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 |
| SPY16Dec22C605.00 | CALL | 605.00 | $0.73 | $0.70 / 7 | $0.77 / 918 | 3,699 | 338 | 14.365808% | 0.006169 | -0.000905 | 0.000301 | 0.089814 | 0.035939 |
| SPY16Dec22P440.00 | PUT | 440.00 | $41.00 | $40.84 / 30 | $41.44 / 30 | 1,723 | 4,226 | 18.044867% | -0.522503 | -0.030049 | 0.006754 | 2.017801 | -3.551469 |
| SPY16Dec22C610.00 | CALL | 610.00 | $0.64 | $0.64 / 1 | $0.70 / 918 | 1,298 | 291 | 14.444382% | 0.005164 | -0.000775 | 0.000257 | 0.076701 | 0.030104 |
| SPY16Dec22C485.00 | CALL | 485.00 | $13.79 | $13.74 / 293 | $14.07 / 403 | 1,168 | 7,351 | 15.929080% | 0.202921 | -0.013065 | 0.004846 | 1.447968 | 1.146515 |
| SPY16Dec22C495.00 | CALL | 495.00 | $10.92 | $10.71 / 462 | $11.00 / 808 | 933 | 19,190 | 15.412165% | 0.162295 | -0.011585 | 0.004219 | 1.260375 | 0.920798 |
| SPY16Dec22C500.00 | CALL | 500.00 | $9.36 | $9.44 / 498 | $9.72 / 715 | 905 | 22,093 | 15.205497% | 0.144373 | -0.010812 | 0.003905 | 1.166803 | 0.820684 |
| SPY16Dec22C490.00 | CALL | 490.00 | $12.40 | $12.16 / 317 | $12.48 / 436 | 766 | 8,604 | 15.668958% | 0.181800 | -0.012341 | 0.004534 | 1.354495 | 1.029380 |
| SPY16Dec22C595.00 | CALL | 595.00 | $0.95 | $0.83 / 954 | $0.95 / 918 | 628 | 688 | 14.224589% | 0.008748 | -0.001226 | 0.000409 | 0.122171 | 0.050886 |
| SPY16Dec22C545.00 | CALL | 545.00 | $3.12 | $2.96 / 974 | $3.04 / 250 | 250 | 120 | 14.214301% | 0.043459 | -0.004620 | 0.001587 | 0.474301 | 0.250376 |
| SPY16Dec22C600.00 | CALL | 600.00 | $0.82 | $0.80 / 2 | $0.85 / 918 | 73 | 1,130 | 14.342453% | 0.007355 | -0.001055 | 0.000351 | 0.104893 | 0.042811 |
| SPY16Dec22C440.00 | CALL | 440.00 | $34.93 | $34.97 / 38 | $35.49 / 38 | 71 | 12,048 | 19.254256% | 0.460080 | -0.015582 | 0.006754 | 2.017801 | 2.532414 |
| SPY16Dec22C470.00 | CALL | 470.00 | $19.48 | $19.47 / 123 | $19.86 / 128 | 47 | 2,049 | 16.876655% | 0.276003 | -0.014899 | 0.005726 | 1.710658 | 1.548251 |
| SPY16Dec22P420.00 | PUT | 420.00 | $33.84 | $33.48 / 43 | $33.99 / 43 | 36 | 15,363 | 19.713607% | -0.385487 | -0.027291 | 0.006527 | 1.950030 | -2.576963 |
| SPY16Dec22P210.00 | PUT | 210.00 | $2.65 | $2.59 / 918 | $2.71 / 918 | 32 | 1,418 | 37.083975% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P430.00 | PUT | 430.00 | $37.40 | $36.98 / 35 | $37.53 / 35 | 20 | 1,471 | 18.878233% | -0.454212 | -0.029020 | 0.006745 | 2.015158 | -3.060684 |
| SPY16Dec22C525.00 | CALL | 525.00 | $5.00 | $4.92 / 971 | $5.15 / 2,191 | 16 | 16,577 | 14.490948% | 0.076464 | -0.007066 | 0.002472 | 0.738700 | 0.438229 |
| SPY16Dec22P400.00 | PUT | 400.00 | $28.01 | $27.40 / 153 | $27.86 / 168 | 15 | 12,444 | 21.367776% | -0.255426 | -0.022007 | 0.005508 | 1.645667 | -1.683747 |
| SPY16Dec22C450.00 | CALL | 450.00 | $29.21 | $29.24 / 54 | $29.73 / 59 | 13 | 4,756 | 18.399241% | 0.394218 | -0.015936 | 0.006566 | 1.961831 | 2.185371 |
| SPY16Dec22P350.00 | PUT | 350.00 | $16.33 | $16.18 / 626 | $16.51 / 509 | 13 | 1,556 | 25.340058% | -0.047940 | -0.006398 | 0.001718 | 0.513173 | -0.307986 |
| SPY16Dec22C455.00 | CALL | 455.00 | $26.48 | $26.61 / 66 | $27.07 / 71 | 12 | 2,981 | 18.007379% | 0.362733 | -0.015876 | 0.006407 | 1.914360 | 2.017348 |
| SPY16Dec22P360.00 | PUT | 360.00 | $18.30 | $18.06 / 463 | $18.41 / 485 | 11 | 5,840 | 24.564708% | -0.073220 | -0.009005 | 0.002392 | 0.714723 | -0.472399 |
| SPY16Dec22C650.00 | CALL | 650.00 | $0.35 | $0.26 / 950 | $0.37 / 918 | 10 | 2 | 14.962988% | 0.001161 | -0.000204 | 0.000067 | 0.019901 | 0.006798 |
| SPY16Dec22C480.00 | CALL | 480.00 | $15.60 | $15.48 / 166 | $15.85 / 171 | 10 | 6,659 | 16.221556% | 0.225670 | -0.013744 | 0.005153 | 1.539464 | 1.272170 |
| SPY16Dec22P410.00 | PUT | 410.00 | $30.72 | $30.29 / 104 | $30.78 / 89 | 9 | 338 | 20.539826% | -0.318504 | -0.024914 | 0.006106 | 1.824233 | -2.113668 |
| SPY16Dec22P300.00 | PUT | 300.00 | $9.03 | $8.96 / 926 | $9.22 / 1,789 | 9 | 9,480 | 29.195758% | -0.002313 | -0.000448 | 0.000125 | 0.037291 | -0.014618 |
| SPY16Dec22C530.00 | CALL | 530.00 | $4.47 | $4.31 / 1,242 | $4.56 / 2,390 | 8 | 4,948 | 14.411933% | 0.066691 | -0.006395 | 0.002227 | 0.665263 | 0.382757 |
| SPY16Dec22P370.00 | PUT | 370.00 | $20.64 | $20.10 / 350 | $20.33 / 248 | 8 | 3,360 | 23.732518% | -0.106518 | -0.012039 | 0.003160 | 0.944136 | -0.690444 |
| SPY16Dec22C400.00 | CALL | 400.00 | $61.53 | $61.48 / 30 | $62.20 / 40 | 7 | 13,103 | 22.768253% | 0.727157 | -0.007492 | 0.005508 | 1.645667 | 3.847055 |
| SPY16Dec22C320.00 | CALL | 320.00 | $125.60 | $124.78 / 370 | $127.75 / 401 | 7 | 1,997 | 30.306623% | 0.973024 | 0.013009 | 0.000442 | 0.132019 | 4.363884 |
| SPY16Dec22C550.00 | CALL | 550.00 | $2.58 | $2.59 / 984 | $2.72 / 918 | 5 | 1,065 | 14.197361% | 0.037460 | -0.004112 | 0.001407 | 0.420477 | 0.216066 |
| SPY16Dec22C510.00 | CALL | 510.00 | $7.30 | $7.27 / 632 | $7.52 / 862 | 5 | 337 | 14.840523% | 0.113077 | -0.009261 | 0.003298 | 0.985363 | 0.645055 |
| SPY16Dec22P435.00 | PUT | 435.00 | $39.40 | $38.87 / 30 | $39.44 / 30 | 5 | 7,906 | 18.465845% | -0.488543 | -0.029623 | 0.006775 | 2.024171 | -3.306009 |
| SPY16Dec22C475.00 | CALL | 475.00 | $17.50 | $17.41 / 95 | $17.78 / 248 | 4 | 15,413 | 16.543541% | 0.250041 | -0.014361 | 0.005447 | 1.627539 | 1.406184 |
| SPY16Dec22P460.00 | PUT | 460.00 | $50.29 | $49.91 / 30 | $50.63 / 30 | 4 | 142 | 16.413951% | -0.650136 | -0.030115 | 0.006211 | 1.855661 | -4.505881 |
| SPY16Dec22P285.00 | PUT | 285.00 | $7.63 | $7.39 / 723 | $7.65 / 2,253 | 4 | 3,241 | 30.382152% | -0.000640 | -0.000137 | 0.000039 | 0.011507 | -0.004027 |
| SPY16Dec22C465.00 | CALL | 465.00 | $21.56 | $21.72 / 99 | $22.13 / 104 | 3 | 1,031 | 17.244886% | 0.303499 | -0.015342 | 0.005982 | 1.787235 | 1.697911 |
| SPY16Dec22C420.00 | CALL | 420.00 | $47.85 | $47.56 / 30 | $48.17 / 30 | 3 | 11,273 | 20.982867% | 0.597096 | -0.012800 | 0.006527 | 1.950030 | 3.230379 |
| SPY16Dec22P405.00 | PUT | 405.00 | $29.30 | $28.82 / 119 | $29.29 / 104 | 3 | 2,514 | 20.960705% | -0.286348 | -0.023517 | 0.005827 | 1.740824 | -1.893779 |
| SPY16Dec22C380.00 | CALL | 380.00 | $76.70 | $76.44 / 30 | $77.22 / 35 | 3 | 12,910 | 24.576636% | 0.834337 | -0.000813 | 0.003975 | 1.187628 | 4.288423 |
| SPY16Dec22C325.00 | CALL | 325.00 | $121.34 | $120.45 / 372 | $122.00 / 1 | 3 | 6,292 | 29.223667% | 0.969571 | 0.012502 | 0.000578 | 0.172590 | 4.410939 |
| SPY16Dec22C445.00 | CALL | 445.00 | $32.13 | $32.01 / 40 | $32.54 / 45 | 2 | 928 | 18.810748% | 0.426732 | -0.015842 | 0.006683 | 1.996706 | 2.357486 |
| SPY16Dec22C435.00 | CALL | 435.00 | $38.70 | $37.97 / 31 | $38.51 / 31 | 2 | 1,403 | 19.676036% | 0.494040 | -0.015150 | 0.006775 | 2.024171 | 2.708738 |
| SPY16Dec22P415.00 | PUT | 415.00 | $32.24 | $31.84 / 56 | $32.34 / 51 | 2 | 1,129 | 20.123997% | -0.351639 | -0.026177 | 0.006340 | 1.894362 | -2.341927 |
| SPY16Dec22P390.00 | PUT | 390.00 | $25.29 | $24.76 / 202 | $25.18 / 111 | 2 | 2,632 | 22.183029% | -0.198178 | -0.018750 | 0.004779 | 1.427714 | -1.298397 |
| SPY16Dec22P340.00 | PUT | 340.00 | $14.70 | $14.47 / 398 | $14.77 / 678 | 2 | 5,844 | 26.116086% | -0.029755 | -0.004297 | 0.001165 | 0.347939 | -0.190419 |
| SPY16Dec22C230.00 | CALL | 230.00 | $210.00 | $208.24 / 326 | $211.22 / 326 | 2 | 233 | 43.371305% | 0.982582 | 0.014725 | 0.000001 | 0.000016 | 3.180207 |
| SPY16Dec22P85.00 | PUT | 85.00 | $0.24 | $0.23 / 950 | $0.25 / 2 | 2 | 5,088 | 55.294165% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C640.00 | CALL | 640.00 | $0.38 | $0.31 / 950 | $0.42 / 918 | 1 | 2 | 14.763533% | 0.001704 | -0.000288 | 0.000095 | 0.028262 | 0.009971 |
| SPY16Dec22C560.00 | CALL | 560.00 | $2.12 | $2.01 / 984 | $2.13 / 913 | 1 | 187 | 14.162338% | 0.027603 | -0.003219 | 0.001094 | 0.326900 | 0.159555 |
| SPY16Dec22P550.00 | PUT | 550.00 | $117.75 | $117.13 / 345 | $120.11 / 371 | 1 | 60 | 9.678854% | -0.945123 | -0.018442 | 0.001407 | 0.420477 | -7.388787 |
| SPY16Dec22C520.00 | CALL | 520.00 | $5.74 | $5.61 / 880 | $5.85 / 1,690 | 1 | 886 | 14.593316% | 0.087395 | -0.007770 | 0.002734 | 0.816768 | 0.500143 |
| SPY16Dec22C505.00 | CALL | 505.00 | $8.30 | $8.27 / 556 | $8.53 / 753 | 1 | 1,830 | 14.995105% | 0.127987 | -0.010033 | 0.003597 | 1.074833 | 0.728858 |
| SPY16Dec22C390.00 | CALL | 390.00 | $69.10 | $68.83 / 30 | $69.58 / 35 | 1 | 10,196 | 23.660337% | 0.784405 | -0.004221 | 0.004779 | 1.427714 | 4.094135 |
| SPY16Dec22C370.00 | CALL | 370.00 | $83.66 | $83.90 / 30 | $85.31 / 40 | 1 | 17,233 | 25.465389% | 0.876065 | 0.002514 | 0.003160 | 0.944136 | 4.425548 |
| SPY16Dec22C340.00 | CALL | 340.00 | $108.30 | $107.64 / 377 | $110.61 / 407 | 1 | 2,184 | 28.292734% | 0.952828 | 0.010292 | 0.001165 | 0.347939 | 4.510763 |
| SPY16Dec22P330.00 | PUT | 330.00 | $13.05 | $12.89 / 583 | $13.18 / 1,128 | 1 | 8,705 | 26.879695% | -0.017417 | -0.002715 | 0.000742 | 0.221689 | -0.111062 |
| SPY16Dec22P275.00 | PUT | 275.00 | $6.48 | $6.46 / 2,634 | $6.73 / 1,839 | 1 | 2,498 | 31.179213% | -0.000240 | -0.000055 | 0.000016 | 0.004640 | -0.001510 |
| SPY16Dec22P270.00 | PUT | 270.00 | $6.28 | $6.04 / 2,822 | $6.31 / 2,844 | 1 | 4,259 | 31.593538% | -0.000142 | -0.000033 | 0.000009 | 0.002828 | -0.000888 |
| SPY16Dec22P255.00 | PUT | 255.00 | $5.09 | $4.91 / 1,850 | $5.20 / 3,432 | 1 | 1,362 | 32.879355% | -0.000024 | -0.000006 | 0.000002 | 0.000534 | -0.000151 |
| SPY16Dec22P220.00 | PUT | 220.00 | $3.13 | $3.01 / 942 | $3.07 / 1 | 1 | 4,985 | 35.998937% | -0.000001 | 0.000000 | 0.000001 | 0.000003 | -0.000001 |
| SPY16Dec22C200.00 | CALL | 200.00 | $237.50 | $237.78 / 326 | $240.75 / 326 | 1 | 261 | 50.479618% | 0.982583 | 0.014762 | 0.000001 | 0.000000 | 2.765401 |
| SPY16Dec22C655.00 | CALL | 655.00 | $0.21 | $0.24 / 950 | $0.35 / 913 | 0 | 20 | 15.074713% | 0.000955 | -0.000171 | 0.000056 | 0.016648 | 0.005598 |
| SPY16Dec22P655.00 | PUT | 655.00 | | $219.14 / 326 | $222.11 / 326 | 0 | 0 | 0.000000% | -0.981628 | -0.014372 | 0.000056 | 0.016648 | -9.051090 |
| SPY16Dec22P650.00 | PUT | 650.00 | | $214.19 / 326 | $217.16 / 326 | 0 | 0 | 0.000000% | -0.981423 | -0.014411 | 0.000067 | 0.019901 | -8.980756 |
| SPY16Dec22C645.00 | CALL | 645.00 | $0.31 | $0.28 / 950 | $0.39 / 918 | 0 | 63 | 14.839338% | 0.001408 | -0.000243 | 0.000079 | 0.023741 | 0.008240 |
| SPY16Dec22P645.00 | PUT | 645.00 | | $209.25 / 326 | $212.22 / 326 | 0 | 0 | 0.000000% | -0.981175 | -0.014456 | 0.000079 | 0.023741 | -8.910178 |
| SPY16Dec22P640.00 | PUT | 640.00 | | $204.31 / 326 | $207.28 / 326 | 0 | 0 | 0.000000% | -0.980879 | -0.014508 | 0.000095 | 0.028262 | -8.839312 |
| SPY16Dec22C635.00 | CALL | 635.00 | $0.42 | $0.34 / 950 | $0.45 / 918 | 0 | 12 | 14.666311% | 0.002060 | -0.000342 | 0.000112 | 0.033572 | 0.012045 |
| SPY16Dec22P635.00 | PUT | 635.00 | | $199.37 / 326 | $202.35 / 326 | 0 | 0 | 0.000000% | -0.980523 | -0.014568 | 0.000112 | 0.033572 | -8.768103 |
| SPY16Dec22C630.00 | CALL | 630.00 | $0.36 | $0.37 / 950 | $0.49 / 918 | 0 | 83 | 14.583970% | 0.002485 | -0.000405 | 0.000133 | 0.039791 | 0.014523 |
| SPY16Dec22P630.00 | PUT | 630.00 | | $194.44 / 326 | $197.42 / 326 | 0 | 0 | 0.000000% | -0.980098 | -0.014637 | 0.000133 | 0.039791 | -8.696490 |
| SPY16Dec22C625.00 | CALL | 625.00 | $0.36 | $0.41 / 918 | $0.53 / 918 | 0 | 21 | 14.504151% | 0.002992 | -0.000478 | 0.000157 | 0.047055 | 0.017477 |
| SPY16Dec22P625.00 | PUT | 625.00 | | $189.52 / 326 | $192.49 / 326 | 0 | 0 | 0.000000% | -0.979591 | -0.014716 | 0.000157 | 0.047055 | -8.624401 |
| SPY16Dec22C620.00 | CALL | 620.00 | $0.43 | $0.46 / 950 | $0.58 / 918 | 0 | 15 | 14.447171% | 0.003596 | -0.000563 | 0.000186 | 0.055513 | 0.020993 |
| SPY16Dec22P620.00 | PUT | 620.00 | | $184.60 / 326 | $187.57 / 326 | 0 | 0 | 0.000000% | -0.978987 | -0.014807 | 0.000186 | 0.055513 | -8.551751 |
| SPY16Dec22C615.00 | CALL | 615.00 | $0.49 | $0.52 / 950 | $0.64 / 918 | 0 | 57 | 14.407709% | 0.004314 | -0.000661 | 0.000219 | 0.065334 | 0.025165 |
| SPY16Dec22P615.00 | PUT | 615.00 | | $179.68 / 326 | $182.66 / 326 | 0 | 0 | 0.000000% | -0.978269 | -0.014912 | 0.000219 | 0.065334 | -8.478443 |
| SPY16Dec22P610.00 | PUT | 610.00 | | $174.78 / 326 | $177.75 / 326 | 0 | 0 | 0.000000% | -0.977419 | -0.015032 | 0.000257 | 0.076701 | -8.404369 |
| SPY16Dec22P605.00 | PUT | 605.00 | | $169.89 / 326 | $172.86 / 326 | 0 | 0 | 0.000000% | -0.976414 | -0.015168 | 0.000301 | 0.089814 | -8.329399 |
| SPY16Dec22P600.00 | PUT | 600.00 | | $165.00 / 326 | $167.97 / 326 | 0 | 0 | 0.000000% | -0.975228 | -0.015324 | 0.000351 | 0.104893 | -8.253392 |
| SPY16Dec22P595.00 | PUT | 595.00 | | $160.12 / 326 | $163.09 / 326 | 0 | 0 | 0.000000% | -0.973835 | -0.015502 | 0.000409 | 0.122171 | -8.176182 |
| SPY16Dec22C590.00 | CALL | 590.00 | $1.01 | $0.93 / 941 | $1.05 / 918 | 0 | 395 | 14.174145% | 0.010383 | -0.001421 | 0.000475 | 0.141897 | 0.060347 |
| SPY16Dec22P590.00 | PUT | 590.00 | | $155.26 / 326 | $158.23 / 326 | 0 | 0 | 0.000000% | -0.972200 | -0.015703 | 0.000475 | 0.141897 | -8.097586 |
| SPY16Dec22C585.00 | CALL | 585.00 | $1.08 | $1.06 / 939 | $1.18 / 918 | 0 | 367 | 14.166039% | 0.012295 | -0.001642 | 0.000550 | 0.164334 | 0.071401 |
| SPY16Dec22P585.00 | PUT | 585.00 | | $150.41 / 326 | $153.39 / 326 | 0 | 0 | 0.000000% | -0.970288 | -0.015929 | 0.000550 | 0.164334 | -8.017397 |
| SPY16Dec22C580.00 | CALL | 580.00 | $1.26 | $1.20 / 936 | $1.32 / 918 | 0 | 294 | 14.145422% | 0.014525 | -0.001891 | 0.000635 | 0.189757 | 0.084280 |
| SPY16Dec22P580.00 | PUT | 580.00 | | $145.58 / 326 | $148.56 / 364 | 0 | 0 | 0.000000% | -0.968058 | -0.016185 | 0.000635 | 0.189757 | -7.935383 |
| SPY16Dec22C575.00 | CALL | 575.00 | $1.33 | $1.36 / 992 | $1.48 / 913 | 0 | 99 | 14.133750% | 0.017118 | -0.002171 | 0.000731 | 0.218444 | 0.099238 |
| SPY16Dec22P575.00 | PUT | 575.00 | | $140.77 / 341 | $143.75 / 365 | 0 | 0 | 0.000000% | -0.965465 | -0.016471 | 0.000731 | 0.218444 | -7.851290 |
| SPY16Dec22C570.00 | CALL | 570.00 | $1.67 | $1.55 / 988 | $1.67 / 913 | 0 | 557 | 14.140547% | 0.020125 | -0.002484 | 0.000839 | 0.250679 | 0.116559 |
| SPY16Dec22P570.00 | PUT | 570.00 | | $135.99 / 341 | $138.96 / 366 | 0 | 0 | 0.000000% | -0.962458 | -0.016790 | 0.000839 | 0.250679 | -7.764834 |
| SPY16Dec22C565.00 | CALL | 565.00 | $1.91 | $1.76 / 991 | $1.88 / 913 | 0 | 227 | 14.139742% | 0.023600 | -0.002833 | 0.000960 | 0.286742 | 0.136553 |
| SPY16Dec22P565.00 | PUT | 565.00 | | $131.23 / 341 | $134.20 / 367 | 0 | 0 | 0.000000% | -0.958983 | -0.017145 | 0.000960 | 0.286742 | -7.675705 |
| SPY16Dec22P560.00 | PUT | 560.00 | | $126.50 / 326 | $129.47 / 368 | 0 | 0 | 0.000000% | -0.954980 | -0.017538 | 0.001094 | 0.326900 | -7.583568 |
| SPY16Dec22C555.00 | CALL | 555.00 | $2.47 | $2.28 / 982 | $2.41 / 918 | 0 | 1,860 | 14.175891% | 0.032200 | -0.003645 | 0.001243 | 0.371405 | 0.185930 |
| SPY16Dec22P555.00 | PUT | 555.00 | $182.60 | $121.80 / 344 | $124.77 / 369 | 0 | 14 | 0.000000% | -0.950383 | -0.017970 | 0.001243 | 0.371405 | -7.488058 |
| SPY16Dec22P545.00 | PUT | 545.00 | $174.38 | $112.52 / 326 | $115.49 / 372 | 0 | 12 | 10.583319% | -0.939124 | -0.018957 | 0.001587 | 0.474301 | -7.285342 |
| SPY16Dec22C540.00 | CALL | 540.00 | $3.71 | $3.36 / 975 | $3.50 / 913 | 0 | 653 | 14.284095% | 0.050275 | -0.005171 | 0.001784 | 0.533008 | 0.289293 |
| SPY16Dec22P540.00 | PUT | 540.00 | $169.62 | $107.94 / 349 | $110.92 / 373 | 0 | 12 | 11.152488% | -0.932308 | -0.019514 | 0.001784 | 0.533008 | -7.177290 |
| SPY16Dec22C535.00 | CALL | 535.00 | $4.00 | $3.78 / 1,477 | $4.04 / 2,679 | 0 | 868 | 14.352505% | 0.057991 | -0.005763 | 0.001997 | 0.596665 | 0.333266 |
| SPY16Dec22P535.00 | PUT | 535.00 | $164.98 | $103.43 / 351 | $106.40 / 375 | 0 | 9 | 11.597784% | -0.924592 | -0.020112 | 0.001997 | 0.596665 | -7.064181 |
| SPY16Dec22P530.00 | PUT | 530.00 | $104.95 | $98.98 / 353 | $101.95 / 377 | 0 | 14 | 11.968463% | -0.915892 | -0.020751 | 0.002227 | 0.665263 | -6.945556 |
| SPY16Dec22P525.00 | PUT | 525.00 | $142.50 | $94.60 / 355 | $97.57 / 379 | 0 | 16 | 12.290578% | -0.906119 | -0.021427 | 0.002472 | 0.738700 | -6.820949 |
| SPY16Dec22P520.00 | PUT | 520.00 | $96.30 | $90.29 / 358 | $93.26 / 380 | 0 | 49 | 12.572550% | -0.895188 | -0.022138 | 0.002734 | 0.816768 | -6.689900 |
| SPY16Dec22C515.00 | CALL | 515.00 | $6.93 | $6.37 / 747 | $6.61 / 1,009 | 0 | 286 | 14.691603% | 0.099572 | -0.008504 | 0.003009 | 0.899142 | 0.568944 |
| SPY16Dec22P515.00 | PUT | 515.00 | $196.50 | $86.07 / 361 | $89.04 / 382 | 0 | 5 | 12.840447% | -0.883011 | -0.022878 | 0.003009 | 0.899142 | -6.551963 |
| SPY16Dec22P510.00 | PUT | 510.00 | $139.89 | $81.96 / 365 | $84.93 / 384 | 0 | 5 | 13.109859% | -0.869506 | -0.023641 | 0.003298 | 0.985363 | -6.406718 |
| SPY16Dec22P505.00 | PUT | 505.00 | $92.85 | $77.98 / 368 | $80.95 / 386 | 0 | 6 | 13.390981% | -0.854596 | -0.024420 | 0.003597 | 1.074833 | -6.253780 |
| SPY16Dec22P500.00 | PUT | 500.00 | $79.68 | $74.14 / 371 | $77.11 / 389 | 0 | 715 | 13.684023% | -0.838210 | -0.025204 | 0.003905 | 1.166803 | -6.092819 |
| SPY16Dec22P495.00 | PUT | 495.00 | $73.38 | $70.43 / 375 | $73.40 / 391 | 0 | 2 | 13.976965% | -0.820288 | -0.025984 | 0.004219 | 1.260375 | -5.923570 |
| SPY16Dec22P490.00 | PUT | 490.00 | $72.70 | $66.88 / 378 | $69.85 / 394 | 0 | 52 | 14.292212% | -0.800783 | -0.026746 | 0.004534 | 1.354495 | -5.745852 |
| SPY16Dec22P485.00 | PUT | 485.00 | $63.50 | $63.47 / 383 | $66.42 / 10 | 0 | 298 | 14.606018% | -0.779662 | -0.027476 | 0.004846 | 1.447968 | -5.559582 |
| SPY16Dec22P480.00 | PUT | 480.00 | $112.91 | $60.98 / 40 | $62.43 / 30 | 0 | 389 | 14.946884% | -0.756913 | -0.028161 | 0.005153 | 1.539464 | -5.364792 |
| SPY16Dec22P475.00 | PUT | 475.00 | $60.39 | $57.89 / 30 | $59.31 / 40 | 0 | 220 | 15.286602% | -0.732542 | -0.028784 | 0.005447 | 1.627539 | -5.161643 |
| SPY16Dec22P470.00 | PUT | 470.00 | $55.13 | $55.29 / 30 | $56.08 / 30 | 0 | 7 | 15.657967% | -0.706580 | -0.029329 | 0.005726 | 1.710658 | -4.950441 |
| SPY16Dec22P465.00 | PUT | 465.00 | $53.03 | $52.53 / 30 | $53.28 / 30 | 0 | 12 | 16.029738% | -0.679084 | -0.029778 | 0.005982 | 1.787235 | -4.731646 |
| SPY16Dec22C460.00 | CALL | 460.00 | $25.12 | $24.06 / 81 | $24.49 / 91 | 0 | 1,825 | 17.598691% | 0.332447 | -0.015673 | 0.006211 | 1.855661 | 1.854541 |
| SPY16Dec22P455.00 | PUT | 455.00 | $51.35 | $47.44 / 30 | $48.13 / 30 | 0 | 9 | 16.807483% | -0.619850 | -0.030324 | 0.006407 | 1.914360 | -4.273939 |
| SPY16Dec22P450.00 | PUT | 450.00 | $46.12 | $45.12 / 30 | $45.77 / 30 | 0 | 3,208 | 17.212657% | -0.588365 | -0.030391 | 0.006566 | 1.961831 | -4.036781 |
| SPY16Dec22P445.00 | PUT | 445.00 | $43.30 | $42.93 / 30 | $43.56 / 40 | 0 | 69 | 17.632097% | -0.555851 | -0.030302 | 0.006683 | 1.996706 | -3.795531 |
| SPY16Dec22C430.00 | CALL | 430.00 | $42.25 | $41.08 / 30 | $41.67 / 40 | 0 | 13,608 | 20.117340% | 0.522222 | -0.014633 | 0.006768 | 2.013733 | 2.847621 |
| SPY16Dec22C425.00 | CALL | 425.00 | $43.96 | $44.27 / 30 | $44.87 / 40 | 0 | 987 | 20.545767% | 0.562813 | -0.013756 | 0.006662 | 1.990433 | 3.059366 |
| SPY16Dec22P425.00 | PUT | 425.00 | $35.61 | $35.18 / 46 | $35.71 / 36 | 0 | 1,600 | 19.293930% | -0.419770 | -0.028241 | 0.006662 | 1.990433 | -2.817111 |
| SPY16Dec22C415.00 | CALL | 415.00 | $52.86 | $50.94 / 30 | $51.59 / 40 | 0 | 842 | 21.434297% | 0.630944 | -0.011680 | 0.006340 | 1.894362 | 3.396280 |
| SPY16Dec22C410.00 | CALL | 410.00 | $55.54 | $54.38 / 30 | $55.04 / 35 | 0 | 2,060 | 21.871108% | 0.664079 | -0.010410 | 0.006106 | 1.824233 | 3.555404 |
| SPY16Dec22C405.00 | CALL | 405.00 | $53.75 | $57.88 / 30 | $58.57 / 40 | 0 | 494 | 22.312609% | 0.696235 | -0.009007 | 0.005827 | 1.740824 | 3.706158 |
| SPY16Dec22C395.00 | CALL | 395.00 | $67.11 | $65.13 / 30 | $65.86 / 35 | 0 | 1,735 | 23.214777% | 0.756615 | -0.005888 | 0.005156 | 1.540602 | 3.976762 |
| SPY16Dec22P395.00 | PUT | 395.00 | $26.27 | $26.06 / 149 | $26.50 / 139 | 0 | 1,191 | 21.781803% | -0.225968 | -0.020410 | 0.005156 | 1.540602 | -1.484905 |
| SPY16Dec22C385.00 | CALL | 385.00 | $73.01 | $72.59 / 30 | $73.36 / 35 | 0 | 2,323 | 24.108620% | 0.810356 | -0.002520 | 0.004382 | 1.309270 | 4.198248 |
| SPY16Dec22P385.00 | PUT | 385.00 | $25.04 | $23.52 / 200 | $23.93 / 127 | 0 | 573 | 22.587234% | -0.172227 | -0.017055 | 0.004382 | 1.309270 | -1.125149 |
| SPY16Dec22P380.00 | PUT | 380.00 | $22.10 | $22.33 / 267 | $22.72 / 140 | 0 | 1,122 | 22.983978% | -0.148246 | -0.015353 | 0.003975 | 1.187628 | -0.965839 |
| SPY16Dec22C375.00 | CALL | 375.00 | $77.67 | $80.29 / 30 | $81.09 / 40 | 0 | 1,558 | 25.019532% | 0.856256 | 0.000874 | 0.003565 | 1.065154 | 4.364241 |
| SPY16Dec22P375.00 | PUT | 375.00 | $20.84 | $21.20 / 259 | $21.56 / 1 | 0 | 3,137 | 23.381485% | -0.126327 | -0.013673 | 0.003565 | 1.065154 | -0.820886 |
| SPY16Dec22C365.00 | CALL | 365.00 | $89.36 | $87.88 / 30 | $89.32 / 40 | 0 | 2,068 | 25.939172% | 0.893756 | 0.004082 | 0.002767 | 0.826697 | 4.472456 |
| SPY16Dec22P365.00 | PUT | 365.00 | $19.15 | $19.06 / 402 | $19.28 / 250 | 0 | 1,281 | 24.128434% | -0.088827 | -0.010476 | 0.002767 | 0.826697 | -0.574401 |
| SPY16Dec22C360.00 | CALL | 360.00 | $94.72 | $91.91 / 40 | $93.36 / 30 | 0 | 6,721 | 26.408116% | 0.909363 | 0.005560 | 0.002392 | 0.714723 | 4.505322 |
| SPY16Dec22C355.00 | CALL | 355.00 | $98.72 | $95.96 / 40 | $97.42 / 30 | 0 | 584 | 26.870425% | 0.922958 | 0.006930 | 0.002041 | 0.609800 | 4.524732 |
| SPY16Dec22P355.00 | PUT | 355.00 | $17.23 | $17.10 / 540 | $17.44 / 446 | 0 | 1,644 | 24.954066% | -0.059626 | -0.007641 | 0.002041 | 0.609800 | -0.383854 |
| SPY16Dec22C350.00 | CALL | 350.00 | $101.50 | $99.29 / 378 | $102.25 / 404 | 0 | 4,808 | 27.321933% | 0.934643 | 0.008180 | 0.001718 | 0.513173 | 4.531465 |
| SPY16Dec22C345.00 | CALL | 345.00 | $106.00 | $103.46 / 378 | $106.43 / 409 | 0 | 1,477 | 27.818527% | 0.944549 | 0.009302 | 0.001425 | 0.425717 | 4.526458 |
| SPY16Dec22P345.00 | PUT | 345.00 | $15.90 | $15.30 / 724 | $15.62 / 584 | 0 | 1,145 | 25.724440% | -0.038034 | -0.005282 | 0.001425 | 0.425717 | -0.243859 |
| SPY16Dec22C335.00 | CALL | 335.00 | $114.20 | $111.86 / 373 | $114.83 / 403 | 0 | 2,453 | 28.775831% | 0.959643 | 0.011152 | 0.000937 | 0.279988 | 4.485508 |
| SPY16Dec22P335.00 | PUT | 335.00 | $13.70 | $13.65 / 762 | $13.96 / 1,506 | 0 | 757 | 26.493628% | -0.022940 | -0.003443 | 0.000937 | 0.279988 | -0.146539 |
| SPY16Dec22C330.00 | CALL | 330.00 | $119.67 | $116.12 / 374 | $119.09 / 404 | 0 | 4,133 | 29.267380% | 0.965166 | 0.011887 | 0.000742 | 0.221689 | 4.451850 |
| SPY16Dec22P325.00 | PUT | 325.00 | $11.87 | $12.16 / 679 | $12.44 / 414 | 0 | 1,333 | 27.265531% | -0.013012 | -0.002106 | 0.000578 | 0.172590 | -0.082837 |
| SPY16Dec22P320.00 | PUT | 320.00 | $11.30 | $11.46 / 711 | $11.74 / 1,638 | 0 | 6,457 | 27.652339% | -0.009559 | -0.001605 | 0.000442 | 0.132019 | -0.060757 |
| SPY16Dec22C315.00 | CALL | 315.00 | $132.21 | $129.14 / 373 | $132.11 / 406 | 0 | 1,953 | 30.823030% | 0.975684 | 0.013419 | 0.000332 | 0.099145 | 4.311721 |
| SPY16Dec22P315.00 | PUT | 315.00 | $10.73 | $10.78 / 759 | $11.05 / 1,180 | 0 | 1,099 | 28.027268% | -0.006899 | -0.001201 | 0.000332 | 0.099145 | -0.043786 |
| SPY16Dec22C310.00 | CALL | 310.00 | $137.14 | $133.57 / 371 | $136.54 / 408 | 0 | 4,737 | 31.382310% | 0.977695 | 0.013744 | 0.000244 | 0.073041 | 4.255394 |
| SPY16Dec22P310.00 | PUT | 310.00 | $10.95 | $10.14 / 742 | $10.41 / 1,561 | 0 | 6,950 | 28.413281% | -0.004888 | -0.000882 | 0.000244 | 0.073041 | -0.030978 |
| SPY16Dec22C305.00 | CALL | 305.00 | $142.24 | $138.04 / 366 | $141.01 / 403 | 0 | 6,755 | 31.962258% | 0.979186 | 0.013998 | 0.000177 | 0.052741 | 4.195740 |
| SPY16Dec22P305.00 | PUT | 305.00 | $9.90 | $9.52 / 1,665 | $9.79 / 1,667 | 0 | 1,852 | 28.790639% | -0.003397 | -0.000635 | 0.000177 | 0.052741 | -0.021497 |
| SPY16Dec22C300.00 | CALL | 300.00 | $145.89 | $142.51 / 367 | $145.48 / 405 | 0 | 5,595 | 32.532263% | 0.980270 | 0.014191 | 0.000125 | 0.037291 | 4.133484 |
| SPY16Dec22C295.00 | CALL | 295.00 | $150.79 | $147.02 / 331 | $149.99 / 413 | 0 | 1,741 | 33.125081% | 0.981041 | 0.014336 | 0.000086 | 0.025795 | 4.069236 |
| SPY16Dec22P295.00 | PUT | 295.00 | $8.30 | $8.40 / 1,087 | $8.66 / 539 | 0 | 1,504 | 29.577592% | -0.001542 | -0.000309 | 0.000086 | 0.025795 | -0.009730 |
| SPY16Dec22C290.00 | CALL | 290.00 | $153.80 | $151.56 / 368 | $154.53 / 409 | 0 | 1,815 | 33.735842% | 0.981578 | 0.014443 | 0.000058 | 0.017438 | 4.003498 |
| SPY16Dec22P290.00 | PUT | 290.00 | $8.00 | $7.88 / 1,096 | $8.14 / 2,062 | 0 | 12,554 | 29.975976% | -0.001005 | -0.000208 | 0.000058 | 0.017438 | -0.006334 |
| SPY16Dec22C285.00 | CALL | 285.00 | $157.21 | $156.16 / 366 | $159.13 / 409 | 0 | 4,592 | 34.398947% | 0.981943 | 0.014520 | 0.000039 | 0.011507 | 3.936669 |
| SPY16Dec22C280.00 | CALL | 280.00 | $160.50 | $160.76 / 367 | $163.73 / 412 | 0 | 13,509 | 35.054714% | 0.982186 | 0.014576 | 0.000025 | 0.007405 | 3.869063 |
| SPY16Dec22P280.00 | PUT | 280.00 | $6.87 | $6.92 / 1,273 | $7.18 / 2,436 | 0 | 10,305 | 30.784914% | -0.000397 | -0.000088 | 0.000025 | 0.007405 | -0.002498 |
| SPY16Dec22C275.00 | CALL | 275.00 | $167.90 | $165.38 / 382 | $168.35 / 435 | 0 | 1,183 | 35.725335% | 0.982343 | 0.014615 | 0.000016 | 0.004640 | 3.800916 |
| SPY16Dec22C270.00 | CALL | 270.00 | $170.35 | $170.04 / 369 | $173.01 / 414 | 0 | 820 | 36.435963% | 0.982442 | 0.014642 | 0.000009 | 0.002828 | 3.732403 |
| SPY16Dec22C265.00 | CALL | 265.00 | $170.00 | $174.77 / 326 | $177.74 / 326 | 0 | 740 | 37.227049% | 0.982502 | 0.014662 | 0.000006 | 0.001674 | 3.663649 |
| SPY16Dec22P265.00 | PUT | 265.00 | $5.83 | $5.66 / 1 | $5.92 / 1,833 | 0 | 2,970 | 32.030286% | -0.000081 | -0.000020 | 0.000006 | 0.001674 | -0.000508 |
| SPY16Dec22C260.00 | CALL | 260.00 | $179.40 | $179.49 / 326 | $182.46 / 326 | 0 | 17,433 | 38.007504% | 0.982538 | 0.014677 | 0.000003 | 0.000961 | 3.594740 |
| SPY16Dec22P260.00 | PUT | 260.00 | $5.74 | $5.28 / 1,588 | $5.56 / 3,242 | 0 | 3,119 | 32.466312% | -0.000045 | -0.000011 | 0.000003 | 0.000961 | -0.000281 |
| SPY16Dec22C255.00 | CALL | 255.00 | $176.10 | $184.16 / 326 | $187.13 / 326 | 0 | 1,311 | 38.723954% | 0.982559 | 0.014688 | 0.000002 | 0.000534 | 3.525735 |
| SPY16Dec22C250.00 | CALL | 250.00 | $188.94 | $188.92 / 326 | $191.89 / 326 | 0 | 2,785 | 39.556312% | 0.982570 | 0.014697 | 0.000001 | 0.000287 | 3.456673 |
| SPY16Dec22P250.00 | PUT | 250.00 | $4.85 | $4.57 / 3,609 | $4.86 / 3,609 | 0 | 7,918 | 33.307719% | -0.000013 | -0.000003 | 0.000001 | 0.000287 | -0.000079 |
| SPY16Dec22C245.00 | CALL | 245.00 | $166.00 | $193.73 / 326 | $196.70 / 326 | 0 | 366 | 40.467239% | 0.982577 | 0.014705 | 0.000001 | 0.000149 | 3.387577 |
| SPY16Dec22P245.00 | PUT | 245.00 | $4.43 | $4.25 / 3,747 | $4.54 / 3,765 | 0 | 1,447 | 33.741483% | -0.000006 | -0.000002 | 0.000001 | 0.000149 | -0.000039 |
| SPY16Dec22C240.00 | CALL | 240.00 | $190.11 | $198.54 / 326 | $201.51 / 326 | 0 | 807 | 41.382521% | 0.982580 | 0.014712 | 0.000001 | 0.000074 | 3.318462 |
| SPY16Dec22P240.00 | PUT | 240.00 | $4.38 | $3.94 / 1,904 | $4.24 / 1,818 | 0 | 2,360 | 34.179044% | -0.000003 | -0.000001 | 0.000001 | 0.000074 | -0.000019 |
| SPY16Dec22C235.00 | CALL | 235.00 | $204.72 | $203.37 / 326 | $206.35 / 326 | 0 | 1,596 | 42.344242% | 0.982582 | 0.014719 | 0.000001 | 0.000036 | 3.249337 |
| SPY16Dec22P235.00 | PUT | 235.00 | $3.81 | $3.75 / 918 | $3.88 / 918 | 0 | 1,588 | 34.647659% | -0.000001 | 0.000000 | 0.000001 | 0.000036 | -0.000009 |
| SPY16Dec22P230.00 | PUT | 230.00 | $3.78 | $3.49 / 918 | $3.62 / 918 | 0 | 2,832 | 35.121931% | -0.000001 | 0.000000 | 0.000001 | 0.000016 | -0.000004 |
| SPY16Dec22C225.00 | CALL | 225.00 | $214.23 | $213.13 / 326 | $216.10 / 326 | 0 | 102 | 44.438167% | 0.982583 | 0.014731 | 0.000001 | 0.000007 | 3.111074 |
| SPY16Dec22P225.00 | PUT | 225.00 | $3.29 | $3.24 / 954 | $3.37 / 918 | 0 | 1,391 | 35.592793% | -0.000001 | 0.000000 | 0.000001 | 0.000007 | -0.000002 |
| SPY16Dec22C220.00 | CALL | 220.00 | $210.00 | $218.04 / 326 | $221.01 / 326 | 0 | 60 | 45.563659% | 0.982583 | 0.014737 | 0.000001 | 0.000003 | 3.041940 |
| SPY16Dec22C215.00 | CALL | 215.00 | $208.12 | $222.94 / 326 | $225.92 / 326 | 0 | 34 | 46.703332% | 0.982583 | 0.014744 | 0.000001 | 0.000001 | 2.972806 |
| SPY16Dec22P215.00 | PUT | 215.00 | $3.07 | $2.79 / 944 | $2.91 / 918 | 0 | 1,250 | 36.563918% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| SPY16Dec22C210.00 | CALL | 210.00 | $231.41 | $227.87 / 326 | $230.84 / 326 | 0 | 168 | 47.899720% | 0.982583 | 0.014750 | 0.000001 | 0.000000 | 2.903671 |
| SPY16Dec22C205.00 | CALL | 205.00 | $217.05 | $232.81 / 326 | $235.78 / 326 | 0 | 4 | 49.148405% | 0.982583 | 0.014756 | 0.000001 | 0.000000 | 2.834536 |
| SPY16Dec22P205.00 | PUT | 205.00 | $3.00 | $2.39 / 918 | $2.52 / 918 | 0 | 808 | 37.593212% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22P200.00 | PUT | 200.00 | $2.23 | $2.21 / 913 | $2.34 / 913 | 0 | 6,502 | 38.123852% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C195.00 | CALL | 195.00 | $227.04 | $242.73 / 326 | $245.70 / 326 | 0 | 0 | 51.808909% | 0.982583 | 0.014768 | 0.000001 | 0.000000 | 2.696266 |
| SPY16Dec22P195.00 | PUT | 195.00 | $2.10 | $2.04 / 918 | $2.16 / 918 | 0 | 782 | 38.642889% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C190.00 | CALL | 190.00 | $238.74 | $247.68 / 326 | $250.66 / 326 | 0 | 4 | 53.177115% | 0.982583 | 0.014774 | 0.000001 | 0.000000 | 2.627131 |
| SPY16Dec22P190.00 | PUT | 190.00 | $1.91 | $1.88 / 918 | $2.00 / 918 | 0 | 3,152 | 39.190876% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C185.00 | CALL | 185.00 | $182.01 | $252.65 / 326 | $255.63 / 326 | 0 | 4 | 54.616033% | 0.982583 | 0.014781 | 0.000001 | 0.000000 | 2.557996 |
| SPY16Dec22P185.00 | PUT | 185.00 | $1.78 | $1.73 / 918 | $1.85 / 918 | 0 | 222 | 39.746793% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C180.00 | CALL | 180.00 | $252.00 | $257.64 / 326 | $260.62 / 326 | 0 | 166 | 56.133222% | 0.982583 | 0.014787 | 0.000001 | 0.000000 | 2.488861 |
| SPY16Dec22P180.00 | PUT | 180.00 | $1.60 | $1.59 / 918 | $1.71 / 918 | 0 | 5,392 | 40.317101% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C175.00 | CALL | 175.00 | $242.09 | $262.63 / 326 | $265.60 / 326 | 0 | 73 | 57.685953% | 0.982583 | 0.014793 | 0.000001 | 0.000000 | 2.419726 |
| SPY16Dec22P175.00 | PUT | 175.00 | $1.40 | $1.46 / 918 | $1.58 / 918 | 0 | 6,035 | 40.911304% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C170.00 | CALL | 170.00 | $251.69 | $267.60 / 326 | $270.57 / 326 | 0 | 3 | 59.256083% | 0.982583 | 0.014799 | 0.000001 | 0.000000 | 2.350591 |
| SPY16Dec22P170.00 | PUT | 170.00 | $1.40 | $1.34 / 918 | $1.46 / 918 | 0 | 7,650 | 41.525116% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C165.00 | CALL | 165.00 | $274.81 | $272.58 / 326 | $275.56 / 326 | 0 | 5 | 60.907360% | 0.982583 | 0.014805 | 0.000001 | 0.000000 | 2.281456 |
| SPY16Dec22P165.00 | PUT | 165.00 | $1.20 | $1.22 / 918 | $1.34 / 918 | 0 | 121 | 42.113581% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C160.00 | CALL | 160.00 | $261.68 | $277.19 / 30 | $280.99 / 30 | 0 | 16 | 62.689968% | 0.982583 | 0.014811 | 0.000001 | 0.000000 | 2.212321 |
| SPY16Dec22P160.00 | PUT | 160.00 | $1.21 | $1.12 / 918 | $1.24 / 918 | 0 | 805 | 42.786217% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C155.00 | CALL | 155.00 | $267.28 | $282.58 / 326 | $285.56 / 326 | 0 | 8 | 64.446902% | 0.982583 | 0.014818 | 0.000001 | 0.000000 | 2.143186 |
| SPY16Dec22P155.00 | PUT | 155.00 | $1.13 | $1.02 / 918 | $1.14 / 918 | 0 | 5,013 | 43.437304% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C150.00 | CALL | 150.00 | $271.66 | $287.56 / 326 | $290.54 / 326 | 0 | 20 | 66.267094% | 0.982583 | 0.014824 | 0.000001 | 0.000000 | 2.074051 |
| SPY16Dec22P150.00 | PUT | 150.00 | $1.08 | $0.93 / 918 | $1.04 / 918 | 0 | 3,312 | 44.096123% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C145.00 | CALL | 145.00 | $224.01 | $292.55 / 326 | $295.52 / 326 | 0 | 1 | 68.165532% | 0.982583 | 0.014830 | 0.000001 | 0.000000 | 2.004916 |
| SPY16Dec22P145.00 | PUT | 145.00 | $0.93 | $0.84 / 918 | $0.96 / 918 | 0 | 763 | 44.798975% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C140.00 | CALL | 140.00 | $297.59 | $297.16 / 30 | $300.96 / 30 | 0 | 249 | 70.234278% | 0.982583 | 0.014836 | 0.000001 | 0.000000 | 1.935781 |
| SPY16Dec22P140.00 | PUT | 140.00 | $0.82 | $0.76 / 918 | $0.88 / 913 | 0 | 5,613 | 45.517190% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C135.00 | CALL | 135.00 | $302.50 | $302.16 / 30 | $305.96 / 30 | 0 | 14 | 72.332412% | 0.982583 | 0.014842 | 0.000001 | 0.000000 | 1.866646 |
| SPY16Dec22P135.00 | PUT | 135.00 | $0.69 | $0.69 / 918 | $0.80 / 918 | 0 | 142 | 46.253338% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C130.00 | CALL | 130.00 | $291.78 | $307.55 / 326 | $310.52 / 326 | 0 | 7 | 74.452563% | 0.982583 | 0.014848 | 0.000001 | 0.000000 | 1.797511 |
| SPY16Dec22P130.00 | PUT | 130.00 | $0.50 | $0.63 / 918 | $0.74 / 918 | 0 | 307 | 47.108334% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C125.00 | CALL | 125.00 | $298.83 | $312.54 / 326 | $315.51 / 326 | 0 | 2 | 76.707221% | 0.982583 | 0.014855 | 0.000001 | 0.000000 | 1.728376 |
| SPY16Dec22P125.00 | PUT | 125.00 | $0.53 | $0.57 / 918 | $0.68 / 918 | 0 | 227 | 47.953874% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C120.00 | CALL | 120.00 | $301.78 | $317.53 / 326 | $320.51 / 326 | 0 | 12 | 79.082398% | 0.982583 | 0.014861 | 0.000001 | 0.000000 | 1.659241 |
| SPY16Dec22P120.00 | PUT | 120.00 | $0.51 | $0.51 / 918 | $0.62 / 918 | 0 | 1,329 | 48.784117% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C115.00 | CALL | 115.00 | $194.70 | $322.15 / 30 | $325.95 / 30 | 0 | 0 | 81.669617% | 0.982583 | 0.014867 | 0.000001 | 0.000000 | 1.590106 |
| SPY16Dec22P115.00 | PUT | 115.00 | $0.48 | $0.46 / 918 | $0.57 / 918 | 0 | 238 | 49.719483% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C110.00 | CALL | 110.00 | $161.50 | $327.53 / 326 | $330.50 / 326 | 0 | 0 | 84.206564% | 0.982583 | 0.014873 | 0.000001 | 0.000000 | 1.520971 |
| SPY16Dec22P110.00 | PUT | 110.00 | $0.46 | $0.41 / 918 | $0.52 / 913 | 0 | 319 | 50.644716% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C105.00 | CALL | 105.00 | $288.95 | $332.52 / 326 | $335.49 / 326 | 0 | 0 | 86.955424% | 0.982583 | 0.014879 | 0.000001 | 0.000000 | 1.451836 |
| SPY16Dec22P105.00 | PUT | 105.00 | $0.46 | $0.37 / 918 | $0.47 / 918 | 0 | 153 | 51.631076% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C100.00 | CALL | 100.00 | $333.20 | $337.52 / 326 | $340.49 / 326 | 0 | 12 | 89.891887% | 0.982583 | 0.014885 | 0.000001 | 0.000000 | 1.382701 |
| SPY16Dec22P100.00 | PUT | 100.00 | $0.31 | $0.33 / 918 | $0.41 / 1 | 0 | 8,707 | 52.517448% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C95.00 | CALL | 95.00 | $327.70 | $342.12 / 30 | $345.93 / 30 | 0 | 1 | 93.075928% | 0.982583 | 0.014892 | 0.000001 | 0.000000 | 1.313565 |
| SPY16Dec22P95.00 | PUT | 95.00 | $0.30 | $0.29 / 918 | $0.39 / 918 | 0 | 168 | 53.754028% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C90.00 | CALL | 90.00 | $332.46 | $347.51 / 326 | $350.49 / 326 | 0 | 0 | 96.316493% | 0.982583 | 0.014898 | 0.000001 | 0.000000 | 1.244430 |
| SPY16Dec22P90.00 | PUT | 90.00 | $0.18 | $0.26 / 950 | $0.35 / 918 | 0 | 1,369 | 54.906068% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| SPY16Dec22C85.00 | CALL | 85.00 | $348.39 | $352.51 / 326 | $355.48 / 326 | 0 | 4 | 99.852157% | 0.982583 | 0.014904 | 0.000001 | 0.000000 | 1.175295 |