | 23 | 24.172269% | 0.002783 | -0.001578 | 0.000111 | 0.025518 | 0.005901 |
| SPY16Dec22P690.00 | PUT | 690.00 | $229.29 | $292.57 / 10 | $294.41 / 10 | 0 | 1 | 38.599246% | -0.988994 | 0.001288 | 0.000111 | 0.025518 | -3.866582 |
| SPY16Dec22C685.00 | CALL | 685.00 | $0.02 | | $0.03 / 750 | 0 | 195 | 23.888621% | 0.003122 | -0.001750 | 0.000123 | 0.028300 | 0.006616 |
| SPY16Dec22P685.00 | PUT | 685.00 | | $287.58 / 10 | $289.41 / 10 | 0 | 0 | 38.107074% | -0.988656 | 0.000980 | 0.000123 | 0.028300 | -3.837806 |
| SPY16Dec22C680.00 | CALL | 680.00 | $0.02 | | $0.04 / 750 | 0 | 224 | 24.194768% | 0.003500 | -0.001939 | 0.000137 | 0.031365 | 0.007413 |
| SPY16Dec22P680.00 | PUT | 680.00 | $226.10 | $282.58 / 10 | $284.42 / 10 | 0 | 4 | 37.611413% | -0.988277 | 0.000656 | 0.000137 | 0.031365 | -3.808947 |
| SPY16Dec22C675.00 | CALL | 675.00 | $0.04 | | $0.04 / 750 | 0 | 474 | 23.899666% | 0.003923 | -0.002147 | 0.000151 | 0.034737 | 0.008302 |
| SPY16Dec22P675.00 | PUT | 675.00 | | $277.59 / 10 | $279.43 / 10 | 0 | 0 | 37.132504% | -0.987855 | 0.000313 | 0.000151 | 0.034737 | -3.779996 |
| SPY16Dec22C670.00 | CALL | 670.00 | $0.10 | | $0.04 / 750 | 0 | 253 | 23.602780% | 0.004394 | -0.002376 | 0.000168 | 0.038445 | 0.009293 |
| SPY16Dec22P670.00 | PUT | 670.00 | | $272.59 / 10 | $274.43 / 10 | 0 | 0 | 36.609403% | -0.987384 | -0.000052 | 0.000168 | 0.038445 | -3.750944 |
| SPY16Dec22C665.00 | CALL | 665.00 | $0.04 | | $0.04 / 750 | 0 | 837 | 23.300830% | 0.004918 | -0.002627 | 0.000185 | 0.042517 | 0.010397 |
| SPY16Dec22P665.00 | PUT | 665.00 | | $267.60 / 10 | $269.43 / 10 | 0 | 0 | 36.102943% | -0.986859 | -0.000438 | 0.000185 | 0.042517 | -3.721778 |
| SPY16Dec22C660.00 | CALL | 660.00 | $0.03 | | $0.04 / 750 | 0 | 316 | 22.999679% | 0.005503 | -0.002903 | 0.000205 | 0.046984 | 0.011626 |
| SPY16Dec22P660.00 | PUT | 660.00 | | $262.60 / 10 | $264.43 / 10 | 0 | 0 | 35.572328% | -0.986275 | -0.000849 | 0.000205 | 0.046984 | -3.692488 |
| SPY16Dec22C655.00 | CALL | 655.00 | $0.03 | $0.02 / 19 | $0.04 / 750 | 0 | 2,188 | 22.134700% | 0.006154 | -0.003205 | 0.000226 | 0.051880 | 0.012992 |
| SPY16Dec22P655.00 | PUT | 655.00 | | $257.61 / 10 | $259.44 / 10 | 0 | 0 | 35.078821% | -0.985624 | -0.001286 | 0.000226 | 0.051880 | -3.663060 |
| SPY16Dec22C650.00 | CALL | 650.00 | $0.02 | $0.01 / 750 | $0.03 / 10 | 0 | 3,334 | 21.104585% | 0.006877 | -0.003535 | 0.000249 | 0.057241 | 0.014511 |
| SPY16Dec22P650.00 | PUT | 650.00 | | $252.62 / 10 | $254.45 / 10 | 0 | 0 | 34.581508% | -0.984900 | -0.001752 | 0.000249 | 0.057241 | -3.633480 |
| SPY16Dec22C645.00 | CALL | 645.00 | $0.05 | $0.01 / 750 | $0.05 / 1,087 | 0 | 107 | 21.528058% | 0.007682 | -0.003897 | 0.000275 | 0.063103 | 0.016197 |
| SPY16Dec22P645.00 | PUT | 645.00 | $223.30 | $247.62 / 10 | $249.45 / 10 | 0 | 4 | 34.039361% | -0.984096 | -0.002249 | 0.000275 | 0.063103 | -3.603733 |
| SPY16Dec22C640.00 | CALL | 640.00 | $0.14 | $0.01 / 750 | $0.05 / 1,087 | 0 | 246 | 21.219981% | 0.008575 | -0.004291 | 0.000303 | 0.069505 | 0.018068 |
| SPY16Dec22P640.00 | PUT | 640.00 | | $242.63 / 10 | $244.46 / 10 | 0 | 0 | 33.534253% | -0.983203 | -0.002779 | 0.000303 | 0.069505 | -3.573801 |
| SPY16Dec22C635.00 | CALL | 635.00 | $0.04 | $0.01 / 750 | $0.05 / 1,087 | 0 | 105 | 20.907125% | 0.009566 | -0.004722 | 0.000333 | 0.076490 | 0.020141 |
| SPY16Dec22P635.00 | PUT | 635.00 | | $237.64 / 10 | $239.46 / 10 | 0 | 0 | 32.999616% | -0.982212 | -0.003344 | 0.000333 | 0.076490 | -3.543665 |
| SPY16Dec22C630.00 | CALL | 630.00 | $0.03 | $0.01 / 750 | $0.05 / 824 | 0 | 403 | 20.594784% | 0.010665 | -0.005191 | 0.000366 | 0.084100 | 0.022439 |
| SPY16Dec22P630.00 | PUT | 630.00 | $209.00 | $232.64 / 10 | $234.46 / 10 | 0 | 4 | 32.445293% | -0.981113 | -0.003949 | 0.000366 | 0.084100 | -3.513307 |
| SPY16Dec22C625.00 | CALL | 625.00 | $0.15 | $0.02 / 750 | $0.05 / 750 | 0 | 159 | 20.552188% | 0.011882 | -0.005701 | 0.000403 | 0.092381 | 0.024981 |
| SPY16Dec22P625.00 | PUT | 625.00 | | $227.64 / 10 | $229.46 / 10 | 0 | 0 | 31.886704% | -0.979896 | -0.004594 | 0.000403 | 0.092381 | -3.482703 |
| SPY16Dec22C620.00 | CALL | 620.00 | $0.03 | $0.02 / 750 | $0.06 / 1,087 | 0 | 28 | 20.472516% | 0.013229 | -0.006255 | 0.000442 | 0.101380 | 0.027791 |
| SPY16Dec22P620.00 | PUT | 620.00 | | $222.65 / 10 | $224.47 / 10 | 0 | 0 | 31.365205% | -0.978549 | -0.005283 | 0.000442 | 0.101380 | -3.451831 |
| SPY16Dec22C615.00 | CALL | 615.00 | $0.05 | $0.02 / 750 | $0.05 / 1 | 0 | 117 | 19.901890% | 0.014719 | -0.006856 | 0.000484 | 0.111144 | 0.030896 |
| SPY16Dec22P615.00 | PUT | 615.00 | $195.27 | $217.66 / 10 | $219.48 / 10 | 0 | 4 | 30.839404% | -0.977059 | -0.006020 | 0.000484 | 0.111144 | -3.420665 |
| SPY16Dec22C610.00 | CALL | 610.00 | $0.05 | $0.03 / 750 | $0.07 / 1,087 | 0 | 1,404 | 20.224038% | 0.016364 | -0.007507 | 0.000530 | 0.121723 | 0.034322 |
| SPY16Dec22P610.00 | PUT | 610.00 | | $212.66 / 10 | $214.48 / 10 | 0 | 0 | 30.267878% | -0.975414 | -0.006806 | 0.000530 | 0.121723 | -3.389178 |
| SPY16Dec22C605.00 | CALL | 605.00 | $0.04 | $0.03 / 750 | $0.07 / 792 | 0 | 4,706 | 19.882803% | 0.018180 | -0.008211 | 0.000580 | 0.133169 | 0.038098 |
| SPY16Dec22P605.00 | PUT | 605.00 | | $207.66 / 10 | $209.48 / 10 | 0 | 0 | 29.691798% | -0.973598 | -0.007645 | 0.000580 | 0.133169 | -3.357340 |
| SPY16Dec22P600.00 | PUT | 600.00 | $209.50 | $202.67 / 10 | $204.48 / 10 | 0 | 3,005 | 29.131916% | -0.971596 | -0.008541 | 0.000634 | 0.145533 | -3.325119 |
| SPY16Dec22C595.00 | CALL | 595.00 | $0.03 | $0.04 / 750 | $0.08 / 1,087 | 0 | 1,028 | 19.525940% | 0.022387 | -0.009791 | 0.000692 | 0.158866 | 0.046832 |
| SPY16Dec22P595.00 | PUT | 595.00 | | $197.67 / 10 | $199.49 / 10 | 0 | 0 | 28.567411% | -0.969390 | -0.009496 | 0.000692 | 0.158866 | -3.292483 |
| SPY16Dec22C590.00 | CALL | 590.00 | $0.07 | $0.04 / 750 | $0.08 / 750 | 0 | 2,410 | 19.165537% | 0.024813 | -0.010673 | 0.000755 | 0.173220 | 0.051859 |
| SPY16Dec22P590.00 | PUT | 590.00 | | $192.68 / 10 | $194.49 / 10 | 0 | 0 | 27.998198% | -0.966964 | -0.010513 | 0.000755 | 0.173220 | -3.259395 |
| SPY16Dec22P585.00 | PUT | 585.00 | | $187.69 / 10 | $189.50 / 10 | 0 | 0 | 27.445023% | -0.964298 | -0.011596 | 0.000822 | 0.188645 | -3.225816 |
| SPY16Dec22C580.00 | CALL | 580.00 | $0.05 | $0.05 / 750 | $0.09 / 750 | 0 | 4,852 | 18.724250% | 0.030406 | -0.012637 | 0.000894 | 0.205191 | 0.063424 |
| SPY16Dec22P580.00 | PUT | 580.00 | | $182.69 / 10 | $184.50 / 10 | 0 | 0 | 26.845295% | -0.961372 | -0.012747 | 0.000894 | 0.205191 | -3.191707 |
| SPY16Dec22C575.00 | CALL | 575.00 | $0.11 | $0.06 / 750 | $0.10 / 750 | 0 | 401 | 18.605178% | 0.033615 | -0.013724 | 0.000971 | 0.222905 | 0.070046 |
| SPY16Dec22P575.00 | PUT | 575.00 | $132.00 | $177.69 / 10 | $179.51 / 10 | 0 | 1 | 26.261421% | -0.958163 | -0.013969 | 0.000971 | 0.222905 | -3.157023 |
| SPY16Dec22C570.00 | CALL | 570.00 | $0.07 | $0.07 / 750 | $0.11 / 1,087 | 0 | 2,742 | 18.448480% | 0.037129 | -0.014885 | 0.001054 | 0.241832 | 0.077287 |
| SPY16Dec22P570.00 | PUT | 570.00 | $100.80 | $172.70 / 10 | $174.51 / 10 | 0 | 4 | 25.672473% | -0.954649 | -0.015266 | 0.001054 | 0.241832 | -3.121721 |
| SPY16Dec22P565.00 | PUT | 565.00 | $111.23 | $167.70 / 10 | $169.51 / 10 | 0 | 10 | 25.057429% | -0.950806 | -0.016638 | 0.001142 | 0.262011 | -3.085752 |
| SPY16Dec22P560.00 | PUT | 560.00 | $119.38 | $162.71 / 10 | $164.52 / 10 | 0 | 16 | 24.478945% | -0.946608 | -0.018089 | 0.001235 | 0.283480 | -3.049067 |
| SPY16Dec22P555.00 | PUT | 555.00 | $165.16 | $157.72 / 10 | $159.53 / 10 | 0 | 14 | 23.895012% | -0.942028 | -0.019620 | 0.001334 | 0.306267 | -3.011614 |
| SPY16Dec22P550.00 | PUT | 550.00 | $160.15 | $152.72 / 10 | $154.53 / 10 | 0 | 58 | 23.263871% | -0.937040 | -0.021232 | 0.001440 | 0.330396 | -2.973340 |
| SPY16Dec22P545.00 | PUT | 545.00 | $155.44 | $147.72 / 10 | $149.53 / 10 | 0 | 12 | 22.627078% | -0.931613 | -0.022926 | 0.001551 | 0.355881 | -2.934189 |
| SPY16Dec22C540.00 | CALL | 540.00 | $0.19 | $0.17 / 1,233 | $0.22 / 824 | 0 | 4,199 | 17.547981% | 0.066059 | -0.023509 | 0.001668 | 0.382728 | 0.136533 |
| SPY16Dec22P540.00 | PUT | 540.00 | $150.43 | $142.73 / 10 | $144.54 / 10 | 0 | 19 | 22.026339% | -0.925719 | -0.024702 | 0.001668 | 0.382728 | -2.894106 |
| SPY16Dec22C535.00 | CALL | 535.00 | $0.21 | $0.21 / 1,087 | $0.27 / 1,170 | 0 | 3,879 | 17.559594% | 0.072452 | -0.025231 | 0.001791 | 0.410930 | 0.149546 |
| SPY16Dec22P535.00 | PUT | 535.00 | $151.80 | $137.74 / 10 | $139.54 / 10 | 0 | 9 | 21.398846% | -0.919326 | -0.026559 | 0.001791 | 0.410930 | -2.853032 |
| SPY16Dec22P530.00 | PUT | 530.00 | $146.79 | $132.75 / 10 | $134.55 / 10 | 0 | 51 | 20.786179% | -0.912404 | -0.028497 | 0.001919 | 0.440469 | -2.810909 |
| SPY16Dec22P525.00 | PUT | 525.00 | $100.11 | $127.76 / 10 | $129.56 / 10 | 0 | 996 | 20.167312% | -0.904920 | -0.030513 | 0.002054 | 0.471314 | -2.767679 |
| SPY16Dec22P520.00 | PUT | 520.00 | $130.51 | $122.78 / 10 | $124.57 / 10 | 0 | 4,539 | 19.562328% | -0.896843 | -0.032603 | 0.002194 | 0.503415 | -2.723283 |
| SPY16Dec22C515.00 | CALL | 515.00 | $0.45 | $0.48 / 2,317 | $0.56 / 1,318 | 0 | 3,591 | 17.526818% | 0.103638 | -0.032895 | 0.002339 | 0.536710 | 0.212666 |
| SPY16Dec22P515.00 | PUT | 515.00 | $126.70 | $117.80 / 10 | $119.59 / 10 | 0 | 1,003 | 18.969499% | -0.888140 | -0.034763 | 0.002339 | 0.536710 | -2.677666 |
| SPY16Dec22P510.00 | PUT | 510.00 | $118.20 | $112.85 / 10 | $114.62 / 10 | 0 | 24 | 18.449044% | -0.878781 | -0.036989 | 0.002489 | 0.571115 | -2.630771 |
| SPY16Dec22P505.00 | PUT | 505.00 | $79.83 | $107.99 / 5 | $109.56 / 5 | 0 | 19 | 17.917868% | -0.868733 | -0.039273 | 0.002643 | 0.606527 | -2.582545 |
| SPY16Dec22P495.00 | PUT | 495.00 | $99.90 | $98.16 / 10 | $99.86 / 10 | 0 | 224 | 17.337949% | -0.846454 | -0.043984 | 0.002962 | 0.679861 | -2.481909 |
| SPY16Dec22P490.00 | PUT | 490.00 | $107.00 | $93.36 / 10 | $95.03 / 10 | 0 | 227 | 17.190471% | -0.834168 | -0.046390 | 0.003126 | 0.717468 | -2.429412 |
| SPY16Dec22P485.00 | PUT | 485.00 | $90.00 | $88.65 / 10 | $90.27 / 10 | 0 | 367 | 17.186249% | -0.821084 | -0.048814 | 0.003292 | 0.755456 | -2.375416 |
| SPY16Dec22P470.00 | PUT | 470.00 | $83.95 | $75.14 / 20 | $76.57 / 20 | 0 | 12,716 | 17.758437% | -0.776848 | -0.056053 | 0.003788 | 0.869426 | -2.204209 |
| SPY16Dec22C466.00 | CALL | 466.00 | $3.27 | $4.02 / 433 | $4.18 / 272 | 0 | 120 | 19.260005% | 0.228023 | -0.054740 | 0.003918 | 0.899187 | 0.459130 |
| SPY16Dec22P466.00 | PUT | 466.00 | $72.39 | $71.72 / 20 | $73.09 / 20 | 0 | 1 | 17.997423% | -0.763755 | -0.057934 | 0.003918 | 0.899187 | -2.156199 |
| SPY16Dec22P465.00 | PUT | 465.00 | $71.27 | $70.87 / 10 | $72.23 / 10 | 0 | 1,952 | 18.052369% | -0.760395 | -0.058399 | 0.003950 | 0.906547 | -2.144042 |
| SPY16Dec22C464.00 | CALL | 464.00 | $4.06 | $4.34 / 287 | $4.51 / 261 | 0 | 2,497 | 19.382813% | 0.234777 | -0.055612 | 0.003982 | 0.913871 | 0.472280 |
| SPY16Dec22P464.00 | PUT | 464.00 | | $70.03 / 10 | $71.38 / 10 | 0 | 0 | 18.115853% | -0.757001 | -0.058861 | 0.003982 | 0.913871 | -2.131824 |
| SPY16Dec22P463.00 | PUT | 463.00 | | $69.20 / 10 | $70.54 / 10 | 0 | 0 | 18.188026% | -0.753572 | -0.059321 | 0.004014 | 0.921155 | -2.119545 |
| SPY16Dec22P461.00 | PUT | 461.00 | $54.41 | $67.56 / 10 | $68.87 / 10 | 0 | 1 | 18.332425% | -0.746611 | -0.060231 | 0.004077 | 0.935593 | -2.094804 |
| SPY16Dec22P460.00 | PUT | 460.00 | $75.40 | $66.75 / 10 | $68.04 / 10 | 0 | 5,922 | 18.404306% | -0.743078 | -0.060681 | 0.004108 | 0.942743 | -2.082343 |
| SPY16Dec22C459.00 | CALL | 459.00 | $3.90 | $5.27 / 240 | $5.45 / 241 | 0 | 151 | 19.742029% | 0.252267 | -0.057744 | 0.004139 | 0.949843 | 0.506222 |
| SPY16Dec22P459.00 | PUT | 459.00 | $56.26 | $65.94 / 10 | $67.22 / 10 | 0 | 1 | 18.474880% | -0.739511 | -0.061128 | 0.004139 | 0.949843 | -2.069821 |
| SPY16Dec22P458.00 | PUT | 458.00 | | $65.14 / 10 | $66.40 / 10 | 0 | 0 | 18.547775% | -0.735909 | -0.061571 | 0.004169 | 0.956891 | -2.057240 |
| SPY16Dec22C457.00 | CALL | 457.00 | $4.92 | $5.68 / 232 | $5.87 / 233 | 0 | 3 | 19.894984% | 0.259505 | -0.058573 | 0.004200 | 0.963883 | 0.520220 |
| SPY16Dec22P457.00 | PUT | 457.00 | $54.39 | $64.35 / 10 | $65.59 / 10 | 0 | 10 | 18.623599% | -0.732273 | -0.062011 | 0.004200 | 0.963883 | -2.044599 |
| SPY16Dec22C456.00 | CALL | 456.00 | $4.88 | $5.89 / 228 | $6.09 / 298 | 0 | 97 | 19.968207% | 0.263175 | -0.058982 | 0.004230 | 0.970817 | 0.527308 |
| SPY16Dec22P456.00 | PUT | 456.00 | $66.88 | $63.56 / 10 | $64.79 / 10 | 0 | 71 | 18.703237% | -0.728602 | -0.062447 | 0.004230 | 0.970817 | -2.031899 |
| SPY16Dec22P455.00 | PUT | 455.00 | $72.44 | $62.78 / 10 | $63.99 / 10 | 0 | 762 | 18.781260% | -0.724898 | -0.062879 | 0.004260 | 0.977691 | -2.019140 |
| SPY16Dec22C454.00 | CALL | 454.00 | $8.68 | $6.34 / 221 | $6.54 / 289 | 0 | 102 | 20.122564% | 0.270619 | -0.059787 | 0.004290 | 0.984501 | 0.541659 |
| SPY16Dec22P454.00 | PUT | 454.00 | $32.02 | $62.00 / 10 | $63.20 / 10 | 0 | 2 | 18.856019% | -0.721158 | -0.063306 | 0.004290 | 0.984501 | -2.006322 |
| SPY16Dec22P453.00 | PUT | 453.00 | $60.92 | $61.23 / 10 | $62.41 / 10 | 0 | 12 | 18.930196% | -0.717385 | -0.063729 | 0.004319 | 0.991245 | -1.993447 |
| SPY16Dec22P452.00 | PUT | 452.00 | $59.50 | $60.47 / 10 | $61.63 / 10 | 0 | 21 | 19.013022% | -0.713578 | -0.064148 | 0.004348 | 0.997920 | -1.980514 |
| SPY16Dec22C451.00 | CALL | 451.00 | $5.75 | $7.05 / 212 | $7.26 / 277 | 0 | 237 | 20.356913% | 0.282041 | -0.060961 | 0.004377 | 1.004523 | 0.563621 |
| SPY16Dec22C449.00 | CALL | 449.00 | $4.95 | $7.56 / 207 | $7.78 / 269 | 0 | 42 | 20.524582% | 0.289824 | -0.061720 | 0.004434 | 1.017502 | 0.578546 |
| SPY16Dec22P449.00 | PUT | 449.00 | $64.83 | $58.22 / 10 | $59.32 / 13 | 0 | 18 | 19.248531% | -0.701953 | -0.065374 | 0.004434 | 1.017502 | -1.941374 |
| SPY16Dec22C448.00 | CALL | 448.00 | $7.40 | $7.82 / 204 | $8.04 / 266 | 0 | 45 | 20.601960% | 0.293766 | -0.062091 | 0.004461 | 1.023872 | 0.586092 |
| SPY16Dec22P448.00 | PUT | 448.00 | $65.50 | $57.49 / 20 | $58.55 / 13 | 0 | 25 | 19.327670% | -0.698011 | -0.065773 | 0.004461 | 1.023872 | -1.928216 |
| SPY16Dec22C447.00 | CALL | 447.00 | $6.09 | $8.09 / 201 | $8.31 / 202 | 0 | 67 | 20.684199% | 0.297742 | -0.062457 | 0.004489 | 1.030160 | 0.593693 |
| SPY16Dec22P447.00 | PUT | 447.00 | $50.98 | $56.75 / 10 | $57.84 / 10 | 0 | 12 | 19.426488% | -0.694036 | -0.066166 | 0.004489 | 1.030160 | -1.915003 |
| SPY16Dec22C446.00 | CALL | 446.00 | $5.35 | $8.37 / 199 | $8.60 / 259 | 0 | 80 | 20.777231% | 0.301750 | -0.062818 | 0.004516 | 1.036361 | 0.601348 |
| SPY16Dec22P446.00 | PUT | 446.00 | $42.97 | $56.03 / 20 | $57.11 / 20 | 0 | 0 | 19.518273% | -0.690027 | -0.066553 | 0.004516 | 1.036361 | -1.901735 |
| SPY16Dec22C444.00 | CALL | 444.00 | $5.63 | $8.94 / 194 | $9.17 / 195 | 0 | 63 | 20.941360% | 0.309866 | -0.063521 | 0.004569 | 1.048493 | 0.616819 |
| SPY16Dec22C443.00 | CALL | 443.00 | $9.84 | $9.24 / 192 | $9.47 / 251 | 0 | 190 | 21.030311% | 0.313972 | -0.063863 | 0.004594 | 1.054418 | 0.624633 |
| SPY16Dec22P443.00 | PUT | 443.00 | $55.16 | $53.90 / 10 | $54.93 / 10 | 0 | 14 | 19.775375% | -0.677805 | -0.067680 | 0.004594 | 1.054418 | -1.861614 |
| SPY16Dec22C442.00 | CALL | 442.00 | $9.04 | $9.54 / 190 | $9.78 / 248 | 0 | 90 | 21.118596% | 0.318111 | -0.064199 | 0.004620 | 1.060245 | 0.632498 |
| SPY16Dec22P442.00 | PUT | 442.00 | $54.27 | $53.20 / 20 | $54.18 / 13 | 0 | 5 | 19.842865% | -0.673666 | -0.068043 | 0.004620 | 1.060245 | -1.848136 |
| SPY16Dec22P441.00 | PUT | 441.00 | $57.64 | $52.51 / 10 | $53.51 / 10 | 0 | 5 | 19.948796% | -0.669495 | -0.068399 | 0.004645 | 1.065972 | -1.834607 |
| SPY16Dec22P439.00 | PUT | 439.00 | $50.34 | $51.15 / 20 | $52.12 / 20 | 0 | 4 | 20.125925% | -0.661058 | -0.069092 | 0.004693 | 1.077112 | -1.807400 |
| SPY16Dec22C438.00 | CALL | 438.00 | $10.10 | $10.82 / 182 | $11.07 / 238 | 0 | 67 | 21.479314% | 0.334985 | -0.065475 | 0.004717 | 1.082519 | 0.664461 |
| SPY16Dec22P438.00 | PUT | 438.00 | $33.15 | $50.48 / 20 | $51.42 / 13 | 0 | 3 | 20.207866% | -0.656793 | -0.069427 | 0.004717 | 1.082519 | -1.793724 |
| SPY16Dec22C437.00 | CALL | 437.00 | $7.22 | $11.15 / 181 | $11.40 / 181 | 0 | 191 | 21.563047% | 0.339281 | -0.065777 | 0.004740 | 1.087814 | 0.672572 |
| SPY16Dec22P437.00 | PUT | 437.00 | $48.50 | $49.82 / 20 | $50.76 / 20 | 0 | 2 | 20.308638% | -0.652496 | -0.069756 | 0.004740 | 1.087814 | -1.780000 |
| SPY16Dec22P436.00 | PUT | 436.00 | $34.46 | $49.16 / 20 | $50.07 / 13 | 0 | 5 | 20.388394% | -0.648169 | -0.070077 | 0.004762 | 1.092994 | -1.766230 |
| SPY16Dec22P435.00 | PUT | 435.00 | $54.22 | $48.51 / 20 | $49.43 / 20 | 0 | 7,546 | 20.486425% | -0.643812 | -0.070390 | 0.004785 | 1.098055 | -1.752414 |
| SPY16Dec22C434.00 | CALL | 434.00 | $10.57 | $12.19 / 176 | $12.45 / 176 | 0 | 382 | 21.831245% | 0.352353 | -0.066635 | 0.004806 | 1.102996 | 0.697182 |
| SPY16Dec22P434.00 | PUT | 434.00 | $48.25 | $47.87 / 10 | $48.76 / 13 | 0 | 3 | 20.573372% | -0.639425 | -0.070695 | 0.004806 | 1.102996 | -1.738553 |
| SPY16Dec22C433.00 | CALL | 433.00 | $10.70 | $12.55 / 174 | $12.81 / 174 | 0 | 211 | 21.921607% | 0.356770 | -0.066906 | 0.004827 | 1.107813 | 0.705474 |
| SPY16Dec22P433.00 | PUT | 433.00 | $44.12 | $47.24 / 10 | $48.11 / 13 | 0 | 1 | 20.669199% | -0.635008 | -0.070993 | 0.004827 | 1.107813 | -1.724649 |
| SPY16Dec22C432.00 | CALL | 432.00 | $11.26 | $12.92 / 172 | $13.18 / 172 | 0 | 515 | 22.015626% | 0.361216 | -0.067168 | 0.004847 | 1.112503 | 0.713809 |
| SPY16Dec22P432.00 | PUT | 432.00 | $51.32 | $46.61 / 20 | $47.47 / 13 | 0 | 2 | 20.763455% | -0.630561 | -0.071282 | 0.004847 | 1.112503 | -1.710702 |
| SPY16Dec22C431.00 | CALL | 431.00 | $9.22 | $13.29 / 170 | $13.56 / 170 | 0 | 232 | 22.108651% | 0.365691 | -0.067422 | 0.004867 | 1.117063 | 0.722185 |
| SPY16Dec22P431.00 | PUT | 431.00 | $54.58 | $45.98 / 10 | $46.83 / 13 | 0 | 15 | 20.851565% | -0.626086 | -0.071563 | 0.004867 | 1.117063 | -1.696714 |
| SPY16Dec22C429.00 | CALL | 429.00 | $12.32 | $14.07 / 168 | $14.34 / 168 | 0 | 52 | 22.305642% | 0.374727 | -0.067904 | 0.004905 | 1.125784 | 0.739058 |
| SPY16Dec22P429.00 | PUT | 429.00 | $54.60 | $44.76 / 20 | $45.57 / 13 | 0 | 14 | 21.037882% | -0.617051 | -0.072099 | 0.004905 | 1.125784 | -1.668616 |
| SPY16Dec22C428.00 | CALL | 428.00 | $15.29 | $14.46 / 166 | $14.73 / 166 | 0 | 1,056 | 22.395936% | 0.379286 | -0.068132 | 0.004923 | 1.129939 | 0.747553 |
| SPY16Dec22P428.00 | PUT | 428.00 | $45.86 | $44.16 / 10 | $44.97 / 13 | 0 | 356 | 21.140616% | -0.612492 | -0.072354 | 0.004923 | 1.129939 | -1.654509 |
| SPY16Dec22C427.00 | CALL | 427.00 | $15.06 | $14.86 / 165 | $15.14 / 165 | 0 | 1,574 | 22.494446% | 0.383872 | -0.068350 | 0.004941 | 1.133953 | 0.756084 |
| SPY16Dec22P427.00 | PUT | 427.00 | $51.33 | $43.57 / 20 | $44.38 / 30 | 0 | 19 | 21.246570% | -0.607905 | -0.072600 | 0.004941 | 1.133953 | -1.640365 |
| SPY16Dec22C426.00 | CALL | 426.00 | $10.10 | $15.28 / 163 | $15.55 / 164 | 0 | 1,056 | 22.596572% | 0.388486 | -0.068560 | 0.004958 | 1.137823 | 0.764652 |
| SPY16Dec22P426.00 | PUT | 426.00 | $29.17 | $42.98 / 20 | $43.78 / 30 | 0 | 35 | 21.342134% | -0.603292 | -0.072837 | 0.004958 | 1.137823 | -1.626185 |
| SPY16Dec22P425.00 | PUT | 425.00 | $44.27 | $42.40 / 20 | $43.18 / 20 | 0 | 4,129 | 21.436536% | -0.598653 | -0.073064 | 0.004974 | 1.141547 | -1.611971 |
| SPY16Dec22C424.00 | CALL | 424.00 | $14.23 | $16.11 / 161 | $16.39 / 161 | 0 | 205 | 22.791425% | 0.397791 | -0.068951 | 0.004990 | 1.145123 | 0.781890 |
| SPY16Dec22P424.00 | PUT | 424.00 | $45.60 | $41.82 / 10 | $42.60 / 10 | 0 | 10 | 21.533620% | -0.593987 | -0.073281 | 0.004990 | 1.145123 | -1.597723 |
| SPY16Dec22C423.00 | CALL | 423.00 | $12.31 | $16.54 / 159 | $16.82 / 159 | 0 | 1,264 | 22.886862% | 0.402481 | -0.069132 | 0.005005 | 1.148547 | 0.790557 |
| SPY16Dec22P423.00 | PUT | 423.00 | $42.14 | $41.25 / 20 | $42.02 / 30 | 0 | 15 | 21.628568% | -0.589296 | -0.073489 | 0.005005 | 1.148547 | -1.583443 |
| SPY16Dec22P422.00 | PUT | 422.00 | $47.31 | $40.69 / 10 | $41.45 / 10 | 0 | 303 | 21.733234% | -0.584581 | -0.073688 | 0.005019 | 1.151817 | -1.569133 |
| SPY16Dec22P421.00 | PUT | 421.00 | $37.09 | $40.14 / 20 | $40.88 / 20 | 0 | 13 | 21.828151% | -0.579841 | -0.073876 | 0.005032 | 1.154930 | -1.554793 |
| SPY16Dec22P419.00 | PUT | 419.00 | $42.05 | $39.05 / 20 | $39.77 / 30 | 0 | 25 | 22.028317% | -0.570291 | -0.074221 | 0.005057 | 1.160677 | -1.526030 |
| SPY16Dec22P418.00 | PUT | 418.00 | $46.55 | $38.51 / 10 | $39.22 / 10 | 0 | 33 | 22.124455% | -0.565481 | -0.074378 | 0.005069 | 1.163305 | -1.511610 |
| SPY16Dec22P417.00 | PUT | 417.00 | $44.13 | $37.98 / 20 | $38.68 / 30 | 0 | 63 | 22.223904% | -0.560650 | -0.074524 | 0.005080 | 1.165767 | -1.497167 |
| SPY16Dec22P416.00 | PUT | 416.00 | $43.53 | $37.46 / 20 | $38.15 / 20 | 0 | 46 | 22.326697% | -0.555797 | -0.074660 | 0.005090 | 1.168059 | -1.482701 |
| SPY16Dec22P414.00 | PUT | 414.00 | $43.76 | $36.43 / 10 | $37.10 / 10 | 0 | 36 | 22.525242% | -0.546028 | -0.074898 | 0.005107 | 1.172130 | -1.453710 |
| SPY16Dec22C413.00 | CALL | 413.00 | $18.92 | $21.18 / 4 | $21.49 / 147 | 0 | 392 | 23.916131% | 0.450663 | -0.070372 | 0.005115 | 1.173902 | 0.878690 |
| SPY16Dec22P413.00 | PUT | 413.00 | $40.00 | $35.93 / 20 | $36.58 / 30 | 0 | 1,020 | 22.625906% | -0.541115 | -0.075001 | 0.005115 | 1.173902 | -1.439187 |
| SPY16Dec22C412.00 | CALL | 412.00 | $19.55 | $21.68 / 4 | $21.99 / 146 | 0 | 385 | 24.022770% | 0.455596 | -0.070436 | 0.005122 | 1.175498 | 0.887617 |
| SPY16Dec22P412.00 | PUT | 412.00 | $36.31 | $35.43 / 10 | $36.08 / 10 | 0 | 36 | 22.726917% | -0.536182 | -0.075092 | 0.005122 | 1.175498 | -1.424649 |
| SPY16Dec22C411.00 | CALL | 411.00 | $20.42 | $22.18 / 4 | $22.49 / 145 | 0 | 777 | 24.124118% | 0.460547 | -0.070489 | 0.005128 | 1.176913 | 0.896557 |
| SPY16Dec22P411.00 | PUT | 411.00 | $35.79 | $34.94 / 20 | $35.57 / 30 | 0 | 154 | 22.826876% | -0.531231 | -0.075172 | 0.005128 | 1.176913 | -1.410096 |
| SPY16Dec22C409.00 | CALL | 409.00 | $20.83 | $23.20 / 4 | $23.51 / 142 | 0 | 165 | 24.329088% | 0.470502 | -0.070559 | 0.005138 | 1.179197 | 0.914474 |
| SPY16Dec22P409.00 | PUT | 409.00 | $33.52 | $33.97 / 10 | $34.59 / 10 | 0 | 22 | 23.031467% | -0.521276 | -0.075296 | 0.005138 | 1.179197 | -1.380954 |
| SPY16Dec22C408.00 | CALL | 408.00 | $22.64 | $23.72 / 4 | $24.04 / 141 | 0 | 254 | 24.437334% | 0.475504 | -0.070577 | 0.005142 | 1.180061 | 0.923447 |
| SPY16Dec22P408.00 | PUT | 408.00 | $41.79 | $33.49 / 20 | $34.10 / 20 | 0 | 175 | 23.128127% | -0.516274 | -0.075341 | 0.005142 | 1.180061 | -1.366369 |
| SPY16Dec22C407.00 | CALL | 407.00 | $23.20 | $24.24 / 3 | $24.56 / 140 | 0 | 2,257 | 24.536876% | 0.480521 | -0.070583 | 0.005145 | 1.180739 | 0.932427 |
| SPY16Dec22P407.00 | PUT | 407.00 | $29.38 | $33.16 / 130 | $33.52 / 130 | 0 | 113 | 23.245332% | -0.511256 | -0.075373 | 0.005145 | 1.180739 | -1.351777 |
| SPY16Dec22C406.00 | CALL | 406.00 | $23.62 | $24.78 / 3 | $25.10 / 139 | 0 | 250 | 24.648975% | 0.485554 | -0.070576 | 0.005147 | 1.181227 | 0.941413 |
| SPY16Dec22P406.00 | PUT | 406.00 | $38.04 | $32.69 / 131 | $33.05 / 131 | 0 | 240 | 23.345041% | -0.506224 | -0.075394 | 0.005147 | 1.181227 | -1.337179 |
| SPY16Dec22P405.00 | PUT | 405.00 | $37.33 | $32.24 / 132 | $32.60 / 132 | 0 | 9,014 | 23.457017% | -0.501178 | -0.075403 | 0.005148 | 1.181525 | -1.322577 |
| SPY16Dec22C404.00 | CALL | 404.00 | $24.64 | $25.86 / 3 | $26.18 / 137 | 0 | 26 | 24.860151% | 0.495660 | -0.070527 | 0.005149 | 1.181630 | 0.959394 |
| SPY16Dec22P404.00 | PUT | 404.00 | $35.08 | $31.78 / 134 | $32.13 / 134 | 0 | 34 | 23.551676% | -0.496118 | -0.075399 | 0.005149 | 1.181630 | -1.307973 |
| SPY16Dec22C402.00 | CALL | 402.00 | $25.72 | $26.95 / 3 | $27.28 / 135 | 0 | 63 | 25.066666% | 0.505817 | -0.070429 | 0.005147 | 1.181258 | 0.977375 |
| SPY16Dec22P402.00 | PUT | 402.00 | $31.62 | $30.89 / 136 | $31.23 / 136 | 0 | 3 | 23.756858% | -0.485961 | -0.075355 | 0.005147 | 1.181258 | -1.278767 |
| SPY16Dec22P401.00 | PUT | 401.00 | $31.25 | $30.44 / 137 | $30.78 / 137 | 0 | 4 | 23.850442% | -0.480866 | -0.075314 | 0.005145 | 1.180778 | -1.264169 |
| SPY16Dec22P396.00 | PUT | 396.00 | $29.25 | $28.32 / 144 | $28.64 / 144 | 0 | 37 | 24.351185% | -0.455253 | -0.074921 | 0.005122 | 1.175393 | -1.191300 |
| SPY16Dec22C394.00 | CALL | 394.00 | $27.78 | $31.55 / 3 | $31.92 / 127 | 0 | 453 | 25.924330% | 0.546819 | -0.069532 | 0.005106 | 1.171827 | 1.048997 |
| SPY16Dec22C393.00 | CALL | 393.00 | $30.34 | $32.16 / 3 | $32.52 / 126 | 0 | 629 | 26.036662% | 0.551972 | -0.069362 | 0.005097 | 1.169739 | 1.057883 |
| SPY16Dec22C392.00 | CALL | 392.00 | $29.76 | $32.76 / 3 | $33.12 / 125 | 0 | 1 | 26.140500% | 0.557130 | -0.069179 | 0.005087 | 1.167447 | 1.066747 |
| SPY16Dec22C391.00 | CALL | 391.00 | $29.85 | $33.16 / 3 | $33.87 / 10 | 0 | 521 | 26.218671% | 0.562290 | -0.068984 | 0.005076 | 1.164951 | 1.075588 |
| SPY16Dec22C389.00 | CALL | 389.00 | $31.00 | $34.39 / 3 | $35.11 / 10 | 0 | 1 | 26.435707% | 0.572613 | -0.068554 | 0.005052 | 1.159344 | 1.093189 |
| SPY16Dec22C388.00 | CALL | 388.00 | $33.00 | $35.00 / 3 | $35.74 / 10 | 0 | 8 | 26.540409% | 0.577775 | -0.068320 | 0.005038 | 1.156233 | 1.101946 |
| SPY16Dec22P387.00 | PUT | 387.00 | $27.46 | $24.83 / 157 | $25.13 / 157 | 0 | 222 | 25.265561% | -0.408841 | -0.073404 | 0.005024 | 1.152917 | -1.061288 |
| SPY16Dec22C386.00 | CALL | 386.00 | $28.12 | $36.25 / 3 | $37.00 / 10 | 0 | 1 | 26.751218% | 0.588096 | -0.067812 | 0.005008 | 1.149396 | 1.119360 |
| SPY16Dec22C384.00 | CALL | 384.00 | $29.00 | $37.52 / 3 | $38.29 / 10 | 0 | 6 | 26.968842% | 0.598404 | -0.067253 | 0.004975 | 1.141742 | 1.136629 |
| SPY16Dec22C383.00 | CALL | 383.00 | | $38.16 / 3 | $38.94 / 10 | 0 | 0 | 27.076587% | 0.603552 | -0.066954 | 0.004957 | 1.137610 | 1.145203 |
| SPY16Dec22P383.00 | PUT | 383.00 | $26.61 | $23.41 / 162 | $23.69 / 163 | 0 | 5 | 25.673315% | -0.388226 | -0.072394 | 0.004957 | 1.137610 | -1.004306 |
| SPY16Dec22C382.00 | CALL | 382.00 | $30.40 | $38.81 / 3 | $39.59 / 10 | 0 | 1 | 27.185151% | 0.608694 | -0.066643 | 0.004938 | 1.133274 | 1.153734 |
| SPY16Dec22P382.00 | PUT | 382.00 | $24.27 | $23.06 / 164 | $23.34 / 164 | 0 | 33 | 25.772049% | -0.383084 | -0.072110 | 0.004938 | 1.133274 | -0.990162 |
| SPY16Dec22C381.00 | CALL | 381.00 | $38.00 | $39.45 / 3 | $40.24 / 30 | 0 | 505 | 27.285740% | 0.613829 | -0.066319 | 0.004918 | 1.128737 | 1.162220 |
| SPY16Dec22P381.00 | PUT | 381.00 | $24.92 | $22.72 / 165 | $23.00 / 165 | 0 | 26 | 25.875674% | -0.377949 | -0.071813 | 0.004918 | 1.128737 | -0.976064 |
| SPY16Dec22C380.00 | CALL | 380.00 | $35.32 | $40.11 / 2 | $40.91 / 30 | 0 | 13,133 | 27.400448% | 0.618957 | -0.065982 | 0.004898 | 1.123998 | 1.170659 |
| SPY16Dec22C379.00 | CALL | 379.00 | | $40.76 / 2 | $41.57 / 30 | 0 | 0 | 27.502712% | 0.624076 | -0.065632 | 0.004876 | 1.119060 | 1.179048 |
| SPY16Dec22C378.00 | CALL | 378.00 | | $41.42 / 2 | $42.24 / 10 | 0 | 0 | 27.610220% | 0.629185 | -0.065270 | 0.004854 | 1.113922 | 1.187386 |
| SPY16Dec22C377.00 | CALL | 377.00 | | $42.07 / 10 | $42.92 / 10 | 0 | 0 | 27.713982% | 0.634285 | -0.064895 | 0.004830 | 1.108586 | 1.195670 |
| SPY16Dec22C376.00 | CALL | 376.00 | | $42.74 / 10 | $43.60 / 10 | 0 | 0 | 27.822863% | 0.639372 | -0.064509 | 0.004806 | 1.103054 | 1.203898 |
| SPY16Dec22P376.00 | PUT | 376.00 | $22.81 | $21.07 / 173 | $21.34 / 173 | 0 | 24 | 26.376530% | -0.352406 | -0.070138 | 0.004806 | 1.103054 | -0.906325 |
| SPY16Dec22C374.00 | CALL | 374.00 | | $44.09 / 10 | $44.97 / 10 | 0 | 0 | 28.037466% | 0.649509 | -0.063698 | 0.004756 | 1.091406 | 1.220177 |
| SPY16Dec22P374.00 | PUT | 374.00 | $22.62 | $20.44 / 176 | $20.70 / 176 | 0 | 35 | 26.572286% | -0.342269 | -0.069381 | 0.004756 | 1.091406 | -0.878821 |
| SPY16Dec22C373.00 | CALL | 373.00 | | $44.78 / 20 | $45.66 / 30 | 0 | 0 | 28.152375% | 0.654556 | -0.063275 | 0.004729 | 1.085294 | 1.228223 |
| SPY16Dec22P373.00 | PUT | 373.00 | $26.47 | $20.13 / 178 | $20.39 / 178 | 0 | 41 | 26.672102% | -0.337221 | -0.068985 | 0.004729 | 1.085294 | -0.865162 |
| SPY16Dec22C372.00 | CALL | 372.00 | | $45.46 / 10 | $46.35 / 10 | 0 | 0 | 28.255534% | 0.659589 | -0.062839 | 0.004701 | 1.078992 | 1.236205 |
| SPY16Dec22C371.00 | CALL | 371.00 | | $46.16 / 10 | $47.06 / 10 | 0 | 0 | 28.374516% | 0.664604 | -0.062392 | 0.004673 | 1.072502 | 1.244121 |
| SPY16Dec22P371.00 | PUT | 371.00 | $24.33 | $19.52 / 181 | $19.78 / 181 | 0 | 10 | 26.869689% | -0.327173 | -0.068157 | 0.004673 | 1.072502 | -0.838041 |
| SPY16Dec22C369.00 | CALL | 369.00 | $48.00 | $47.54 / 10 | $48.46 / 10 | 0 | 0 | 28.583733% | 0.674583 | -0.061463 | 0.004614 | 1.058967 | 1.259742 |
| SPY16Dec22C368.00 | CALL | 368.00 | | $48.25 / 10 | $49.17 / 10 | 0 | 0 | 28.697177% | 0.679545 | -0.060982 | 0.004584 | 1.051926 | 1.267444 |
| SPY16Dec22P368.00 | PUT | 368.00 | | $18.64 / 185 | $18.89 / 185 | 0 | 0 | 27.165848% | -0.312233 | -0.066827 | 0.004584 | 1.051926 | -0.797880 |
| SPY16Dec22C367.00 | CALL | 367.00 | | $48.95 / 10 | $49.89 / 10 | 0 | 0 | 28.807230% | 0.684486 | -0.060489 | 0.004552 | 1.044706 | 1.275071 |
| SPY16Dec22P367.00 | PUT | 367.00 | | $18.34 / 187 | $18.60 / 187 | 0 | 0 | 27.256943% | -0.307292 | -0.066361 | 0.004552 | 1.044706 | -0.784641 |
| SPY16Dec22C366.00 | CALL | 366.00 | | $49.65 / 10 | $50.60 / 10 | 0 | 0 | 28.909107% | 0.689406 | -0.059985 | 0.004520 | 1.037310 | 1.282620 |
| SPY16Dec22P366.00 | PUT | 366.00 | | $18.07 / 189 | $18.32 / 189 | 0 | 0 | 27.363218% | -0.302372 | -0.065885 | 0.004520 | 1.037310 | -0.771480 |
| SPY16Dec22C364.00 | CALL | 364.00 | | $51.09 / 10 | $52.05 / 10 | 0 | 0 | 29.135754% | 0.699179 | -0.058944 | 0.004453 | 1.021999 | 1.297478 |
| SPY16Dec22P364.00 | PUT | 364.00 | | $17.52 / 192 | $17.76 / 192 | 0 | 0 | 27.561408% | -0.292599 | -0.064898 | 0.004453 | 1.021999 | -0.745397 |
| SPY16Dec22C363.00 | CALL | 363.00 | | $51.80 / 10 | $52.78 / 10 | 0 | 0 | 29.241459% | 0.704030 | -0.058408 | 0.004419 | 1.014091 | 1.304783 |
| SPY16Dec22P363.00 | PUT | 363.00 | | $17.24 / 193 | $17.48 / 193 | 0 | 0 | 27.654221% | -0.287747 | -0.064389 | 0.004419 | 1.014091 | -0.732480 |
| SPY16Dec22C362.00 | CALL | 362.00 | | $52.53 / 10 | $53.51 / 10 | 0 | 0 | 29.358504% | 0.708857 | -0.057862 | 0.004384 | 1.006017 | 1.312002 |
| SPY16Dec22P362.00 | PUT | 362.00 | | $16.97 / 195 | $17.21 / 195 | 0 | 0 | 27.752920% | -0.282921 | -0.063870 | 0.004384 | 1.006017 | -0.719648 |
| SPY16Dec22C361.00 | CALL | 361.00 | | $53.25 / 10 | $54.24 / 10 | 0 | 0 | 29.459256% | 0.713658 | -0.057306 | 0.004348 | 0.997782 | 1.319134 |
| SPY16Dec22C360.00 | CALL | 360.00 | $48.60 | $53.98 / 10 | $54.98 / 10 | 0 | 6,090 | 29.571938% | 0.718432 | -0.056739 | 0.004311 | 0.989388 | 1.326176 |
| SPY16Dec22C359.00 | CALL | 359.00 | | $54.71 / 10 | $55.72 / 10 | 0 | 0 | 29.680927% | 0.723178 | -0.056163 | 0.004274 | 0.980838 | 1.333127 |
| SPY16Dec22P359.00 | PUT | 359.00 | | $16.19 / 199 | $16.42 / 199 | 0 | 0 | 28.049207% | -0.268600 | -0.062252 | 0.004274 | 0.980838 | -0.681687 |
| SPY16Dec22C345.00 | CALL | 345.00 | $65.45 | $65.33 / 20 | $66.46 / 20 | 0 | 1,325 | 31.267586% | 0.786257 | -0.047214 | 0.003690 | 0.846958 | 1.419816 |
| SPY16Dec22C340.00 | CALL | 340.00 | $64.53 | $69.27 / 20 | $70.45 / 20 | 0 | 1,552 | 31.854005% | 0.807008 | -0.043704 | 0.003460 | 0.794067 | 1.445454 |
| SPY16Dec22C335.00 | CALL | 335.00 | $66.84 | $73.28 / 20 | $74.50 / 20 | 0 | 1,105 | 32.445249% | 0.826686 | -0.040088 | 0.003222 | 0.739445 | 1.468017 |
| SPY16Dec22C330.00 | CALL | 330.00 | $71.02 | $77.38 / 20 | $78.64 / 20 | 0 | 3,425 | 33.076045% | 0.845221 | -0.036406 | 0.002979 | 0.683723 | 1.487377 |
| SPY16Dec22C325.00 | CALL | 325.00 | $77.58 | $81.53 / 20 | $82.83 / 20 | 0 | 5,448 | 33.704749% | 0.862558 | -0.032698 | 0.002734 | 0.627548 | 1.503438 |
| SPY16Dec22C315.00 | CALL | 315.00 | $77.31 | $90.01 / 20 | $91.38 / 20 | 0 | 1,510 | 35.014415% | 0.893491 | -0.025370 | 0.002250 | 0.516394 | 1.525471 |
| SPY16Dec22C310.00 | CALL | 310.00 | $93.38 | $94.34 / 10 | $95.75 / 10 | 0 | 3,744 | 35.712248% | 0.907052 | -0.021825 | 0.002016 | 0.462638 | 1.531437 |
| SPY16Dec22C305.00 | CALL | 305.00 | $92.45 | $98.72 / 10 | $100.16 / 10 | 0 | 4,726 | 36.421920% | 0.919346 | -0.018407 | 0.001790 | 0.410845 | 1.534091 |
| SPY16Dec22C295.00 | CALL | 295.00 | $99.82 | $107.62 / 10 | $109.11 / 10 | 0 | 1,583 | 37.914121% | 0.940233 | -0.012070 | 0.001373 | 0.315033 | 1.529848 |
| SPY16Dec22C290.00 | CALL | 290.00 | $108.40 | $112.12 / 10 | $113.65 / 10 | 0 | 1,727 | 38.690791% | 0.948910 | -0.009198 | 0.001184 | 0.271776 | 1.523218 |
| SPY16Dec22C285.00 | CALL | 285.00 | $108.38 | $116.67 / 10 | $118.21 / 10 | 0 | 4,425 | 39.487984% | 0.956488 | -0.006547 | 0.001011 | 0.231988 | 1.513805 |
| SPY16Dec22C270.00 | CALL | 270.00 | $131.12 | $130.48 / 10 | $132.09 / 20 | 0 | 587 | 42.014151% | 0.973355 | 0.000006 | 0.000587 | 0.134679 | 1.470882 |
| SPY16Dec22C260.00 | CALL | 260.00 | $148.50 | $139.82 / 10 | $141.46 / 20 | 0 | 17,004 | 43.813350% | 0.980547 | 0.003225 | 0.000383 | 0.087966 | 1.432219 |
| SPY16Dec22P260.00 | PUT | 260.00 | $3.88 | $3.45 / 750 | $3.56 / 412 | 0 | 13,873 | 40.131319% | -0.011230 | -0.005543 | 0.000383 | 0.087966 | -0.026978 |
| SPY16Dec22C255.00 | CALL | 255.00 | $132.28 | $144.51 / 10 | $146.17 / 20 | 0 | 1,141 | 44.725494% | 0.983188 | 0.004518 | 0.000303 | 0.069613 | 1.410541 |
| SPY16Dec22C245.00 | CALL | 245.00 | $153.23 | $153.97 / 10 | $155.65 / 10 | 0 | 336 | 46.660472% | 0.986973 | 0.006552 | 0.000181 | 0.041639 | 1.363536 |
| SPY16Dec22P245.00 | PUT | 245.00 | $3.07 | $2.76 / 1,087 | $2.88 / 1,090 | 0 | 940 | 42.487221% | -0.004805 | -0.002622 | 0.000181 | 0.041639 | -0.011476 |
| SPY16Dec22C240.00 | CALL | 240.00 | $154.04 | $158.72 / 10 | $160.41 / 10 | 0 | 757 | 47.653611% | 0.988271 | 0.007331 | 0.000137 | 0.031420 | 1.338589 |
| SPY16Dec22C235.00 | CALL | 235.00 | $156.85 | $163.49 / 10 | $165.20 / 10 | 0 | 1,518 | 48.704595% | 0.989262 | 0.007978 | 0.000101 | 0.023293 | 1.312901 |
| SPY16Dec22C230.00 | CALL | 230.00 | $163.61 | $168.28 / 10 | $170.00 / 10 | 0 | 220 | 49.791272% | 0.990006 | 0.008513 | 0.000074 | 0.016949 | 1.286617 |
| SPY16Dec22P230.00 | PUT | 230.00 | $2.60 | $2.21 / 1,087 | $2.32 / 1,087 | 0 | 2,919 | 44.954075% | -0.001772 | -0.001067 | 0.000074 | 0.016949 | -0.004210 |
| SPY16Dec22C225.00 | CALL | 225.00 | $176.41 | $173.09 / 10 | $174.81 / 10 | 0 | 69 | 50.920129% | 0.990554 | 0.008954 | 0.000053 | 0.012091 | 1.259863 |
| SPY16Dec22C220.00 | CALL | 220.00 | $202.38 | $177.93 / 10 | $179.67 / 10 | 0 | 46 | 52.181583% | 0.990950 | 0.009318 | 0.000037 | 0.008447 | 1.232744 |
| SPY16Dec22P220.00 | PUT | 220.00 | $2.38 | $1.90 / 1,233 | $2.00 / 1,233 | 0 | 4,988 | 46.647517% | -0.000828 | -0.000531 | 0.000037 | 0.008447 | -0.001960 |
| SPY16Dec22C215.00 | CALL | 215.00 | $214.30 | $182.75 / 10 | $184.49 / 10 | 0 | 15 | 53.339145% | 0.991230 | 0.009622 | 0.000025 | 0.005771 | 1.205348 |
| SPY16Dec22C210.00 | CALL | 210.00 | $189.91 | $187.60 / 10 | $189.35 / 10 | 0 | 47 | 54.629823% | 0.991424 | 0.009878 | 0.000017 | 0.003851 | 1.177746 |
| SPY16Dec22P210.00 | PUT | 210.00 | $1.92 | $1.64 / 1,233 | $1.73 / 1,233 | 0 | 1,855 | 48.449988% | -0.000354 | -0.000242 | 0.000017 | 0.003851 | -0.000836 |
| SPY16Dec22C205.00 | CALL | 205.00 | $252.07 | $192.46 / 10 | $194.22 / 10 | 0 | 1 | 55.966609% | 0.991555 | 0.010098 | 0.000011 | 0.002506 | 1.149994 |
| SPY16Dec22C195.00 | CALL | 195.00 | $265.65 | $202.23 / 10 | $204.01 / 10 | 0 | 0 | 58.901588% | 0.991696 | 0.010465 | 0.000004 | 0.000978 | 1.094205 |
| SPY16Dec22C190.00 | CALL | 190.00 | $268.08 | $207.14 / 10 | $208.92 / 10 | 0 | 3 | 60.495439% | 0.991730 | 0.010625 | 0.000003 | 0.000584 | 1.066225 |
| SPY16Dec22C185.00 | CALL | 185.00 | $248.92 | $212.05 / 10 | $213.84 / 10 | 0 | 0 | 62.142759% | 0.991751 | 0.010775 | 0.000001 | 0.000338 | 1.038212 |
| SPY16Dec22P185.00 | PUT | 185.00 | $1.30 | $1.11 / 1,233 | $1.19 / 1,233 | 0 | 3,361 | 53.202351% | -0.000027 | -0.000021 | 0.000001 | 0.000338 | -0.000062 |
| SPY16Dec22C180.00 | CALL | 180.00 | $217.96 | $216.99 / 10 | $218.78 / 10 | 0 | 48 | 63.951192% | 0.991763 | 0.010920 | 0.000001 | 0.000189 | 1.010179 |
| SPY16Dec22P180.00 | PUT | 180.00 | $1.22 | $1.02 / 1,087 | $1.10 / 1,233 | 0 | 8,853 | 54.185198% | -0.000014 | -0.000012 | 0.000001 | 0.000189 | -0.000034 |
| SPY16Dec22C175.00 | CALL | 175.00 | $253.30 | $221.92 / 10 | $223.72 / 10 | 0 | 54 | 65.780297% | 0.991770 | 0.011061 | 0.000001 | 0.000101 | 0.982134 |
| SPY16Dec22P175.00 | PUT | 175.00 | $1.02 | $0.95 / 800 | $1.02 / 1,233 | 0 | 3,855 | 55.273825% | -0.000007 | -0.000006 | 0.000001 | 0.000101 | -0.000018 |
| SPY16Dec22C170.00 | CALL | 170.00 | $269.20 | $226.87 / 10 | $228.68 / 10 | 0 | 1 | 67.764118% | 0.991774 | 0.011199 | 0.000001 | 0.000052 | 0.954081 |
| SPY16Dec22C165.00 | CALL | 165.00 | $247.87 | $231.83 / 10 | $233.64 / 10 | 0 | 6 | 69.833700% | 0.991776 | 0.011336 | 0.000001 | 0.000026 | 0.926024 |
| SPY16Dec22C160.00 | CALL | 160.00 | $237.73 | $236.80 / 10 | $238.61 / 10 | 0 | 10 | 72.024581% | 0.991777 | 0.011472 | 0.000001 | 0.000012 | 0.897965 |
| SPY16Dec22C155.00 | CALL | 155.00 | $266.64 | $241.77 / 10 | $243.58 / 10 | 0 | 3 | 74.286110% | 0.991777 | 0.011608 | 0.000001 | 0.000006 | 0.869905 |
| SPY16Dec22P155.00 | PUT | 155.00 | $0.86 | $0.68 / 1,233 | $0.75 / 1,233 | 0 | 1,981 | 59.730071% | -0.000001 | 0.000000 | 0.000001 | 0.000006 | -0.000001 |
| SPY16Dec22C150.00 | CALL | 150.00 | $260.60 | $246.74 / 10 | $248.56 / 10 | 0 | 18 | 76.655414% | 0.991778 | 0.011743 | 0.000001 | 0.000002 | 0.841844 |
| SPY16Dec22C145.00 | CALL | 145.00 | $294.20 | $251.72 / 10 | $253.55 / 10 | 0 | 1 | 79.170604% | 0.991778 | 0.011879 | 0.000001 | 0.000001 | 0.813783 |
| SPY16Dec22P145.00 | PUT | 145.00 | $0.82 | $0.58 / 1,233 | $0.64 / 1,233 | 0 | 1,132 | 62.214065% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| SPY16Dec22C140.00 | CALL | 140.00 | $249.85 | $256.70 / 10 | $258.53 / 10 | 0 | 115 | 81.751216% | 0.991778 | 0.012014 | 0.000001 | 0.000000 | 0.785721 |
| SPY16Dec22P140.00 | PUT | 140.00 | $0.55 | $0.53 / 1,233 | $0.59 / 1,316 | 0 | 5,692 | 63.473738% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C135.00 | CALL | 135.00 | $304.96 | $261.69 / 10 | $263.51 / 10 | 0 | 20 | 84.462144% | 0.991778 | 0.012149 | 0.000001 | 0.000000 | 0.757660 |
| SPY16Dec22C130.00 | CALL | 130.00 | $292.30 | $266.68 / 10 | $268.51 / 10 | 0 | 7 | 87.351622% | 0.991778 | 0.012285 | 0.000001 | 0.000000 | 0.729598 |
| SPY16Dec22P130.00 | PUT | 130.00 | $0.50 | $0.44 / 1,233 | $0.50 / 1,233 | 0 | 570 | 66.118394% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C125.00 | CALL | 125.00 | $314.97 | $271.67 / 10 | $273.50 / 10 | 0 | 0 | 90.330631% | 0.991778 | 0.012420 | 0.000001 | 0.000000 | 0.701537 |
| SPY16Dec22C120.00 | CALL | 120.00 | $317.23 | $276.66 / 10 | $278.50 / 10 | 0 | 11 | 93.478538% | 0.991778 | 0.012555 | 0.000001 | 0.000000 | 0.673475 |
| SPY16Dec22C115.00 | CALL | 115.00 | $322.18 | $281.66 / 10 | $283.49 / 10 | 0 | 1 | 96.772627% | 0.991778 | 0.012690 | 0.000001 | 0.000000 | 0.645414 |
| SPY16Dec22P115.00 | PUT | 115.00 | $0.44 | $0.33 / 824 | $0.38 / 1,233 | 0 | 375 | 70.399476% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C110.00 | CALL | 110.00 | $161.50 | $286.65 / 10 | $288.49 / 10 | 0 | 0 | 100.233527% | 0.991778 | 0.012826 | 0.000001 | 0.000000 | 0.617352 |
| SPY16Dec22P110.00 | PUT | 110.00 | $0.39 | $0.30 / 750 | $0.35 / 1,233 | 0 | 320 | 72.024172% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C105.00 | CALL | 105.00 | $288.95 | $291.65 / 10 | $293.48 / 10 | 0 | 0 | 103.869394% | 0.991778 | 0.012961 | 0.000001 | 0.000000 | 0.589291 |
| SPY16Dec22P105.00 | PUT | 105.00 | $0.37 | $0.27 / 824 | $0.32 / 1,233 | 0 | 162 | 73.658026% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C100.00 | CALL | 100.00 | $339.47 | $296.63 / 10 | $298.47 / 10 | 0 | 7 | 107.627120% | 0.991778 | 0.013096 | 0.000001 | 0.000000 | 0.561229 |
| SPY16Dec22C95.00 | CALL | 95.00 | $343.70 | $301.64 / 10 | $303.48 / 10 | 0 | 1 | 111.803055% | 0.991778 | 0.013231 | 0.000001 | 0.000000 | 0.533168 |
| SPY16Dec22P95.00 | PUT | 95.00 | $0.36 | $0.22 / 750 | $0.26 / 1,233 | 0 | 741 | 77.107803% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C90.00 | CALL | 90.00 | $349.08 | $306.63 / 10 | $308.47 / 10 | 0 | 0 | 116.066064% | 0.991778 | 0.013367 | 0.000001 | 0.000000 | 0.505106 |
| SPY16Dec22P90.00 | PUT | 90.00 | $0.23 | $0.19 / 824 | $0.23 / 750 | 0 | 1,923 | 78.726377% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C85.00 | CALL | 85.00 | $304.67 | $311.63 / 10 | $313.47 / 10 | 0 | 4 | 120.692284% | 0.991778 | 0.013502 | 0.000001 | 0.000000 | 0.477045 |