Path: blob/master/data/spy-options-exp-2021-01-15-weekly-show-all-stacked-07-05-2020.csv
1689 views
Symbol,Strike,Last,% From Last,Bid,Midpoint,Ask,Change,%Chg,IV,Volume,Open Int,Type,DTE,Exp Date,Time,Avg IV SPY|20210115|25.00C,25,288.7,-91.99%,287.3,287.91,288.52,0.19,+0.07%,159.39%,1,2,Call,197,01/15/21,06/23/20,0.00% SPY|20210115|30.00C,30,280.95,-90.39%,282.3,282.91,283.52,4.35,+1.57%,145.44%,2,1,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|35.00C,35,0,-88.79%,277.31,277.92,278.53,0,unch,134.22%,0,0,Call,197,01/15/21,N/A,0.00% SPY|20210115|40.00C,40,270.95,-87.19%,272.31,272.92,273.53,-2.53,-0.93%,124.15%,2,1,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|45.00C,45,0,-85.59%,267.32,267.93,268.54,0,unch,115.72%,0,0,Call,197,01/15/21,N/A,0.00% SPY|20210115|50.00C,50,269.6,-83.99%,262.33,262.94,263.55,269.6,unch,108.18%,0,1,Call,197,01/15/21,N/A,0.00% SPY|20210115|55.00C,55,251.8,-82.38%,257.33,257.95,258.56,-1.2,-0.47%,101.15%,1,1,Call,197,01/15/21,06/24/20,0.00% SPY|20210115|60.00C,60,0,-80.78%,252.35,252.96,253.57,0,unch,95.12%,0,0,Call,197,01/15/21,N/A,0.00% SPY|20210115|65.00C,65,0,-79.18%,247.36,247.97,248.58,0,unch,89.34%,0,0,Call,197,01/15/21,N/A,0.00% SPY|20210115|70.00C,70,162.5,-77.58%,242.37,242.98,243.59,162.5,unch,83.92%,0,0,Call,197,01/15/21,N/A,0.00% SPY|20210115|75.00C,75,234.84,-75.98%,237.38,237.99,238.6,-2.53,-1.07%,78.80%,1,1,Call,197,01/15/21,06/24/20,0.00% SPY|20210115|80.00C,80,0,-74.38%,232.39,233.01,233.62,0,unch,74.17%,0,0,Call,197,01/15/21,N/A,0.00% SPY|20210115|85.00C,85,171.02,-72.78%,227.41,228.02,228.63,171.02,unch,69.73%,0,0,Call,197,01/15/21,N/A,0.00% SPY|20210115|90.00C,90,221,-71.18%,222.42,223.04,223.65,221,unch,65.42%,3,2,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|95.00C,95,216.44,-69.57%,217.44,218.05,218.66,216.44,unch,61.16%,1100,267,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|100.00C,100,210.44,-67.97%,212.46,213.08,213.69,-1.6,-0.75%,57.67%,5,13,Call,197,01/15/21,06/22/20,0.00% SPY|20210115|105.00C,105,205.47,-66.37%,207.48,208.1,208.71,-1.56,-0.75%,53.81%,5,5,Call,197,01/15/21,06/22/20,0.00% SPY|20210115|110.00C,110,201.45,-64.77%,202.5,203.12,203.73,201.45,unch,49.76%,1004,268,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|115.00C,115,197,-63.17%,197.53,198.15,198.77,197,unch,47.34%,600,132,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|120.00C,120,192.03,-61.57%,192.56,193.18,193.79,192.03,unch,43.57%,2200,485,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|125.00C,125,186.57,-59.97%,187.59,188.2,188.82,186.57,unch,40.19%,5500,5,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|130.00C,130,177.22,-58.36%,182.62,183.24,183.85,3.32,+1.91%,35.91%,1699,1700,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|135.00C,135,176.56,-56.76%,177.65,178.27,178.89,176.56,unch,32.21%,11000,2344,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|140.00C,140,171.85,-55.16%,172.7,173.32,173.93,-2.01,-1.16%,34.14%,7700,1668,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|145.00C,145,166.86,-53.56%,167.74,168.36,168.98,166.86,unch,34.24%,6600,1,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|150.00C,150,161.43,-51.96%,162.79,163.41,164.02,161.43,unch,33.83%,600,15,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|155.00C,155,158.25,-50.36%,157.85,158.47,159.08,7.1,+4.70%,3.89%,10,1408,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|160.00C,160,151.4,-48.76%,152.92,153.54,154.15,151.4,unch,34.96%,2,908,Call,197,01/15/21,06/19/20,0.00% SPY|20210115|165.00C,165,149.12,-47.15%,147.99,148.61,149.22,2.06,+1.40%,44.02%,3,827,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|170.00C,170,152.01,-45.55%,143.07,143.69,144.3,152.01,unch,34.61%,0,112,Call,197,01/15/21,N/A,0.00% SPY|20210115|175.00C,175,133.61,-43.95%,138.19,138.8,139.41,-3.5,-2.55%,34.89%,4,1296,Call,197,01/15/21,06/22/20,0.00% SPY|20210115|180.00C,180,126.75,-42.35%,133.3,133.92,134.53,126.75,unch,34.72%,0,838,Call,197,01/15/21,N/A,0.00% SPY|20210115|185.00C,185,99.77,-40.75%,128.29,128.99,129.68,99.77,unch,33.65%,0,1212,Call,197,01/15/21,N/A,0.00% SPY|20210115|190.00C,190,114.5,-39.15%,123.63,124.25,124.86,114.5,unch,34.72%,0,1172,Call,197,01/15/21,N/A,0.00% SPY|20210115|191.00C,191,114.51,-38.83%,122.67,123.28,123.89,114.51,unch,34.67%,0,1070,Call,197,01/15/21,N/A,0.00% SPY|20210115|192.00C,192,97.22,-38.51%,121.7,122.32,122.93,97.22,unch,34.61%,0,557,Call,197,01/15/21,N/A,0.00% SPY|20210115|193.00C,193,96.39,-38.19%,120.74,121.35,121.97,96.39,unch,34.58%,0,294,Call,197,01/15/21,N/A,0.00% SPY|20210115|194.00C,194,118.67,-37.87%,119.78,120.39,121,118.67,unch,34.50%,0,82,Call,197,01/15/21,N/A,0.00% SPY|20210115|195.00C,195,100.45,-37.55%,118.82,119.43,120.04,100.45,unch,34.45%,0,34,Call,197,01/15/21,N/A,0.00% SPY|20210115|196.00C,196,0,-37.23%,117.87,118.48,119.09,0,unch,34.47%,0,0,Call,197,01/15/21,N/A,0.00% SPY|20210115|197.00C,197,65.39,-36.91%,116.92,117.54,118.16,65.39,unch,34.56%,0,9,Call,197,01/15/21,N/A,0.00% SPY|20210115|198.00C,198,64.11,-36.59%,115.96,116.58,117.2,64.11,unch,34.48%,0,1,Call,197,01/15/21,N/A,0.00% SPY|20210115|199.00C,199,93,-36.26%,115.01,115.63,116.25,93,unch,34.46%,0,2,Call,197,01/15/21,N/A,0.00% SPY|20210115|200.00C,200,115.83,-35.94%,114.06,114.68,115.3,7.07,+6.50%,40.59%,1,851,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|201.00C,201,67,-35.62%,113.12,113.74,114.35,67,unch,34.42%,0,229,Call,197,01/15/21,N/A,0.00% SPY|20210115|202.00C,202,83,-35.30%,112.17,112.79,113.41,83,unch,34.40%,0,301,Call,197,01/15/21,N/A,0.00% SPY|20210115|203.00C,203,63.81,-34.98%,111.22,111.84,112.46,63.81,unch,34.34%,0,252,Call,197,01/15/21,N/A,0.00% SPY|20210115|204.00C,204,65.29,-34.66%,110.27,110.89,111.51,65.29,unch,34.26%,0,220,Call,197,01/15/21,N/A,0.00% SPY|20210115|205.00C,205,110.55,-34.34%,109.32,109.94,110.56,27.37,+32.90%,37.33%,3,296,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|206.00C,206,115.45,-34.02%,108.38,109,109.62,115.45,unch,34.15%,0,566,Call,197,01/15/21,N/A,0.00% SPY|20210115|207.00C,207,62.56,-33.70%,107.44,108.06,108.67,62.56,unch,34.09%,0,267,Call,197,01/15/21,N/A,0.00% SPY|20210115|208.00C,208,95.67,-33.38%,106.5,107.12,107.73,95.67,unch,34.04%,2,267,Call,197,01/15/21,06/15/20,0.00% SPY|20210115|209.00C,209,51.92,-33.06%,105.56,106.18,106.79,51.92,unch,33.98%,0,251,Call,197,01/15/21,N/A,0.00% SPY|20210115|210.00C,210,102.89,-32.74%,104.63,105.25,105.86,2.09,+2.07%,33.96%,41,245,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|211.00C,211,78.12,-32.42%,103.7,104.32,104.93,78.12,unch,33.93%,0,5,Call,197,01/15/21,N/A,0.00% SPY|20210115|212.00C,212,78.98,-32.10%,103.1,103.35,103.59,78.98,unch,33.70%,0,3,Call,197,01/15/21,N/A,0.00% SPY|20210115|213.00C,213,57.84,-31.78%,102.17,102.41,102.66,57.84,unch,33.66%,0,5,Call,197,01/15/21,N/A,0.00% SPY|20210115|214.00C,214,76.33,-31.46%,100.91,101.53,102.14,76.33,unch,33.79%,0,1,Call,197,01/15/21,N/A,0.00% SPY|20210115|215.00C,215,91,-31.14%,100.31,100.56,100.8,91,unch,33.55%,0,16,Call,197,01/15/21,N/A,0.00% SPY|20210115|216.00C,216,0,-30.82%,99.39,99.63,99.87,0,unch,33.50%,0,1,Call,197,01/15/21,N/A,0.00% SPY|20210115|217.00C,217,96.43,-30.50%,98.49,98.72,98.94,96.43,unch,33.49%,0,10,Call,197,01/15/21,N/A,0.00% SPY|20210115|218.00C,218,86.37,-30.18%,97.57,97.79,98.02,86.37,unch,33.44%,1,51,Call,197,01/15/21,06/15/20,0.00% SPY|20210115|219.00C,219,94.49,-29.86%,96.65,96.88,97.1,94.49,unch,33.39%,0,2,Call,197,01/15/21,N/A,0.00% SPY|20210115|220.00C,220,93.9,-29.54%,95.73,95.96,96.18,-1.79,-1.87%,33.33%,3,191,Call,197,01/15/21,06/19/20,0.00% SPY|20210115|221.00C,221,94.28,-29.22%,94.79,95.03,95.27,94.28,unch,33.24%,2,1018,Call,197,01/15/21,06/16/20,0.00% SPY|20210115|222.00C,222,68.44,-28.90%,93.88,94.12,94.35,68.44,unch,33.18%,0,99,Call,197,01/15/21,N/A,0.00% SPY|20210115|223.00C,223,44.5,-28.58%,92.96,93.2,93.44,44.5,unch,33.11%,0,168,Call,197,01/15/21,N/A,0.00% SPY|20210115|224.00C,224,90.24,-28.26%,92.05,92.29,92.53,90.24,unch,33.06%,1,195,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|225.00C,225,89.59,-27.94%,91.15,91.39,91.62,-3.52,-3.78%,33.01%,1,529,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|226.00C,226,67.1,-27.62%,90.24,90.48,90.72,67.1,unch,32.95%,0,276,Call,197,01/15/21,N/A,0.00% SPY|20210115|227.00C,227,61.8,-27.30%,89.33,89.57,89.8,61.8,unch,32.86%,0,294,Call,197,01/15/21,N/A,0.00% SPY|20210115|228.00C,228,87.2,-26.98%,88.45,88.68,88.91,87.2,unch,32.85%,1,297,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|229.00C,229,79.2,-26.66%,87.53,87.77,88,79.2,unch,32.74%,0,241,Call,197,01/15/21,N/A,0.00% SPY|20210115|230.00C,230,81.5,-26.34%,86.63,86.87,87.1,-7.02,-7.93%,32.67%,100,581,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|231.00C,231,79.54,-26.02%,85.73,85.97,86.2,18.15,+29.57%,32.59%,20,484,Call,197,01/15/21,06/25/20,0.00% SPY|20210115|232.00C,232,69.67,-25.70%,84.86,85.09,85.31,69.67,unch,32.56%,0,21,Call,197,01/15/21,N/A,0.00% SPY|20210115|233.00C,233,90.07,-25.38%,83.97,84.2,84.42,90.07,unch,32.50%,0,37,Call,197,01/15/21,N/A,0.00% SPY|20210115|234.00C,234,56.37,-25.06%,83.06,83.3,83.53,56.37,unch,32.40%,0,16,Call,197,01/15/21,N/A,0.00% SPY|20210115|235.00C,235,83.2,-24.73%,82.17,82.4,82.63,5.93,+7.67%,34.38%,7,274,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|236.00C,236,56.04,-24.41%,81.31,81.54,81.76,56.04,unch,32.29%,0,132,Call,197,01/15/21,N/A,0.00% SPY|20210115|237.00C,237,86.58,-24.09%,80.43,80.66,80.88,86.58,unch,32.22%,0,35,Call,197,01/15/21,N/A,0.00% SPY|20210115|238.00C,238,81.24,-23.77%,79.52,79.76,79.99,81.24,unch,32.10%,2,1513,Call,197,01/15/21,06/16/20,0.00% SPY|20210115|239.00C,239,77.79,-23.45%,78.64,78.87,79.1,77.79,unch,32.01%,1,325,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|240.00C,240,78.35,-23.13%,77.77,78,78.22,4.16,+5.61%,32.79%,1,1432,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|241.00C,241,70.74,-22.81%,76.89,77.12,77.35,-4.36,-5.81%,31.85%,10,1063,Call,197,01/15/21,06/25/20,0.00% SPY|20210115|242.00C,242,83.05,-22.49%,76.02,76.25,76.47,83.05,unch,31.77%,0,1413,Call,197,01/15/21,N/A,0.00% SPY|20210115|243.00C,243,79.29,-22.17%,75.17,75.39,75.61,79.29,unch,31.72%,0,994,Call,197,01/15/21,N/A,0.00% SPY|20210115|244.00C,244,73.2,-21.85%,74.28,74.51,74.73,-3.46,-4.51%,31.60%,1,1084,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|245.00C,245,71.74,-21.53%,73.42,73.65,73.87,-2.1,-2.84%,31.52%,1,1533,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|246.00C,246,66.59,-21.21%,72.55,72.78,73.01,66.59,unch,31.43%,0,691,Call,197,01/15/21,N/A,0.00% SPY|20210115|247.00C,247,66.84,-20.89%,71.69,71.91,72.14,66.84,unch,31.34%,0,249,Call,197,01/15/21,N/A,0.00% SPY|20210115|248.00C,248,72.73,-20.57%,70.86,71.08,71.29,72.73,unch,31.29%,2,590,Call,197,01/15/21,06/16/20,0.00% SPY|20210115|249.00C,249,60.19,-20.25%,69.99,70.21,70.43,60.19,unch,31.18%,1,792,Call,197,01/15/21,06/15/20,0.00% SPY|20210115|250.00C,250,68.66,-19.93%,69.13,69.35,69.58,0.34,+0.50%,29.63%,7,5871,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|251.00C,251,62.94,-19.61%,68.28,68.51,68.73,14.63,+30.28%,31.00%,20,837,Call,197,01/15/21,06/25/20,0.00% SPY|20210115|252.00C,252,60.5,-19.29%,67.31,67.7,68.09,-12.28,-16.87%,30.99%,2,566,Call,197,01/15/21,06/25/20,0.00% SPY|20210115|253.00C,253,67.25,-18.97%,66.46,66.85,67.25,1.25,+1.89%,31.66%,2,814,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|254.00C,254,46.13,-18.65%,65.61,66.01,66.4,46.13,unch,30.79%,0,1482,Call,197,01/15/21,N/A,0.00% SPY|20210115|255.00C,255,56.5,-18.33%,64.77,65.16,65.56,-3.14,-5.26%,30.69%,1,3238,Call,197,01/15/21,06/26/20,0.00% SPY|20210115|256.00C,256,66.2,-18.01%,63.94,64.33,64.72,6.3,+10.52%,30.60%,3,780,Call,197,01/15/21,06/16/20,0.00% SPY|20210115|257.00C,257,66.67,-17.69%,63.1,63.5,63.89,66.67,unch,30.50%,0,357,Call,197,01/15/21,N/A,0.00% SPY|20210115|258.00C,258,61.4,-17.37%,62.27,62.67,63.06,61.4,unch,30.41%,0,696,Call,197,01/15/21,N/A,0.00% SPY|20210115|259.00C,259,60.18,-17.05%,61.44,61.83,62.23,-6.82,-10.18%,30.30%,4,889,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|260.00C,260,61.75,-16.73%,60.61,61,61.4,2.95,+5.02%,31.48%,2,4110,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|261.00C,261,60.33,-16.41%,59.79,60.19,60.58,60.33,unch,30.10%,1,1274,Call,197,01/15/21,06/18/20,0.00% SPY|20210115|262.00C,262,53.96,-16.09%,58.97,59.36,59.75,-5.32,-8.97%,29.99%,14,888,Call,197,01/15/21,06/25/20,0.00% SPY|20210115|263.00C,263,53.08,-15.77%,58.15,58.54,58.93,-10.36,-16.33%,29.88%,27,518,Call,197,01/15/21,06/25/20,0.00% SPY|20210115|264.00C,264,51.74,-15.45%,57.33,57.72,58.12,51.74,unch,29.78%,0,579,Call,197,01/15/21,N/A,0.00% SPY|20210115|265.00C,265,50.15,-15.13%,56.51,56.91,57.3,-2.33,-4.44%,29.66%,10,3633,Call,197,01/15/21,06/29/20,0.00% SPY|20210115|266.00C,266,49.42,-14.81%,55.7,56.1,56.5,0.99,+2.04%,29.56%,1,1532,Call,197,01/15/21,06/26/20,0.00% SPY|20210115|267.00C,267,48.94,-14.49%,54.9,55.3,55.69,48.94,unch,29.45%,0,771,Call,197,01/15/21,N/A,0.00% SPY|20210115|268.00C,268,56.14,-14.17%,54.09,54.49,54.88,7.45,+15.30%,29.34%,5,205,Call,197,01/15/21,06/23/20,0.00% SPY|20210115|269.00C,269,60.6,-13.85%,53.29,53.69,54.08,60.6,unch,29.23%,0,570,Call,197,01/15/21,N/A,0.00% SPY|20210115|270.00C,270,52.23,-13.53%,52.5,52.89,53.29,1.14,+2.23%,28.10%,174,5458,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|271.00C,271,52.59,-13.21%,51.71,52.1,52.49,2.98,+6.01%,29.75%,6,747,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|272.00C,272,48.68,-12.88%,50.91,51.31,51.7,48.68,unch,28.89%,0,2914,Call,197,01/15/21,N/A,0.00% SPY|20210115|273.00C,273,52.23,-12.56%,50.13,50.52,50.91,6.36,+13.87%,28.78%,1,1481,Call,197,01/15/21,06/23/20,0.00% SPY|20210115|274.00C,274,51.47,-12.24%,49.34,49.73,50.12,51.47,unch,28.66%,3,718,Call,197,01/15/21,06/16/20,0.00% SPY|20210115|275.00C,275,50.71,-11.92%,48.55,48.95,49.34,3.28,+6.92%,31.05%,4,4943,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|276.00C,276,47.07,-11.60%,47.77,48.16,48.55,4.64,+10.94%,28.41%,2,683,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|277.00C,277,46.45,-11.28%,47,47.39,47.77,3.38,+7.85%,28.29%,1,696,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|278.00C,278,46.68,-10.96%,46.22,46.61,47,0.07,+0.15%,28.17%,30,313,Call,197,01/15/21,06/22/20,0.00% SPY|20210115|279.00C,279,44.24,-10.64%,45.45,45.84,46.23,44.24,unch,28.05%,0,646,Call,197,01/15/21,N/A,0.00% SPY|20210115|280.00C,280,45.78,-10.32%,44.69,45.08,45.46,1.78,+4.05%,28.89%,25,5540,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|281.00C,281,40.8,-10.00%,43.92,44.31,44.7,2.6,+6.81%,27.80%,1,14518,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|282.00C,282,39.17,-9.68%,43.17,43.55,43.93,-5.7,-12.70%,27.67%,22,1293,Call,197,01/15/21,06/25/20,0.00% SPY|20210115|283.00C,283,38.49,-9.36%,42.41,42.8,43.18,-0.66,-1.69%,27.55%,19,699,Call,197,01/15/21,06/25/20,0.00% SPY|20210115|284.00C,284,40.8,-9.04%,41.65,42.04,42.42,2.9,+7.65%,27.41%,4,1613,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|285.00C,285,41.7,-8.72%,40.9,41.29,41.67,1.21,+2.99%,27.82%,3,5933,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|286.00C,286,40.7,-8.40%,40.16,40.54,40.92,3,+7.96%,27.36%,1,1697,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|287.00C,287,40.02,-8.08%,39.41,39.79,40.17,4.62,+13.05%,27.30%,7,5652,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|288.00C,288,35.72,-7.76%,38.67,39.05,39.43,35.72,unch,26.88%,8,1358,Call,197,01/15/21,06/15/20,0.00% SPY|20210115|289.00C,289,35.55,-7.44%,37.94,38.32,38.69,-3.82,-9.70%,26.74%,6,854,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|290.00C,290,37.89,-7.12%,37.2,37.58,37.95,1.88,+5.22%,26.99%,24,5208,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|291.00C,291,30.64,-6.80%,36.48,36.85,37.22,-4.79,-13.52%,26.46%,26,1245,Call,197,01/15/21,06/26/20,0.00% SPY|20210115|292.00C,292,29.34,-6.48%,35.75,36.12,36.49,-8.66,-22.79%,26.32%,44,1195,Call,197,01/15/21,06/29/20,0.00% SPY|20210115|293.00C,293,31.7,-6.16%,35.03,35.4,35.77,2.81,+9.73%,26.18%,2,504,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|294.00C,294,28.06,-5.84%,34.31,34.68,35.05,-4.41,-13.58%,26.03%,35,3206,Call,197,01/15/21,06/29/20,0.00% SPY|20210115|295.00C,295,34.6,-5.52%,33.6,33.97,34.34,4.05,+13.26%,26.65%,4,5174,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|296.00C,296,33.39,-5.20%,32.89,33.25,33.62,6.59,+24.59%,25.90%,1,1238,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|297.00C,297,28.24,-4.88%,32.19,32.56,32.92,1.66,+6.25%,25.60%,44,858,Call,197,01/15/21,06/29/20,0.00% SPY|20210115|298.00C,298,30.08,-4.56%,31.49,31.85,32.21,2.65,+9.66%,25.45%,1,974,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|299.00C,299,26.85,-4.24%,30.8,31.16,31.52,1.9,+7.62%,25.31%,23,1462,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|300.00C,300,30.25,-3.92%,30.11,30.47,30.82,1.35,+4.67%,24.91%,151,21219,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|301.00C,301,29,-3.60%,29.42,29.78,30.13,0.8,+2.84%,25.01%,4,1346,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|302.00C,302,27.79,-3.28%,28.74,29.08,29.41,2.21,+8.64%,24.84%,13,1318,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|303.00C,303,27.51,-2.96%,28.07,28.34,28.6,3.12,+12.79%,24.61%,21,1484,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|304.00C,304,27.64,-2.64%,27.4,27.74,28.09,0.84,+3.13%,24.44%,1,1583,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|305.00C,305,26.92,-2.32%,26.73,27.08,27.42,0.54,+2.05%,24.23%,37,17840,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|306.00C,306,26.43,-2.00%,26.07,26.42,26.76,1.32,+5.26%,24.27%,25,1537,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|307.00C,307,26,-1.68%,25.42,25.76,26.1,1.7,+7.00%,24.37%,1,1089,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|308.00C,308,25.43,-1.35%,24.77,25.11,25.45,2.35,+10.18%,24.30%,92,5794,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|309.00C,309,24.7,-1.03%,24.12,24.46,24.8,1.9,+8.33%,24.05%,22,1677,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|310.00C,310,23.25,-0.71%,23.48,23.81,24.15,0.17,+0.74%,22.99%,316,7160,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|311.00C,311,23.85,-0.39%,22.85,23.19,23.52,1.42,+6.33%,24.20%,8,1857,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|312.00C,312,22.25,-0.07%,22.22,22.56,22.89,0.88,+4.12%,22.97%,5,1277,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|313.00C,313,22.07,+0.25%,21.59,21.93,22.27,1.02,+4.85%,23.30%,6,2370,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|314.00C,314,21.78,+0.57%,20.97,21.31,21.64,1.12,+5.42%,23.50%,23,2073,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|315.00C,315,20.2,+0.89%,20.36,20.7,21.03,0.26,+1.30%,22.28%,315,4091,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|316.00C,316,20.41,+1.21%,19.75,20.09,20.42,1.06,+5.48%,23.01%,43,1772,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|317.00C,317,20.27,+1.53%,19.15,19.49,19.82,1.67,+8.98%,23.34%,1,781,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|318.00C,318,18.33,+1.85%,18.55,18.89,19.23,2.9,+18.79%,22.32%,103,944,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|319.00C,319,14.74,+2.17%,17.96,18.3,18.64,-0.56,-3.66%,22.15%,1,2157,Call,197,01/15/21,06/26/20,0.00% SPY|20210115|320.00C,320,17.38,+2.49%,17.38,17.69,18,0.18,+1.05%,21.61%,345,6161,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|321.00C,321,18.16,+2.81%,16.81,17.15,17.48,1.68,+10.19%,22.92%,147,976,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|322.00C,322,17.46,+3.13%,16.25,16.59,16.92,1.52,+9.54%,22.61%,22,2065,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|323.00C,323,16.84,+3.45%,15.7,16.03,16.36,3.32,+24.56%,22.37%,40,1914,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|324.00C,324,16.03,+3.77%,15.15,15.48,15.81,1.08,+7.22%,21.92%,63,1106,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|325.00C,325,14.91,+4.09%,14.64,14.96,15.27,0.71,+5.00%,21.12%,187,5697,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|326.00C,326,14.6,+4.41%,14.09,14.42,14.74,2.11,+16.89%,21.19%,133,2409,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|327.00C,327,13.31,+4.73%,13.57,13.89,14.21,2.25,+20.34%,20.82%,1,2028,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|328.00C,328,13.85,+5.05%,13.06,13.38,13.7,3.24,+30.54%,21.18%,20,1102,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|329.00C,329,12.61,+5.37%,12.56,12.88,13.19,0.51,+4.21%,20.20%,65,1046,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|330.00C,330,12.32,+5.69%,12.07,12.38,12.69,0.48,+4.05%,20.26%,246,11312,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|331.00C,331,12.05,+6.01%,11.59,11.9,12.2,3.21,+36.31%,20.34%,44,1257,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|332.00C,332,11.06,+6.33%,11.11,11.42,11.73,1.01,+10.05%,19.59%,5,1561,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|333.00C,333,10.58,+6.65%,10.65,10.96,11.26,0.38,+3.73%,19.41%,10,1305,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|334.00C,334,9.92,+6.97%,10.2,10.5,10.8,1.14,+12.98%,19.68%,3,661,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|335.00C,335,10.54,+7.29%,9.76,10.06,10.35,1.23,+13.21%,20.08%,12,3322,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|336.00C,336,10.17,+7.61%,9.33,9.63,9.92,2.41,+31.06%,20.01%,68,873,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|337.00C,337,9.35,+7.93%,8.91,9.2,9.49,1.8,+23.84%,19.38%,26,797,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|338.00C,338,8.85,+8.25%,8.5,8.69,8.88,0.57,+6.88%,19.13%,2,2151,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|339.00C,339,6,+8.57%,8.1,8.39,8.68,-1.26,-17.36%,18.90%,10,362,Call,197,01/15/21,06/26/20,0.00% SPY|20210115|340.00C,340,7.8,+8.89%,7.72,8,8.28,0.1,+1.30%,18.50%,103,13738,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|341.00C,341,7.75,+9.21%,7.35,7.63,7.9,1.72,+28.52%,18.76%,1,866,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|342.00C,342,7.2,+9.53%,6.99,7.26,7.53,0.15,+2.13%,18.38%,6,1125,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|343.00C,343,5.79,+9.85%,6.64,6.91,7.18,0.79,+15.80%,18.32%,94,909,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|344.00C,344,5.31,+10.18%,6.3,6.56,6.83,0.52,+10.86%,18.17%,6,323,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|345.00C,345,6.05,+10.50%,6.17,6.34,6.5,0.1,+1.68%,17.79%,37,5803,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|346.00C,346,6.56,+10.82%,5.67,5.93,6.18,2.16,+49.09%,18.76%,33,941,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|347.00C,347,6.09,+11.14%,5.37,5.63,5.88,1.64,+36.85%,18.42%,3,374,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|348.00C,348,4.15,+11.46%,5.09,5.34,5.58,0.18,+4.53%,17.67%,1,316,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|349.00C,349,5.61,+11.78%,4.82,5.06,5.3,-0.81,-12.62%,18.33%,60,498,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|350.00C,350,4.56,+12.10%,4.55,4.78,5,0.24,+5.56%,17.09%,228,14940,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|351.00C,351,4.66,+12.42%,4.3,4.53,4.76,0.91,+24.27%,17.51%,816,250,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|352.00C,352,4.35,+12.74%,4.06,4.29,4.51,0.89,+25.72%,17.31%,399,323,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|353.00C,353,3.67,+13.06%,3.84,4.06,4.28,0.47,+14.69%,17.11%,1,152,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|354.00C,354,2.84,+13.38%,3.63,3.84,4.06,-0.03,-1.05%,17.03%,1,265,Call,197,01/15/21,06/29/20,0.00% SPY|20210115|355.00C,355,3.68,+13.70%,3.42,3.63,3.84,0.48,+15.00%,17.01%,38,604,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|356.00C,356,3.52,+14.02%,3.23,3.44,3.64,0.55,+18.52%,16.99%,2,425,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|357.00C,357,3.22,+14.34%,3.05,3.22,3.4,0.2,+6.62%,16.72%,2,472,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|358.00C,358,2.72,+14.66%,2.88,3.08,3.27,-1.15,-29.72%,16.70%,6,454,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|359.00C,359,2.55,+14.98%,2.72,2.92,3.11,0.53,+26.24%,16.64%,2,210,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|360.00C,360,2.69,+15.30%,2.57,2.76,2.94,0.09,+3.46%,16.45%,135,9137,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|361.00C,361,2.07,+15.62%,2.43,2.61,2.79,-1.34,-39.30%,16.52%,6,797,Call,197,01/15/21,06/26/20,0.00% SPY|20210115|362.00C,362,2.53,+15.94%,2.29,2.47,2.65,0.69,+37.50%,16.59%,2,1088,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|363.00C,363,2.4,+16.26%,2.17,2.34,2.52,0.36,+17.65%,16.55%,20,246,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|364.00C,364,1.95,+16.58%,2.05,2.22,2.4,0.36,+22.64%,16.40%,1,400,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|365.00C,365,2.04,+16.90%,1.94,2.11,2.28,0.24,+13.33%,16.21%,8,18035,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|366.00C,366,2.05,+17.22%,1.84,2.01,2.17,0.15,+7.89%,16.45%,4,189,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|367.00C,367,2.05,+17.54%,1.74,1.9,2.07,0.49,+31.41%,16.65%,5,358,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|368.00C,368,1.89,+17.86%,1.65,1.81,1.97,0.25,+15.24%,16.49%,2,3527,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|369.00C,369,1.74,+18.18%,1.56,1.72,1.88,0.19,+12.26%,16.34%,14,133,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|370.00C,370,1.71,+18.50%,1.48,1.64,1.79,0.23,+15.54%,16.46%,31,2198,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|371.00C,371,1.45,+18.82%,1.4,1.56,1.71,0.31,+27.19%,16.27%,2,722,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|375.00C,375,1.31,+20.10%,1.15,1.29,1.42,0.12,+10.08%,16.35%,509,2403,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|380.00C,380,1.03,+21.71%,0.99,1.03,1.06,0.04,+4.04%,16.37%,107,2760,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|385.00C,385,0.86,+23.31%,0.79,0.82,0.85,0.1,+13.16%,16.61%,2,1096,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|390.00C,390,0.72,+24.91%,0.64,0.68,0.71,0.09,+14.29%,16.84%,14,5969,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|395.00C,395,0.6,+26.51%,0.52,0.55,0.59,0.06,+11.11%,17.05%,2,817,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|400.00C,400,0.46,+28.11%,0.45,0.46,0.47,0.01,+2.22%,17.01%,1211,14828,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|405.00C,405,0.44,+29.71%,0.36,0.4,0.43,0.07,+18.92%,17.59%,208,2129,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|410.00C,410,0.36,+31.31%,0.33,0.35,0.37,0.02,+5.88%,17.72%,88,1327,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|415.00C,415,0.29,+32.91%,0.26,0.29,0.32,-0.01,-3.33%,17.81%,30,2310,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|420.00C,420,0.25,+34.52%,0.24,0.25,0.25,-0.03,-10.71%,18.07%,292,45522,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|425.00C,425,0.23,+36.12%,0.19,0.22,0.25,0.01,+4.55%,18.47%,4,2500,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|430.00C,430,0.21,+37.72%,0.17,0.2,0.22,0.01,+5.00%,18.85%,8,131,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|435.00C,435,0.19,+39.32%,0.14,0.17,0.2,0,unch,19.18%,43,270,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|440.00C,440,0.15,+40.92%,0.12,0.15,0.18,0.01,+7.14%,19.18%,47,2174,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|445.00C,445,0.15,+42.52%,0.11,0.14,0.16,0.03,+25.00%,19.73%,12,139,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|450.00C,450,0.13,+44.12%,0.09,0.12,0.15,0.01,+8.33%,19.93%,14,3770,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|455.00C,455,0.12,+45.73%,0.08,0.11,0.14,0.03,+33.33%,20.27%,2,278,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|460.00C,460,0.11,+47.33%,0.07,0.1,0.12,0.01,+10.00%,20.58%,72,1279,Call,197,01/15/21,07/02/20,0.00% SPY|20210115|465.00C,465,0.09,+48.93%,0.06,0.08,0.11,0.02,+28.57%,20.49%,8,142,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|470.00C,470,0.07,+50.53%,0.05,0.08,0.11,-0.01,-12.50%,20.85%,6,198,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|475.00C,475,0.07,+52.13%,0.04,0.07,0.1,-0.02,-22.22%,21.03%,30,30,Call,197,01/15/21,06/26/20,0.00% SPY|20210115|480.00C,480,0.06,+53.73%,0.03,0.06,0.09,-0.02,-25.00%,21.16%,1,104,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|485.00C,485,0.06,+55.33%,0.03,0.06,0.08,0,unch,21.43%,1,2,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|490.00C,490,0.03,+56.94%,0.02,0.05,0.08,-0.02,-40.00%,21.67%,1,23,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|495.00C,495,0.04,+58.54%,0.02,0.05,0.07,0,unch,21.89%,1,1372,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|500.00C,500,0.04,+60.14%,0.03,0.05,0.07,0.01,+33.33%,22.54%,1,2,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|505.00C,505,0.03,+61.74%,0.01,0.03,0.06,-0.01,-25.00%,22.22%,3,178,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|510.00C,510,0.06,+63.34%,0,0.03,0.06,0.01,+20.00%,0.00%,3,198,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|515.00C,515,0.02,+64.94%,0.02,0.04,0.06,0,unch,23.31%,5,41,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|520.00C,520,0.02,+66.54%,0,0.03,0.05,-0.02,-50.00%,0.00%,5,35,Call,197,01/15/21,07/01/20,0.00% SPY|20210115|525.00C,525,0.03,+68.15%,0,0.03,0.05,-0.01,-25.00%,0.00%,5,81,Call,197,01/15/21,06/25/20,0.00% SPY|20210115|530.00C,530,0.05,+69.75%,0,0.03,0.05,0.01,+25.00%,0.00%,6,81,Call,197,01/15/21,06/25/20,0.00% SPY|20210115|535.00C,535,0.01,+71.35%,0,0.03,0.05,-0.02,-66.67%,0.00%,1,1,Call,197,01/15/21,06/30/20,0.00% SPY|20210115|540.00C,540,0,+72.95%,0,0.02,0.04,0,unch,0.00%,0,0,Call,197,01/15/21,N/A,0.00% SPY|20210115|545.00C,545,0.03,+74.55%,0,0.02,0.04,0.03,unch,0.00%,1,1,Call,197,01/15/21,06/25/20,0.00% SPY|20210115|550.00C,550,0.05,+76.15%,0,0.02,0.04,0.02,+66.67%,0.00%,45,93,Call,197,01/15/21,06/29/20,0.00% SPY|20210115|555.00C,555,0.04,+77.75%,0,0.02,0.04,0,unch,0.00%,11,133,Call,197,01/15/21,06/29/20,0.00% SPY|20210115|25.00P,25,0.04,-91.99%,0.03,0.04,0.04,0.01,+33.33%,119.34%,72,15455,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|30.00P,30,0.04,-90.39%,0.03,0.04,0.05,0,unch,110.46%,5,1905,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|35.00P,35,0.05,-88.79%,0.02,0.04,0.06,0,unch,103.04%,8,368,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|40.00P,40,0.06,-87.19%,0.04,0.06,0.08,0.01,+20.00%,100.45%,1,342,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|45.00P,45,0.08,-85.59%,0.06,0.08,0.09,0,unch,97.40%,7,1883,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|50.00P,50,0.13,-83.99%,0.11,0.11,0.12,-0.01,-7.14%,96.95%,1,6442,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|55.00P,55,0.14,-82.38%,0.09,0.12,0.14,0,unch,92.68%,3,1412,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|60.00P,60,0.12,-80.78%,0.11,0.14,0.16,-0.02,-14.29%,86.61%,2,1592,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|65.00P,65,0.2,-79.18%,0.13,0.16,0.18,0.02,+11.11%,84.85%,19,2294,Put,197,01/15/21,06/26/20,0.00% SPY|20210115|70.00P,70,0.19,-77.58%,0.17,0.19,0.2,-0.01,-5.00%,82.85%,2,6239,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|75.00P,75,0.16,-75.98%,0.16,0.19,0.22,-0.11,-40.74%,77.57%,160,2115,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|80.00P,80,0.25,-74.38%,0.19,0.22,0.24,0.02,+8.70%,78.21%,2000,1136,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|85.00P,85,0.27,-72.78%,0.21,0.24,0.26,-0.04,-12.90%,75.58%,3,1094,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|90.00P,90,0.28,-71.18%,0.24,0.27,0.29,-0.03,-9.68%,72.73%,20,926,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|95.00P,95,0.38,-69.57%,0.26,0.29,0.32,0.01,+2.70%,70.03%,1,672,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|100.00P,100,0.34,-67.97%,0.32,0.33,0.35,-0.05,-12.82%,68.57%,662,17291,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|105.00P,105,0.4,-66.37%,0.35,0.37,0.39,-0.02,-4.76%,67.26%,7,851,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|110.00P,110,0.42,-64.77%,0.36,0.39,0.42,-0.04,-8.70%,65.00%,1,1328,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|115.00P,115,0.49,-63.17%,0.4,0.43,0.46,-0.13,-20.97%,62.62%,1,714,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|120.00P,120,0.52,-61.57%,0.45,0.48,0.51,-0.03,-5.45%,61.80%,7,1536,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|125.00P,125,0.64,-59.97%,0.49,0.53,0.56,-0.02,-3.03%,59.45%,21,2870,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|130.00P,130,0.59,-58.36%,0.55,0.58,0.61,-0.11,-15.71%,58.11%,1,1108,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|135.00P,135,0.61,-56.76%,0.6,0.64,0.67,-0.08,-11.59%,56.10%,2,649,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|140.00P,140,0.69,-55.16%,0.67,0.7,0.73,-0.25,-26.60%,54.93%,3,1894,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|145.00P,145,0.93,-53.56%,0.74,0.77,0.8,-0.13,-12.26%,53.70%,94,1922,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|150.00P,150,0.82,-51.96%,0.82,0.85,0.87,-0.14,-14.58%,52.10%,354,16040,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|155.00P,155,0.91,-50.36%,0.9,0.93,0.96,-0.12,-11.65%,50.91%,7,5660,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|160.00P,160,1.02,-48.76%,1,1.03,1.06,-0.11,-9.73%,49.84%,60,5589,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|165.00P,165,1.16,-47.15%,1.1,1.14,1.17,-0.09,-7.20%,48.94%,1,2938,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|170.00P,170,1.24,-45.55%,1.23,1.27,1.3,-0.23,-15.65%,47.53%,14,4673,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|175.00P,175,1.41,-43.95%,1.31,1.44,1.57,-0.1,-6.62%,46.70%,11,7553,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|180.00P,180,1.59,-42.35%,1.48,1.61,1.74,-0.24,-13.11%,45.83%,30,3756,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|185.00P,185,3.12,-40.75%,1.68,1.81,1.94,0.82,+35.65%,45.09%,1,3694,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|190.00P,190,1.95,-39.15%,1.93,2.06,2.18,-0.36,-15.58%,43.85%,62,5897,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|191.00P,191,2.71,-38.83%,1.95,2.09,2.23,-0.56,-17.13%,44.13%,2,2054,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|192.00P,192,2.2,-38.51%,2,2.14,2.28,-0.7,-24.14%,44.24%,1,1084,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|193.00P,193,4.07,-38.19%,2.06,2.2,2.33,4.07,unch,43.83%,14,4573,Put,197,01/15/21,06/15/20,0.00% SPY|20210115|194.00P,194,3.02,-37.87%,2.11,2.25,2.39,-1.12,-27.05%,43.69%,1,957,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|195.00P,195,2.18,-37.55%,2.16,2.3,2.44,-0.76,-25.85%,42.99%,214,6392,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|196.00P,196,2.31,-37.23%,2.22,2.36,2.5,-1.09,-32.06%,43.17%,8,3823,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|197.00P,197,3.63,-36.91%,2.27,2.42,2.56,-0.25,-6.44%,43.23%,1,429,Put,197,01/15/21,06/25/20,0.00% SPY|20210115|198.00P,198,4.59,-36.59%,2.33,2.48,2.62,4.59,unch,43.09%,7,501,Put,197,01/15/21,06/15/20,0.00% SPY|20210115|199.00P,199,2.48,-36.26%,2.39,2.54,2.68,-1.38,-35.75%,42.72%,1,497,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|200.00P,200,2.75,-35.94%,2.55,2.65,2.74,-0.13,-4.51%,43.39%,1710,40386,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|201.00P,201,4.26,-35.62%,2.51,2.66,2.81,0.41,+10.65%,42.66%,3,571,Put,197,01/15/21,06/17/20,0.00% SPY|20210115|202.00P,202,3.55,-35.30%,2.58,2.73,2.88,-0.8,-18.39%,42.54%,5,335,Put,197,01/15/21,06/23/20,0.00% SPY|20210115|203.00P,203,4.46,-34.98%,2.64,2.79,2.94,0.06,+1.36%,42.37%,1,1516,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|204.00P,204,3.97,-34.66%,2.71,2.86,3.01,-0.69,-14.81%,42.24%,1,705,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|205.00P,205,2.86,-34.34%,2.77,2.93,3.08,-0.39,-12.00%,41.86%,34,1914,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|206.00P,206,4.7,-34.02%,2.84,3,3.16,-0.72,-13.28%,41.97%,1,522,Put,197,01/15/21,06/18/20,0.00% SPY|20210115|207.00P,207,5.48,-33.70%,2.91,3.07,3.23,5.48,unch,41.82%,9,349,Put,197,01/15/21,06/15/20,0.00% SPY|20210115|208.00P,208,4.87,-33.38%,2.99,3.15,3.3,0.85,+21.14%,41.69%,1,565,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|209.00P,209,4,-33.06%,3.06,3.22,3.38,-0.93,-18.86%,41.56%,1,473,Put,197,01/15/21,06/23/20,0.00% SPY|20210115|210.00P,210,3.22,-32.74%,3.14,3.3,3.46,-0.43,-11.78%,41.17%,9,19535,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|211.00P,211,3.45,-32.42%,3.21,3.38,3.54,-1.46,-29.74%,41.53%,30,1018,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|212.00P,212,5.33,-32.10%,3.29,3.46,3.62,-0.07,-1.30%,41.15%,1,5258,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|213.00P,213,3.95,-31.78%,3.37,3.54,3.71,-0.42,-9.61%,41.03%,1,3284,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|214.00P,214,3.54,-31.46%,3.45,3.63,3.8,-0.8,-18.43%,40.64%,11,739,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|215.00P,215,3.6,-31.14%,3.54,3.71,3.88,-0.46,-11.33%,40.44%,11,9839,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|216.00P,216,6.57,-30.82%,3.62,3.8,3.97,6.57,unch,40.63%,25,1830,Put,197,01/15/21,06/15/20,0.00% SPY|20210115|217.00P,217,6.19,-30.50%,3.71,3.89,4.06,-0.55,-8.16%,40.51%,40,1017,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|218.00P,218,3.75,-30.18%,3.8,3.98,4.16,-0.55,-12.79%,39.72%,20,1003,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|219.00P,219,5,-29.86%,3.89,4.07,4.25,-1.23,-19.74%,40.25%,1,1406,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|220.00P,220,4.47,-29.54%,3.98,4.17,4.35,-0.08,-1.76%,40.95%,551,14319,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|221.00P,221,6.73,-29.22%,4.07,4.26,4.44,-0.53,-7.30%,39.98%,43,3146,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|222.00P,222,4.25,-28.90%,4.17,4.36,4.54,-0.4,-8.60%,39.57%,3,3618,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|223.00P,223,6.85,-28.58%,4.27,4.46,4.64,-0.15,-2.14%,39.73%,9,1072,Put,197,01/15/21,06/26/20,0.00% SPY|20210115|224.00P,224,4.29,-28.26%,4.37,4.56,4.74,-2.82,-39.66%,38.90%,4,1674,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|225.00P,225,4.8,-27.94%,4.47,4.66,4.85,-0.15,-3.03%,39.83%,86,14795,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|226.00P,226,5.14,-27.62%,4.57,4.77,4.96,-1.64,-24.19%,39.34%,2,2531,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|227.00P,227,6.67,-27.30%,4.68,4.87,5.06,0.84,+14.41%,39.21%,1,1107,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|228.00P,228,7.77,-26.98%,4.78,4.98,5.17,-0.43,-5.24%,39.07%,43,1380,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|229.00P,229,7.13,-26.66%,4.89,5.09,5.29,-0.92,-11.43%,38.95%,1,1288,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|230.00P,230,5.15,-26.34%,5,5.2,5.4,-0.51,-9.01%,38.70%,70,14256,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|231.00P,231,5.25,-26.02%,5.12,5.32,5.52,-2.3,-30.46%,38.54%,1,1372,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|232.00P,232,8.44,-25.70%,5.23,5.43,5.63,0.08,+0.96%,38.56%,110,1626,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|233.00P,233,7.6,-25.38%,5.35,5.55,5.75,-0.89,-10.48%,38.43%,2,4739,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|234.00P,234,5.6,-25.06%,5.47,5.67,5.87,-3.28,-36.94%,38.14%,2,1960,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|235.00P,235,5.63,-24.73%,5.59,5.8,6,-0.48,-7.86%,37.81%,6,14484,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|236.00P,236,6.64,-24.41%,5.71,5.92,6.12,-0.18,-2.64%,38.04%,10,2146,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|237.00P,237,8.83,-24.09%,5.84,6.05,6.25,0.83,+10.38%,37.91%,148,3689,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|238.00P,238,8.92,-23.77%,5.96,6.17,6.38,1.52,+20.54%,37.78%,141,2577,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|239.00P,239,6.2,-23.45%,6.09,6.31,6.52,-2.09,-25.21%,37.44%,4,2421,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|240.00P,240,6.57,-23.13%,6.22,6.44,6.65,-0.3,-4.37%,37.79%,83,14968,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|241.00P,241,9.72,-22.81%,6.36,6.57,6.78,-0.28,-2.80%,37.39%,1,2021,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|242.00P,242,8.02,-22.49%,6.49,6.71,6.92,-1.54,-16.11%,37.25%,1,1941,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|243.00P,243,10.35,-22.17%,6.63,6.85,7.07,0.49,+4.97%,37.13%,1,2497,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|244.00P,244,7.41,-21.85%,6.77,6.99,7.21,-3.36,-31.20%,37.00%,7,3699,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|245.00P,245,7.45,-21.53%,6.91,7.14,7.36,-0.34,-4.36%,37.47%,28,24112,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|246.00P,246,10,-21.21%,7.06,7.28,7.5,-0.92,-8.42%,36.74%,6,2380,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|247.00P,247,7.23,-20.89%,7.21,7.43,7.65,-0.59,-7.54%,36.23%,19,2082,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|248.00P,248,7.96,-20.57%,7.36,7.59,7.81,-2.11,-20.95%,36.48%,10,1528,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|249.00P,249,8.24,-20.25%,7.51,7.73,7.96,-2.66,-24.40%,36.35%,2,1902,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|250.00P,250,8.35,-19.93%,7.66,7.89,8.12,-0.08,-0.95%,37.03%,334,40028,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|251.00P,251,7.91,-19.61%,7.82,8.05,8.28,-2.98,-27.36%,35.83%,1,1570,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|252.00P,252,10.9,-19.29%,7.98,8.21,8.44,-1.47,-11.88%,35.95%,11,1437,Put,197,01/15/21,06/25/20,0.00% SPY|20210115|253.00P,253,12.36,-18.97%,8.14,8.37,8.6,0.35,+2.91%,35.81%,84,1613,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|254.00P,254,12.63,-18.65%,8.31,8.54,8.77,0.05,+0.40%,35.69%,1,2154,Put,197,01/15/21,06/26/20,0.00% SPY|20210115|255.00P,255,8.87,-18.33%,8.47,8.71,8.94,-0.69,-7.22%,35.83%,7,20741,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|256.00P,256,12.37,-18.01%,8.64,8.88,9.12,-0.1,-0.80%,35.42%,2,1405,Put,197,01/15/21,06/25/20,0.00% SPY|20210115|257.00P,257,13.24,-17.69%,8.81,9.05,9.29,0.41,+3.20%,35.28%,82,1690,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|258.00P,258,13.45,-17.37%,8.99,9.23,9.47,1.01,+8.12%,35.16%,10,1720,Put,197,01/15/21,06/26/20,0.00% SPY|20210115|259.00P,259,9.13,-17.05%,9.19,9.42,9.65,-4.55,-33.26%,34.57%,1,1589,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|260.00P,260,10,-16.73%,9.35,9.59,9.83,-0.19,-1.86%,35.54%,266,41136,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|261.00P,261,9.52,-16.41%,9.53,9.77,10.02,-4.63,-32.72%,34.35%,3,1358,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|262.00P,262,10.28,-16.09%,9.71,9.96,10.2,-2.85,-21.71%,35.12%,1,3663,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|263.00P,263,10.31,-15.77%,9.9,10.15,10.39,-4.28,-29.34%,34.73%,1,1018,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|264.00P,264,11.35,-15.45%,10.09,10.34,10.59,-0.75,-6.20%,34.34%,22,1468,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|265.00P,265,10.83,-15.13%,10.29,10.54,10.78,-0.47,-4.16%,34.65%,308,17673,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|266.00P,266,15.5,-14.81%,10.48,10.73,10.98,0.13,+0.85%,34.07%,12,902,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|267.00P,267,10.79,-14.49%,10.68,10.93,11.19,-1.98,-15.51%,33.72%,19,1375,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|268.00P,268,12.24,-14.17%,10.88,11.14,11.39,-2.23,-15.41%,33.79%,2,1306,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|269.00P,269,10.99,-13.85%,11.09,11.34,11.6,-1.12,-9.25%,33.14%,2,1121,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|270.00P,270,11.9,-13.53%,11.29,11.55,11.81,-0.41,-3.33%,34.02%,139,18126,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|271.00P,271,12.46,-13.21%,11.5,11.76,12.02,-4.13,-24.89%,33.37%,2,1160,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|272.00P,272,12,-12.88%,11.71,11.98,12.24,-0.85,-6.61%,33.27%,1,1669,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|273.00P,273,12.97,-12.56%,11.93,12.2,12.46,-5.03,-27.94%,33.10%,45,1365,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|274.00P,274,15.62,-12.24%,12.14,12.41,12.68,-1.84,-10.54%,32.95%,7,2224,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|275.00P,275,12.66,-11.92%,12.36,12.64,12.91,-0.77,-5.73%,32.84%,177,20883,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|276.00P,276,13.54,-11.60%,12.59,12.87,13.14,-4.42,-24.61%,32.67%,5,2521,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|277.00P,277,12.75,-11.28%,12.82,13.09,13.37,-4.3,-25.22%,32.06%,302,1692,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|278.00P,278,15.87,-10.96%,13.04,13.33,13.61,-2.22,-12.27%,32.38%,3,1632,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|279.00P,279,14.4,-10.64%,13.29,13.57,13.85,-3.07,-17.57%,32.25%,9,2792,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|280.00P,280,14.16,-10.32%,13.61,13.85,14.09,-0.22,-1.53%,32.57%,211,183468,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|281.00P,281,19.4,-10.00%,13.76,14.05,14.34,1,+5.43%,31.96%,73,6768,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|282.00P,282,14.17,-9.68%,14,14.29,14.58,-0.83,-5.53%,31.65%,5,2131,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|283.00P,283,14.16,-9.36%,14.25,14.55,14.84,-5.74,-28.84%,31.17%,12,1746,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|284.00P,284,14.58,-9.04%,14.49,14.79,15.09,-0.99,-6.36%,31.25%,43,3529,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|285.00P,285,14.68,-8.72%,14.75,15.05,15.35,-1.47,-9.10%,30.90%,44,14568,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|286.00P,286,16.37,-8.40%,15,15.31,15.61,-3.91,-19.28%,31.22%,15,2760,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|287.00P,287,20.3,-8.08%,15.27,15.57,15.87,-0.81,-3.84%,31.07%,3,1891,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|288.00P,288,20.5,-7.76%,15.54,15.84,16.14,-1.08,-5.00%,30.93%,16,1881,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|289.00P,289,14.98,-7.44%,15.8,16.11,16.42,-4.66,-23.73%,29.38%,1,3173,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|290.00P,290,16.77,-7.12%,16.07,16.38,16.7,-0.28,-1.64%,31.10%,234,24889,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|291.00P,291,15.95,-6.80%,16.35,16.67,16.98,-2.08,-11.54%,29.61%,1,2322,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|292.00P,292,17.98,-6.48%,16.63,16.95,17.26,-5.52,-23.49%,30.33%,6,2715,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|293.00P,293,16.9,-6.16%,16.92,17.24,17.55,-1.3,-7.14%,29.78%,2,2048,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|294.00P,294,20.42,-5.84%,17.2,17.52,17.84,-3.88,-15.97%,30.03%,76,5542,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|295.00P,295,18.36,-5.52%,17.49,17.81,18.14,-0.19,-1.02%,30.53%,48,11010,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|296.00P,296,19.34,-5.20%,17.78,18.11,18.44,-2.33,-10.75%,29.72%,30,2223,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|297.00P,297,18.39,-4.88%,18.08,18.41,18.74,-1.29,-6.55%,29.55%,25,2222,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|298.00P,298,18.48,-4.56%,18.39,18.72,19.05,-2.34,-11.24%,29.14%,40,2544,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|299.00P,299,18.51,-4.24%,18.7,19.03,19.36,-1.99,-9.71%,28.66%,15,1974,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|300.00P,300,19.9,-3.92%,19.25,19.46,19.67,-0.2,-1.00%,29.75%,321,21674,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|301.00P,301,20.65,-3.60%,19.35,19.67,19.99,-2.67,-11.45%,28.97%,89,1629,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|302.00P,302,21.1,-3.28%,19.68,20,20.32,-2.37,-10.10%,28.82%,28,4285,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|303.00P,303,20.95,-2.96%,19.97,20.31,20.65,-0.7,-3.23%,29.37%,44,1804,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|304.00P,304,20.19,-2.64%,20.3,20.64,20.98,-1.46,-6.74%,27.98%,30,7383,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|305.00P,305,21.55,-2.32%,20.68,21,21.32,-0.45,-2.05%,28.98%,244,14073,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|306.00P,306,21.05,-2.00%,21.02,21.35,21.67,-1.25,-5.61%,27.87%,8,2195,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|307.00P,307,21.42,-1.68%,21.35,21.69,22.02,-1.13,-5.01%,27.74%,1,2247,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|308.00P,308,21.46,-1.35%,21.73,22.06,22.38,-1.64,-7.10%,27.24%,2,5752,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|309.00P,309,21.73,-1.03%,22.09,22.42,22.74,-1.52,-6.54%,26.98%,1,1701,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|310.00P,310,22.79,-0.71%,22.6,22.85,23.1,-1.28,-5.32%,27.60%,366,7995,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|311.00P,311,22.73,-0.39%,22.82,23.15,23.48,-1.52,-6.27%,26.97%,2,3440,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|312.00P,312,23.01,-0.07%,23.16,23.51,23.86,-1.52,-6.20%,26.71%,8,1568,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|313.00P,313,23.6,+0.25%,23.58,23.92,24.25,-4.11,-14.83%,26.79%,9,1234,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|314.00P,314,23.83,+0.57%,23.95,24.3,24.64,-1.69,-6.62%,26.46%,34,815,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|315.00P,315,24.4,+0.89%,24.4,24.72,25.04,-1.32,-5.13%,26.50%,318,12435,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|316.00P,316,24,+1.21%,24.71,25.08,25.44,-8.85,-26.94%,25.47%,5,3907,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|317.00P,317,24.81,+1.53%,25.12,25.49,25.85,-6.16,-19.89%,25.76%,2,1416,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|318.00P,318,24.6,+1.85%,25.58,25.92,26.27,-3.4,-12.14%,24.93%,10,2335,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|319.00P,319,28.23,+2.17%,25.96,26.33,26.7,-0.94,-3.22%,26.21%,40,2084,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|320.00P,320,27.43,+2.49%,26.43,26.78,27.13,-0.47,-1.68%,26.79%,393,16504,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|321.00P,321,33.97,+2.81%,26.83,27.2,27.56,-1.03,-2.94%,25.91%,5,3283,Put,197,01/15/21,06/26/20,0.00% SPY|20210115|322.00P,322,29.91,+3.13%,27.23,27.62,28.01,-2.66,-8.17%,25.74%,55,1469,Put,197,01/15/21,06/23/20,0.00% SPY|20210115|323.00P,323,33.32,+3.45%,27.67,28.07,28.46,2.32,+7.48%,25.59%,8,1486,Put,197,01/15/21,06/19/20,0.00% SPY|20210115|324.00P,324,35.98,+3.77%,28.12,28.52,28.92,2.53,+7.56%,25.44%,20,936,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|325.00P,325,28.13,+4.09%,28.58,28.99,29.39,-1.82,-6.08%,24.36%,26,13700,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|326.00P,326,34.36,+4.41%,29.05,29.46,29.87,34.36,unch,25.15%,10,2154,Put,197,01/15/21,06/19/20,0.00% SPY|20210115|327.00P,327,29.94,+4.73%,29.53,29.94,30.35,-7.49,-20.01%,25.01%,14,697,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|328.00P,328,33.62,+5.05%,30.02,30.44,30.85,-1.26,-3.61%,24.88%,36,3552,Put,197,01/15/21,06/19/20,0.00% SPY|20210115|329.00P,329,33.1,+5.37%,30.52,30.94,31.35,-7.65,-18.77%,24.74%,1,510,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|330.00P,330,31.5,+5.69%,31.03,31.45,31.86,-1.5,-4.55%,24.67%,21,14371,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|331.00P,331,36.47,+6.01%,31.54,31.97,32.39,36.47,unch,24.48%,499,1984,Put,197,01/15/21,06/19/20,0.00% SPY|20210115|332.00P,332,33.78,+6.33%,32.07,32.5,32.92,-6.92,-17.00%,24.35%,2,684,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|333.00P,333,39.9,+6.65%,32.61,33.04,33.46,0.9,+2.31%,24.23%,2,672,Put,197,01/15/21,06/25/20,0.00% SPY|20210115|334.00P,334,30.49,+6.97%,33.16,33.58,34.01,30.49,unch,24.11%,0,790,Put,197,01/15/21,N/A,0.00% SPY|20210115|335.00P,335,33.5,+7.29%,33.71,34.14,34.57,-2,-5.63%,23.26%,1,3648,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|336.00P,336,42.51,+7.61%,34.28,34.71,35.14,6.78,+18.98%,23.87%,1,1083,Put,197,01/15/21,06/24/20,0.00% SPY|20210115|337.00P,337,38.83,+7.93%,34.86,35.29,35.72,8.5,+28.03%,23.76%,1,634,Put,197,01/15/21,06/22/20,0.00% SPY|20210115|338.00P,338,40.75,+8.25%,35.45,35.88,36.31,3.58,+9.63%,23.66%,7,1421,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|339.00P,339,44.11,+8.57%,36.06,36.49,36.91,-1.39,-3.05%,23.56%,2,17,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|340.00P,340,37.2,+8.89%,36.67,37.1,37.52,-1.3,-3.38%,23.58%,1,8831,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|341.00P,341,41.57,+9.21%,37.3,37.72,38.15,-3.43,-7.62%,23.38%,51,961,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|342.00P,342,0,+9.53%,37.94,38.36,38.79,0,unch,23.30%,0,61,Put,197,01/15/21,N/A,0.00% SPY|20210115|343.00P,343,0,+9.85%,38.59,39.02,39.44,0,unch,23.22%,0,86,Put,197,01/15/21,N/A,0.00% SPY|20210115|344.00P,344,95.12,+10.18%,39.5,39.73,39.95,95.12,unch,23.21%,0,3,Put,197,01/15/21,N/A,0.00% SPY|20210115|345.00P,345,45.48,+10.50%,40.18,40.41,40.63,-7.52,-14.19%,23.15%,1,2245,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|346.00P,346,36.44,+10.82%,40.86,41.08,41.3,36.44,unch,23.08%,0,29,Put,197,01/15/21,N/A,0.00% SPY|20210115|347.00P,347,51.82,+11.14%,41.57,41.8,42.03,51.82,unch,23.06%,0,6,Put,197,01/15/21,N/A,0.00% SPY|20210115|348.00P,348,64.65,+11.46%,42.28,42.5,42.72,64.65,unch,23.01%,0,121,Put,197,01/15/21,N/A,0.00% SPY|20210115|349.00P,349,0,+11.78%,43,43.24,43.47,0,unch,22.99%,0,2,Put,197,01/15/21,N/A,0.00% SPY|20210115|350.00P,350,43.46,+12.10%,43.75,43.98,44.21,-3.01,-6.48%,22.32%,30,601,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|351.00P,351,55.6,+12.42%,44.49,44.73,44.96,55.6,unch,22.96%,0,56,Put,197,01/15/21,N/A,0.00% SPY|20210115|352.00P,352,47.58,+12.74%,45.26,45.5,45.73,-1.27,-2.60%,22.97%,225,225,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|353.00P,353,54.75,+13.06%,46.03,46.27,46.5,2.98,+5.76%,22.97%,1,34,Put,197,01/15/21,06/29/20,0.00% SPY|20210115|354.00P,354,28.81,+13.38%,46.81,47.04,47.27,28.81,unch,22.97%,0,1,Put,197,01/15/21,N/A,0.00% SPY|20210115|355.00P,355,47.93,+13.70%,47.61,47.84,48.07,-3.77,-7.29%,23.12%,25,34,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|356.00P,356,108,+14.02%,48.43,48.67,48.9,108,unch,23.05%,0,200,Put,197,01/15/21,N/A,0.00% SPY|20210115|357.00P,357,48,+14.34%,49.25,49.49,49.73,-2.2,-4.38%,21.02%,1,1,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|358.00P,358,52.03,+14.66%,50.08,50.32,50.56,-2.48,-4.55%,23.15%,1,2,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|359.00P,359,0,+14.98%,50.92,51.14,51.37,0,unch,23.19%,0,1,Put,197,01/15/21,N/A,0.00% SPY|20210115|360.00P,360,51.24,+15.30%,51.77,52,52.22,-3.81,-6.92%,22.19%,50,77,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|361.00P,361,102.58,+15.62%,52.21,52.83,53.44,102.58,unch,23.30%,0,9,Put,197,01/15/21,N/A,0.00% SPY|20210115|362.00P,362,103.63,+15.94%,53.08,53.7,54.31,103.63,unch,23.38%,0,8,Put,197,01/15/21,N/A,0.00% SPY|20210115|363.00P,363,58.4,+16.26%,53.95,54.57,55.18,58.4,unch,23.47%,1,1,Put,197,01/15/21,06/18/20,0.00% SPY|20210115|364.00P,364,0,+16.58%,54.83,55.45,56.07,0,unch,23.57%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|365.00P,365,83.98,+16.90%,55.72,56.34,56.96,83.98,unch,23.67%,0,10,Put,197,01/15/21,N/A,0.00% SPY|20210115|366.00P,366,59.9,+17.22%,56.61,57.23,57.85,-9.69,-13.92%,23.77%,2,4,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|367.00P,367,0,+17.54%,57.51,58.13,58.75,0,unch,23.88%,0,147,Put,197,01/15/21,N/A,0.00% SPY|20210115|368.00P,368,64.97,+17.86%,58.42,59.04,59.66,64.97,unch,24.01%,0,1,Put,197,01/15/21,N/A,0.00% SPY|20210115|369.00P,369,88.53,+18.18%,59.33,59.95,60.57,88.53,unch,24.13%,0,9,Put,197,01/15/21,N/A,0.00% SPY|20210115|370.00P,370,63.05,+18.50%,60.24,60.86,61.48,-5.83,-8.46%,24.25%,7,185,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|371.00P,371,63.95,+18.82%,61.19,61.8,62.41,-5.85,-8.38%,24.41%,7,643,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|375.00P,375,124.2,+20.10%,64.91,65.52,66.13,124.2,unch,24.96%,0,11,Put,197,01/15/21,N/A,0.00% SPY|20210115|380.00P,380,76.58,+21.71%,69.64,70.26,70.87,6.78,+9.71%,25.73%,1,75,Put,197,01/15/21,06/30/20,0.00% SPY|20210115|385.00P,385,74.44,+23.31%,74.44,75.06,75.67,-13.29,-15.15%,25.50%,1,3,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|390.00P,390,88.16,+24.91%,79.28,79.9,80.51,88.16,unch,27.42%,1,4,Put,197,01/15/21,06/15/20,0.00% SPY|20210115|395.00P,395,87.03,+26.51%,84.16,84.78,85.39,-6.04,-6.49%,28.31%,1,3,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|400.00P,400,87.88,+28.11%,89.06,89.68,90.29,-4.05,-4.41%,25.65%,1,76,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|405.00P,405,153.71,+29.71%,93.98,94.6,95.21,153.71,unch,30.12%,0,981,Put,197,01/15/21,N/A,0.00% SPY|20210115|410.00P,410,99.2,+31.31%,98.91,99.53,100.15,99.2,unch,31.03%,4,105,Put,197,01/15/21,06/23/20,0.00% SPY|20210115|415.00P,415,0,+32.91%,103.86,104.48,105.09,0,unch,31.94%,0,181,Put,197,01/15/21,N/A,0.00% SPY|20210115|420.00P,420,108.55,+34.52%,108.83,109.44,110.05,-11.45,-9.54%,32.86%,1,617,Put,197,01/15/21,06/16/20,0.00% SPY|20210115|425.00P,425,116.61,+36.12%,113.79,114.4,115.01,116.61,unch,33.76%,2,2,Put,197,01/15/21,07/01/20,0.00% SPY|20210115|430.00P,430,0,+37.72%,118.75,119.36,119.97,0,unch,34.63%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|435.00P,435,0,+39.32%,123.72,124.33,124.94,0,unch,35.51%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|440.00P,440,0,+40.92%,128.69,129.3,129.91,0,unch,36.38%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|445.00P,445,0,+42.52%,133.66,134.27,134.88,0,unch,37.23%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|450.00P,450,140.75,+44.12%,138.64,139.25,139.86,-0.37,-0.26%,41.04%,165,8,Put,197,01/15/21,07/02/20,0.00% SPY|20210115|455.00P,455,0,+45.73%,143.61,144.23,144.84,0,unch,38.91%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|460.00P,460,141.46,+47.33%,148.59,149.2,149.81,141.46,unch,39.73%,0,7,Put,197,01/15/21,N/A,0.00% SPY|20210115|465.00P,465,0,+48.93%,153.57,154.19,154.8,0,unch,40.55%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|470.00P,470,0,+50.53%,158.55,159.17,159.78,0,unch,41.35%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|475.00P,475,0,+52.13%,163.53,164.15,164.77,0,unch,42.15%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|480.00P,480,0,+53.73%,168.52,169.14,169.75,0,unch,42.94%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|485.00P,485,0,+55.33%,173.5,174.12,174.73,0,unch,43.71%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|490.00P,490,0,+56.94%,178.48,179.1,179.71,0,unch,44.47%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|495.00P,495,0,+58.54%,183.47,184.08,184.7,0,unch,45.24%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|500.00P,500,0,+60.14%,188.45,189.07,189.68,0,unch,45.97%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|505.00P,505,0,+61.74%,193.44,194.06,194.67,0,unch,46.72%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|510.00P,510,0,+63.34%,198.42,199.04,199.65,0,unch,47.44%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|515.00P,515,0,+64.94%,203.41,204.02,204.64,0,unch,48.17%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|520.00P,520,0,+66.54%,208.4,209.02,209.63,0,unch,48.89%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|525.00P,525,0,+68.15%,213.38,214,214.61,0,unch,49.58%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|530.00P,530,0,+69.75%,218.37,218.99,219.6,0,unch,50.29%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|535.00P,535,0,+71.35%,223.36,223.98,224.59,0,unch,50.99%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|540.00P,540,0,+72.95%,228.35,228.97,229.58,0,unch,51.68%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|545.00P,545,0,+74.55%,233.33,233.95,234.56,0,unch,52.33%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|550.00P,550,0,+76.15%,238.32,238.94,239.55,0,unch,53.01%,0,0,Put,197,01/15/21,N/A,0.00% SPY|20210115|555.00P,555,252,+77.75%,243.31,243.93,244.54,252,unch,53.68%,1,1,Put,197,01/15/21,06/24/20,0.00%