-
-
Save suhailsaqan/6b0fc2e92888ec5245daa1f54f2a3ab1 to your computer and use it in GitHub Desktop.
We can't make this file beautiful and searchable because it's too large.
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| SPDRS&P500ETFTrust,Last:383.595,Change:6.93 | |
| "Date:March5,2021,9:44PMEST",Bid:383.93,Ask:383.97,Size:19*2,"Volume:152,039,624" | |
| ExpirationDate,Calls,LastSale,Net,Bid,Ask,Volume,IV,Delta,Gamma,OpenInterest,Strike,Puts,LastSale,Net,Bid,Ask,Volume,IV,Delta,Gamma,OpenInterest | |
| FriMar052021,SPY210305C00190000,196.2,0,193.3,194.06,0,33.2477,0.9926,0.0002,26,190.00,SPY210305P00190000,0.01,0.005,0,0.01,3,22.001,-0.0002,0,3179 | |
| FriMar052021,SPY210305C00195000,186.84,0,188.3,189.06,0,32.1013,0.9924,0.0002,6,195.00,SPY210305P00195000,0.01,0,0,0.01,0,22.001,-0.0003,0,4620 | |
| FriMar052021,SPY210305C00200000,176.12,-0.315,183.3,184.06,1,31.0825,0.992,0.0002,37,200.00,SPY210305P00200000,0.01,0.005,0,0.01,11,20.001,-0.0002,0,1156 | |
| FriMar052021,SPY210305C00205000,186.06,0,178.3,179.06,0,30.001,0.9917,0.0002,1,205.00,SPY210305P00205000,0.01,0,0,0.01,0,20.001,-0.0003,0,1300 | |
| FriMar052021,SPY210305C00210000,178.09,0,173.3,174.06,0,28.8947,0.9915,0.0002,36,210.00,SPY210305P00210000,0.01,0,0,0.01,0,19.001,-0.0002,0,417 | |
| FriMar052021,SPY210305C00215000,175.9,0,168.3,169.06,0,27.8678,0.9912,0.0002,10,215.00,SPY210305P00215000,0.01,0,0,0.01,0,18.001,-0.0002,0,1231 | |
| FriMar052021,SPY210305C00220000,168.1,0,163.3,164.06,0,26.9226,0.9908,0.0003,48,220.00,SPY210305P00220000,0.02,0,0,0.01,0,18.001,-0.0003,0,1216 | |
| FriMar052021,SPY210305C00225000,0,0,158.3,159.06,0,25.876,0.9906,0.0003,0,225.00,SPY210305P00225000,0.01,0,0,0.01,0,16.9243,-0.0002,0,335 | |
| FriMar052021,SPY210305C00230000,0,0,153.3,154.06,0,24.9208,0.9902,0.0003,0,230.00,SPY210305P00230000,0.01,0,0,0.01,0,16.001,-0.0002,0,387 | |
| FriMar052021,SPY210305C00235000,148.03,0,148.3,149.06,0,24.023,0.9897,0.0003,6,235.00,SPY210305P00235000,0.01,0,0,0.01,0,16.001,-0.0004,0,288 | |
| FriMar052021,SPY210305C00240000,0,0,143.3,144.06,0,23.1025,0.9893,0.0003,0,240.00,SPY210305P00240000,0.02,0,0,0.01,0,14.9107,-0.0003,0,1034 | |
| FriMar052021,SPY210305C00245000,0,0,138.3,139.06,0,22.142,0.989,0.0004,0,245.00,SPY210305P00245000,0.01,0,0,0.01,0,14.001,-0.0002,0,258 | |
| FriMar052021,SPY210305C00250000,131.77,0,133.3,134.06,0,21.1087,0.989,0.0004,24,250.00,SPY210305P00250000,0.01,0,0,0.01,0,14.001,-0.0004,0,1112 | |
| FriMar052021,SPY210305C00255000,0,0,128.3,129.06,0,20.374,0.9881,0.0004,0,255.00,SPY210305P00255000,0.04,0,0,0.01,0,13.001,-0.0003,0,489 | |
| FriMar052021,SPY210305C00260000,121.78,0,123.3,124.06,0,19.3405,0.9882,0.0004,24,260.00,SPY210305P00260000,0.01,0,0,0.01,0,12.4475,-0.0003,0,759 | |
| FriMar052021,SPY210305C00265000,0,0,118.36,119.06,0,18.7077,0.9869,0.0005,0,265.00,SPY210305P00265000,0.01,0,0,0.01,0,12.001,-0.0004,0,672 | |
| FriMar052021,SPY210305C00270000,0,0,113.3,114.06,0,17.6626,0.9872,0.0005,0,270.00,SPY210305P00270000,0.01,0.005,0,0.01,11,11.501,-0.0004,0,1923 | |
| FriMar052021,SPY210305C00275000,0,0,108.31,109.05,0,16.8084,0.9868,0.0006,0,275.00,SPY210305P00275000,0.01,0,0,0.01,0,10.6067,-0.0003,0,994 | |
| FriMar052021,SPY210305C00280000,102.59,6.08,103.3,104.06,19,16.0319,0.986,0.0006,13,280.00,SPY210305P00280000,0.01,0.005,0,0.01,5,10.2227,-0.0004,0,821 | |
| FriMar052021,SPY210305C00285000,97.41,5.965,98.3,99.06,1,15.2574,0.9852,0.0007,1,285.00,SPY210305P00285000,0.01,0,0,0.01,0,10.001,-0.0006,0.0001,465 | |
| FriMar052021,SPY210305C00290000,0,0,93.36,94.05,0,14.6104,0.9838,0.0008,0,290.00,SPY210305P00290000,0.01,0.005,0,0.01,6,9.4414,-0.0006,0.0001,337 | |
| FriMar052021,SPY210305C00295000,94.75,0,88.3,89.06,0,13.6933,0.9837,0.0008,0,295.00,SPY210305P00295000,0.01,0.005,0,0.01,10,9.1143,-0.0008,0.0001,17703 | |
| FriMar052021,SPY210305C00300000,83.54,7.09,83.3,84.06,80,12.9349,0.9828,0.0009,82,300.00,SPY210305P00300000,0.01,0.005,0,0.01,5,8.001,-0.0004,0,3994 | |
| FriMar052021,SPY210305C00305000,85.04,0,78.3,79.06,0,12.172,0.9819,0.001,6,305.00,SPY210305P00305000,0.01,0,0,0.01,0,8.001,-0.0009,0.0001,18318 | |
| FriMar052021,SPY210305C00310000,79.23,0,73.3,74.06,0,11.501,0.9802,0.0012,10,310.00,SPY210305P00310000,0.01,0.005,0,0.01,15,7.327,-0.0007,0.0001,1500 | |
| FriMar052021,SPY210305C00315000,74.96,0,68.3,69.06,0,10.8034,0.9785,0.0013,18,315.00,SPY210305P00315000,0.01,0.005,0,0.01,3,6.7369,-0.0007,0.0001,24109 | |
| FriMar052021,SPY210305C00320000,56.47,0.02,63.31,64.05,4,10.0546,0.9771,0.0015,8,320.00,SPY210305P00320000,0.01,0.005,0,0.01,5,6.001,-0.0005,0.0001,45999 | |
| FriMar052021,SPY210305C00325000,62.53,0,58.3,59.06,0,9.2086,0.9767,0.0017,9,325.00,SPY210305P00325000,0.01,0,0,0.01,0,5.501,-0.0005,0.0001,2256 | |
| FriMar052021,SPY210305C00330000,54.17,7.72,53.3,54.06,11,8.5496,0.9741,0.002,35,330.00,SPY210305P00330000,0.01,0.005,0,0.01,229,5.2491,-0.0009,0.0002,4192 | |
| FriMar052021,SPY210305C00335000,44.05,2.59,48.3,49.06,8,7.818,0.9721,0.0023,49,335.00,SPY210305P00335000,0.01,0.005,0,0.01,55,4.6479,-0.0007,0.0002,26838 | |
| FriMar052021,SPY210305C00338000,46.35,0,45.3,46.06,0,7.467,0.9692,0.0026,11,338.00,SPY210305P00338000,0.01,0,0,0.01,0,4.4843,-0.001,0.0002,779 | |
| FriMar052021,SPY210305C00339000,43.66,0,44.3,45.06,0,7.1959,0.9708,0.0026,15,339.00,SPY210305P00339000,0.01,-0.005,0,0.01,1,4.3535,-0.001,0.0002,1585 | |
| FriMar052021,SPY210305C00340000,40.24,3.67,43.37,44.05,11,7.0938,0.9696,0.0027,51,340.00,SPY210305P00340000,0.01,-0.005,0,0.01,40,4.4297,-0.0015,0.0003,3835 | |
| FriMar052021,SPY210305C00341000,33.07,-2.495,42.37,43.06,4,6.9868,0.9683,0.0029,0,341.00,SPY210305P00341000,0.01,-0.005,0,0.01,1,4.001,-0.0007,0.0002,2086 | |
| FriMar052021,SPY210305C00342000,40.23,0,41.37,42.05,0,6.7825,0.9689,0.0029,5,342.00,SPY210305P00342000,0.01,0,0,0.01,0,4.001,-0.0009,0.0002,1112 | |
| FriMar052021,SPY210305C00343000,37.9,4.41,40.3,41.06,4,6.6553,0.9679,0.003,21,343.00,SPY210305P00343000,0.01,0,0,0.01,0,4.001,-0.0012,0.0003,1293 | |
| FriMar052021,SPY210305C00344000,36.85,4.29,39.37,40.06,54,6.4909,0.9677,0.0031,10,344.00,SPY210305P00344000,0.02,0,0,0.01,0,4.001,-0.0015,0.0003,2193 | |
| FriMar052021,SPY210305C00345000,38.29,6.75,38.31,39.05,10,6.4583,0.9647,0.0034,52,345.00,SPY210305P00345000,0.01,-0.015,0,0.01,48,3.751,-0.001,0.0003,2545 | |
| FriMar052021,SPY210305C00346000,35.6,0,37.31,38.05,0,6.2152,0.9661,0.0034,4,346.00,SPY210305P00346000,0.02,0,0,0.01,0,3.7388,-0.0013,0.0003,1524 | |
| FriMar052021,SPY210305C00347000,27.93,-1.565,36.37,37.05,4,6.0874,0.9651,0.0036,17,347.00,SPY210305P00347000,0.01,-0.015,0,0.01,7,3.6844,-0.0015,0.0004,2519 | |
| FriMar052021,SPY210305C00348000,33.84,0,35.37,36.06,0,5.9603,0.9639,0.0037,1,348.00,SPY210305P00348000,0.01,-0.015,0,0.01,519,3.6432,-0.0018,0.0004,3098 | |
| FriMar052021,SPY210305C00349000,33.68,0,34.3,35.06,0,5.851,0.9622,0.004,14,349.00,SPY210305P00349000,0.03,0,0,0.01,0,3.4175,-0.0013,0.0004,4066 | |
| FriMar052021,SPY210305C00350000,33.3,6.695,33.3,34.06,66,5.6598,0.9625,0.0041,58,350.00,SPY210305P00350000,0.01,-0.025,0,0.01,557,3.3816,-0.0016,0.0004,23709 | |
| FriMar052021,SPY210305C00351000,26.21,0.665,32.3,33.06,2,5.5269,0.9614,0.0043,4,351.00,SPY210305P00351000,0.01,-0.025,0,0.01,1119,3.1385,-0.001,0.0003,5037 | |
| FriMar052021,SPY210305C00352000,23.85,-0.75,31.37,32.06,1,5.381,0.9605,0.0045,20,352.00,SPY210305P00352000,0.01,-0.035,0,0.01,121,3.1101,-0.0013,0.0004,1651 | |
| FriMar052021,SPY210305C00352500,31.18,0,30.87,31.56,0,5.3084,0.96,0.0046,8,352.50,SPY210305P00352500,0.01,-0.035,0,0.01,16,3.0984,-0.0015,0.0004,12981 | |
| FriMar052021,SPY210305C00353000,24.2,0.705,30.31,31.05,2,5.2202,0.96,0.0047,7,353.00,SPY210305P00353000,0.01,-0.035,0,0.01,1059,3.0881,-0.0017,0.0005,5277 | |
| FriMar052021,SPY210305C00354000,20.93,-1.575,29.3,30.06,12,5.0904,0.9585,0.0049,15,354.00,SPY210305P00354000,0.01,-0.045,0,0.01,53,3.0708,-0.0022,0.0006,2648 | |
| FriMar052021,SPY210305C00355000,28.86,7.37,28.31,29.05,30,4.9762,0.9565,0.0052,51,355.00,SPY210305P00355000,0.01,-0.055,0,0.01,855,2.8213,-0.0014,0.0005,8965 | |
| FriMar052021,SPY210305C00356000,21.16,0,27.3,28.06,0,4.814,0.9558,0.0055,61,356.00,SPY210305P00356000,0.01,-0.065,0,0.01,278,2.8078,-0.0019,0.0006,4206 | |
| FriMar052021,SPY210305C00357000,18.42,-1.11,26.37,27.06,1,4.6507,0.9551,0.0057,14,357.00,SPY210305P00357000,0.01,-0.075,0,0.01,501,2.5562,-0.0011,0.0004,2911 | |
| FriMar052021,SPY210305C00357500,26.43,7.395,25.87,26.56,61,4.599,0.9538,0.0059,20,357.50,SPY210305P00357500,0.01,-0.085,0,0.01,2450,2.5507,-0.0013,0.0005,2913 | |
| FriMar052021,SPY210305C00358000,25.58,7.055,25.31,26.05,10,4.5022,0.9539,0.006,15,358.00,SPY210305P00358000,0.01,-0.085,0,0.01,2945,2.5457,-0.0016,0.0006,4803 | |
| FriMar052021,SPY210305C00359000,23.87,6.29,24.37,25.06,6,4.5495,0.9453,0.0069,39,359.00,SPY210305P00359000,0.01,-0.105,0,0.01,1079,2.5369,-0.0022,0.0008,11493 | |
| FriMar052021,SPY210305C00360000,23.75,7.15,23.3,24.06,624,4.2301,0.9503,0.0068,349,360.00,SPY210305P00360000,0.01,-0.125,0,0.01,12288,2.284,-0.0012,0.0005,29572 | |
| FriMar052021,SPY210305C00361000,20.28,4.655,22.3,23.06,234,4.0651,0.9494,0.0072,203,361.00,SPY210305P00361000,0.01,-0.155,0,0.01,2392,2.3228,-0.0022,0.0008,4024 | |
| FriMar052021,SPY210305C00362000,21.8,7.165,21.37,22.06,50,4.097,0.9399,0.0082,57,362.00,SPY210305P00362000,0.01,-0.185,0,0.01,3495,2.1749,-0.0019,0.0008,5094 | |
| FriMar052021,SPY210305C00362500,17.89,3.755,20.87,21.56,79,3.857,0.9462,0.008,201,362.50,SPY210305P00362500,0.01,-0.205,0,0.01,1256,2.126,-0.0019,0.0008,4788 | |
| FriMar052021,SPY210305C00363000,20.19,6.52,20.3,21.06,111,3.7692,0.946,0.0082,48,363.00,SPY210305P00363000,0.01,-0.225,0,0.01,5241,2.001,-0.0013,0.0006,11322 | |
| FriMar052021,SPY210305C00364000,19.52,6.795,19.37,20.05,62,3.6072,0.9446,0.0087,64,364.00,SPY210305P00364000,0.01,-0.275,0,0.01,7112,2.001,-0.0022,0.001,9277 | |
| FriMar052021,SPY210305C00365000,18.82,7.005,18.31,19.05,344,3.4697,0.942,0.0094,759,365.00,SPY210305P00365000,0.01,-0.335,0,0.01,22770,1.876,-0.002,0.0009,29256 | |
| FriMar052021,SPY210305C00366000,17.75,6.865,17.37,18.06,218,3.399,0.9353,0.0105,804,366.00,SPY210305P00366000,0.01,-0.415,0,0.01,9637,1.8325,-0.0026,0.0012,15020 | |
| FriMar052021,SPY210305C00367000,17.09,7.105,16.3,17.06,267,3.3113,0.9288,0.0116,551,367.00,SPY210305P00367000,0.01,-0.505,0,0.01,12794,1.7317,-0.0027,0.0013,7898 | |
| FriMar052021,SPY210305C00367500,16.34,6.805,15.87,16.55,93,3.0688,0.9373,0.0113,435,367.50,SPY210305P00367500,0.01,-0.56,0,0.01,12122,1.6918,-0.0029,0.0015,8886 | |
| FriMar052021,SPY210305C00368000,15.97,6.87,15.3,16.06,472,3.0286,0.9336,0.012,353,368.00,SPY210305P00368000,0.01,-0.62,0,0.01,28719,1.6584,-0.0032,0.0016,19836 | |
| FriMar052021,SPY210305C00369000,14.57,6.335,14.37,15.06,868,2.875,0.9306,0.0131,281,369.00,SPY210305P00369000,0.01,-0.76,0,0.01,38535,1.5099,-0.0025,0.0015,13596 | |
| FriMar052021,SPY210305C00370000,13.75,6.35,13.37,14.06,2459,2.8461,0.9181,0.015,1808,370.00,SPY210305P00370000,0.01,-0.925,0,0.01,127097,1.3611,-0.0019,0.0013,31513 | |
| FriMar052021,SPY210305C00371000,13,6.4,12.3,13.06,1240,2.5718,0.9229,0.0158,640,371.00,SPY210305P00371000,0.01,-1.12,0,0.01,42001,1.3274,-0.003,0.002,10834 | |
| FriMar052021,SPY210305C00372000,11.94,6.11,11.3,12.06,2195,2.4233,0.9178,0.0176,909,372.00,SPY210305P00372000,0.01,-1.35,0,0.01,61204,1.1886,-0.0024,0.0018,11901 | |
| FriMar052021,SPY210305C00372500,11.34,5.885,10.87,11.56,1385,2.3765,0.9125,0.0188,833,372.50,SPY210305P00372500,0.01,-1.48,0,0.01,23178,1.1788,-0.0033,0.0024,4818 | |
| FriMar052021,SPY210305C00373000,10.75,5.645,10.37,11.05,8767,2.3227,0.9075,0.0201,1927,373.00,SPY210305P00373000,0.01,-1.625,0,0.01,67400,1.1707,-0.0045,0.0032,11683 | |
| FriMar052021,SPY210305C00374000,9.7,5.29,9.3,10.06,19711,2.1706,0.9003,0.0227,2997,374.00,SPY210305P00374000,0.01,-1.935,0,0.01,75155,1.001,-0.0028,0.0024,11867 | |
| FriMar052021,SPY210305C00375000,8.77,5,8.59,9.06,44003,1.8966,0.9055,0.025,4214,375.00,SPY210305P00375000,0.01,-2.295,0,0.01,208043,0.9385,-0.0041,0.0036,30169 | |
| FriMar052021,SPY210305C00376000,7.75,4.565,7.31,8.05,55723,1.78,0.892,0.0294,5350,376.00,SPY210305P00376000,0.01,-2.705,0,0.01,150848,0.9697,-0.0119,0.009,9026 | |
| FriMar052021,SPY210305C00377000,6.47,3.825,6.47,7.05,63238,1.6091,0.8827,0.0344,5526,377.00,SPY210305P00377000,0.01,-3.165,0,0.01,81799,0.876,-0.0154,0.0125,16314 | |
| FriMar052021,SPY210305C00377500,6.34,3.95,5.81,6.55,28432,1.5295,0.8762,0.0376,3466,377.50,SPY210305P00377500,0.01,-3.415,0,0.01,31701,0.8135,-0.0152,0.0133,10145 | |
| FriMar052021,SPY210305C00378000,5.7,3.54,5.37,6.06,80056,1.4479,0.8688,0.0414,4910,378.00,SPY210305P00378000,0.01,-3.68,0,0.01,102895,0.751,-0.0161,0.0151,16638 | |
| FriMar052021,SPY210305C00379000,4.68,2.95,4.31,5.07,70725,1.2788,0.8518,0.0509,5607,379.00,SPY210305P00379000,0.01,-4.25,0,0.01,82782,0.6976,-0.0274,0.0255,10092 | |
| FriMar052021,SPY210305C00380000,3.62,2.26,3.6,3.73,219897,1.0964,0.8309,0.0648,20459,380.00,SPY210305P00380000,0.01,-4.885,0,0.01,134865,0.5959,-0.0408,0.0414,24331 | |
| FriMar052021,SPY210305C00381000,2.81,1.765,2.38,3.06,80857,0.9265,0.7953,0.0863,8204,381.00,SPY210305P00381000,0.01,-5.57,0.01,0.02,62014,0.5285,-0.0748,0.0753,14742 | |
| FriMar052021,SPY210305C00382000,1.66,0.875,1.62,1.89,98840,0.7782,0.7313,0.1194,9525,382.00,SPY210305P00382000,0.02,-6.3,0.01,0.02,37464,0.47,-0.1545,0.1425,9635 | |
| FriMar052021,SPY210305C00382500,1.3,0.62,0.99,1.42,39042,0.7174,0.6806,0.1403,5781,382.50,SPY210305P00382500,0.03,-6.685,0.03,0.04,17095,0.4387,-0.2224,0.1913,3527 | |
| FriMar052021,SPY210305C00383000,0.75,0.165,0.71,0.87,89176,0.6535,0.6182,0.1644,11557,383.00,SPY210305P00383000,0.07,-7.05,0.07,0.08,43433,0.4051,-0.3161,0.2474,12269 | |
| FriMar052021,SPY210305C00384000,0.12,-0.305,0.12,0.13,90949,0.5614,0.4392,0.1978,10959,384.00,SPY210305P00384000,0.45,-7.515,0.33,0.56,24683,0.3202,-0.6069,0.3383,8957 | |
| FriMar052021,SPY210305C00385000,0.02,-0.295,0.02,0.03,91061,0.5222,0.241,0.1681,25713,385.00,SPY210305P00385000,1.27,-7.575,1.13,1.55,8450,0.02,-0.9247,0.1562,13201 | |
| FriMar052021,SPY210305C00386000,0.02,-0.205,0.01,0.02,42283,0.5234,0.108,0.0999,17318,386.00,SPY210305P00386000,2.22,-7.565,2.05,2.54,3573,0.02,-0.8561,0.1087,7028 | |
| FriMar052021,SPY210305C00387000,0.01,-0.155,0,0.01,46048,0.5455,0.0444,0.0484,10184,387.00,SPY210305P00387000,3.09,-7.62,3.25,3.42,2667,0.02,-0.9657,0.042,16289 | |
| FriMar052021,SPY210305C00387500,0.01,-0.125,0,0.01,7309,0.5658,0.0297,0.0336,5242,387.50,SPY210305P00387500,3.63,-7.56,3.44,4.2,442,0.02,-0.9913,0.0147,1865 | |
| FriMar052021,SPY210305C00388000,0.01,-0.105,0,0.01,15118,0.5967,0.0217,0.0245,16510,388.00,SPY210305P00388000,4.2,-7.47,3.95,4.64,2010,0.02,-0.9213,0.0495,5198 | |
| FriMar052021,SPY210305C00389000,0.01,-0.065,0,0.01,10432,0.6009,0.0068,0.0089,9733,389.00,SPY210305P00389000,5.18,-7.445,4.93,5.7,843,0.02,-1,0.0355,4636 | |
| FriMar052021,SPY210305C00390000,0.01,-0.045,0,0.01,15214,0.6597,0.0038,0.0048,29175,390.00,SPY210305P00390000,6.29,-7.305,5.96,6.69,2117,0.02,-0.985,0.0131,10356 | |
| FriMar052021,SPY210305C00391000,0.01,-0.025,0,0.01,4026,0.7816,0.0046,0.0048,13287,391.00,SPY210305P00391000,7.3,-7.3,6.94,7.63,600,0.02,-1,0.0237,2201 | |
| FriMar052021,SPY210305C00392000,0.01,-0.015,0,0.01,2457,0.9036,0.0053,0.0047,11319,392.00,SPY210305P00392000,8.29,-7.27,7.94,8.63,775,0.02,-0.9526,0.0204,2093 | |
| FriMar052021,SPY210305C00392500,0.01,-0.015,0,0.01,2390,0.9006,0.0033,0.0031,11546,392.50,SPY210305P00392500,8.97,-7.1,8.45,9.13,112,0.02,-0.9806,0.0113,568 | |
| FriMar052021,SPY210305C00393000,0.01,-0.005,0,0.01,2949,1.0255,0.0058,0.0046,12324,393.00,SPY210305P00393000,8.9,-7.68,8.94,9.63,340,0.02,-0.9577,0.0171,1174 | |
| FriMar052021,SPY210305C00394000,0.01,-0.005,0,0.01,1098,1.0255,0.0026,0.0022,8372,394.00,SPY210305P00394000,10.21,-7.355,9.94,10.63,169,0.02,-0.9622,0.0146,972 | |
| FriMar052021,SPY210305C00395000,0.01,-0.005,0,0.01,4480,1.1942,0.0043,0.003,27515,395.00,SPY210305P00395000,11.3,-7.26,10.94,11.7,246,0.02,-0.9969,0.0023,1786 | |
| FriMar052021,SPY210305C00396000,0.01,-0.005,0,0.01,361,1.2117,0.0025,0.0018,15911,396.00,SPY210305P00396000,11.65,-7.925,11.94,12.63,40,0.02,-0.9977,0.0017,404 | |
| FriMar052021,SPY210305C00397000,0.01,0.005,0,0.01,268,1.3461,0.0032,0.002,12139,397.00,SPY210305P00397000,15.32,-5.25,12.94,13.63,3351,0.02,-0.9969,0.002,3488 | |
| FriMar052021,SPY210305C00397500,0.01,0.005,0,0.01,70,1.3603,0.0025,0.0016,3712,397.50,SPY210305P00397500,21.15,0,13.45,14.13,0,0.02,-0.988,0.0052,152 | |
| FriMar052021,SPY210305C00398000,0.01,0.005,0,0.01,466,1.3773,0.0021,0.0013,5715,398.00,SPY210305P00398000,14.91,-6.625,13.94,14.7,41,0.02,-0.9965,0.002,340 | |
| FriMar052021,SPY210305C00399000,0.01,0.005,0,0.01,744,1.5188,0.0027,0.0016,8031,399.00,SPY210305P00399000,18.2,-4.27,14.95,15.69,20,0.02,-0.9949,0.0025,321 | |
| FriMar052021,SPY210305C00400000,0.01,0.005,0,0.01,674,1.6585,0.0034,0.0017,136269,400.00,SPY210305P00400000,16.21,-7.35,15.95,16.69,219,0.02,-0.9954,0.0022,391 | |
| FriMar052021,SPY210305C00401000,0.01,0.005,0,0.01,1665,1.7175,0.0029,0.0014,12815,401.00,SPY210305P00401000,21.89,-2.655,16.94,17.7,1,0.02,-0.9971,0.0014,92 | |
| FriMar052021,SPY210305C00402000,0.03,0.025,0,0.01,1183,1.8028,0.0027,0.0013,9411,402.00,SPY210305P00402000,18.52,-6.935,17.94,18.63,41,0.02,-0.9888,0.0038,66 | |
| FriMar052021,SPY210305C00402500,0.01,0.005,0,0.01,16,1.8521,0.0027,0.0013,907,402.50,SPY210305P00402500,13.18,0,18.44,19.13,0,0.02,-0.9905,0.0033,14 | |
| FriMar052021,SPY210305C00403000,0.01,0.005,0,0.01,28,1.8791,0.0024,0.0011,4803,403.00,SPY210305P00403000,20.82,0,18.95,19.63,0,0.02,-0.9907,0.0032,0 | |
| FriMar052021,SPY210305C00404000,0.01,0.005,0,0.01,22,2.001,0.0027,0.0012,2765,404.00,SPY210305P00404000,27.18,0,19.94,20.63,0,0.02,-0.9897,0.0032,26 | |
| FriMar052021,SPY210305C00405000,0.01,0.005,0,0.01,6,2.001,0.0018,0.0008,5310,405.00,SPY210305P00405000,21.66,-6.88,20.94,21.63,4,0.02,-0.9912,0.0027,64 | |
| FriMar052021,SPY210305C00406000,0.01,0.005,0,0.01,20,2.126,0.0021,0.0009,947,406.00,SPY210305P00406000,25.67,0,21.94,22.7,0,0.02,-0.9977,0.001,0 | |
| FriMar052021,SPY210305C00407000,0.01,0.005,0,0.01,53,2.1951,0.0019,0.0008,2409,407.00,SPY210305P00407000,31,0,22.94,23.63,0,0.02,-0.9919,0.0024,7 | |
| FriMar052021,SPY210305C00407500,0.01,0.005,0,0.01,10,2.257,0.002,0.0008,1399,407.50,SPY210305P00407500,16.93,0,23.44,24.13,0,0.02,-1,0.003,13 | |
| FriMar052021,SPY210305C00408000,0.01,0,0,0.01,0,2.3326,0.0023,0.0009,2226,408.00,SPY210305P00408000,18.46,0,23.94,24.7,0,0.02,-0.998,0.0008,2 | |
| FriMar052021,SPY210305C00409000,0.01,0.005,0,0.01,13,2.2822,0.0013,0.0005,1261,409.00,SPY210305P00409000,28.5,-4.05,24.94,25.7,3,0.02,-0.9986,0.0005,52 | |
| FriMar052021,SPY210305C00410000,0.01,0.005,0,0.01,7,2.5339,0.0024,0.0008,4451,410.00,SPY210305P00410000,25.8,-7.735,25.94,26.7,14,0.02,-0.9976,0.0008,104 | |
| FriMar052021,SPY210305C00411000,0.01,0.005,0,0.01,2,2.5409,0.0018,0.0006,2107,411.00,SPY210305P00411000,31.8,0,26.94,27.7,0,0.02,-0.9984,0.0006,1 | |
| FriMar052021,SPY210305C00412000,0.01,0.005,0,0.01,2,2.549,0.0013,0.0005,1162,412.00,SPY210305P00412000,32.49,0,27.94,28.63,0,0.02,-0.992,0.002,10 | |
| FriMar052021,SPY210305C00413000,0.01,0,0,0.01,0,2.7989,0.0023,0.0007,593,413.00,SPY210305P00413000,29.81,0,28.94,29.63,0,0.02,-0.9929,0.0017,56 | |
| FriMar052021,SPY210305C00414000,0.01,0,0,0.01,0,2.8083,0.0018,0.0006,2035,414.00,SPY210305P00414000,34.49,0,29.94,30.63,0,0.02,-0.9935,0.0016,4 | |
| FriMar052021,SPY210305C00415000,0.01,0,0,0.01,0,2.8197,0.0014,0.0005,2681,415.00,SPY210305P00415000,22.61,0,30.94,31.63,0,0.02,-1,0.002,8 | |
| FriMar052021,SPY210305C00416000,0.01,0,0,0.01,0,3.067,0.0023,0.0007,1187,416.00,SPY210305P00416000,23.82,0,31.94,32.63,0,0.02,-0.9937,0.0014,10 | |
| FriMar052021,SPY210305C00417000,0.01,0.005,0,0.01,1,3.0804,0.0018,0.0005,307,417.00,SPY210305P00417000,27.71,0,32.94,33.7,0,0.02,-0.9985,0.0004,100 | |
| FriMar052021,SPY210305C00418000,0.01,0,0,0.01,0,3.0968,0.0015,0.0004,352,418.00,SPY210305P00418000,25.12,0,33.95,34.63,0,0.02,-0.9929,0.0015,12 | |
| FriMar052021,SPY210305C00419000,0.01,0,0,0.01,0,3.1169,0.0012,0.0004,610,419.00,SPY210305P00419000,39.96,0,34.94,35.63,0,0.02,-0.9929,0.0015,4 | |
| FriMar052021,SPY210305C00420000,0.01,0.005,0,0.01,10,3.1416,0.001,0.0003,945,420.00,SPY210305P00420000,46.99,3.43,35.94,36.63,4,0.02,-1,0.0015,82 | |
| FriMar052021,SPY210305C00421000,0.02,0,0,0.01,0,3.3794,0.0016,0.0004,340,421.00,SPY210305P00421000,45.41,0,36.95,37.63,0,0.02,-0.9935,0.0013,0 | |
| FriMar052021,SPY210305C00422000,0.02,0,0,0.01,0,3.4077,0.0013,0.0004,237,422.00,SPY210305P00422000,0,0,37.94,38.63,0,0.02,-0.9944,0.0011,0 | |
| FriMar052021,SPY210305C00423000,0.01,0,0,0.01,0,3.6289,0.0019,0.0005,55,423.00,SPY210305P00423000,36.99,0,38.95,39.69,0,0,-0.9972,0.0006,0 | |
| FriMar052021,SPY210305C00424000,0.01,0,0,0.01,0,3.6581,0.0017,0.0004,4,424.00,SPY210305P00424000,41.24,-6.32,39.94,40.7,4,0,-0.9991,0.0002,0 | |
| FriMar052021,SPY210305C00425000,0.01,0,0,0.01,0,3.6946,0.0015,0.0004,496,425.00,SPY210305P00425000,42.63,0,40.94,41.63,0,0.02,-1,0.0012,100 | |
| FriMar052021,SPY210305C00426000,0.01,0,0,0.01,0,3.7402,0.0013,0.0003,188,426.00,SPY210305P00426000,0,0,41.95,42.69,0,0,-0.9979,0.0005,0 | |
| FriMar052021,SPY210305C00427000,0.01,0,0,0.01,0,3.751,0.0011,0.0003,731,427.00,SPY210305P00427000,0,0,42.94,43.7,0,0.02,-0.9982,0.0004,0 | |
| FriMar052021,SPY210305C00428000,0.01,0,0,0.01,0,4.001,0.0017,0.0004,420,428.00,SPY210305P00428000,0,0,43.94,44.7,0,0,-0.9989,0.0003,0 | |
| FriMar052021,SPY210305C00429000,0.01,0,0,0.01,0,4.001,0.0014,0.0003,100,429.00,SPY210305P00429000,46.21,0,44.95,45.63,0,0,-1,0.001,0 | |
| FriMar052021,SPY210305C00430000,0.01,0,0,0.01,0,4.001,0.0011,0.0003,1562,430.00,SPY210305P00430000,47.58,0,45.95,46.69,0,0,-0.9978,0.0005,30 | |
| FriMar052021,SPY210305C00435000,0.02,0,0,0.01,0,4.3676,0.001,0.0002,75,435.00,SPY210305P00435000,45.4,0,50.94,51.63,0,0.02,-1,0.0009,1 | |
| FriMar052021,SPY210305C00440000,0.01,0,0,0.01,0,4.6382,0.0008,0.0002,217,440.00,SPY210305P00440000,62.43,0,55.94,56.63,0,0.02,-1,0.0008,0 | |
| FriMar052021,SPY210305C00445000,0.01,0,0,0.01,0,5.184,0.0011,0.0002,211,445.00,SPY210305P00445000,67.43,0,60.95,61.63,0,0,-1,0.0007,0 | |
| FriMar052021,SPY210305C00450000,0.01,0,0,0.01,0,5.3619,0.0007,0.0001,461,450.00,SPY210305P00450000,0,0,65.94,66.69,0,0,-1,0.0006,0 | |
| FriMar052021,SPY210305C00455000,0.01,0,0,0.01,0,6.001,0.0012,0.0002,186,455.00,SPY210305P00455000,66.5,0,70.94,71.69,0,0,-1,0.0006,0 | |
| FriMar052021,SPY210305C00460000,0.01,0,0,0.01,0,6.001,0.0006,0.0001,375,460.00,SPY210305P00460000,82.42,0,75.95,76.68,0,0,-0.9994,0.0001,0 | |
| FriMar052021,SPY210305C00465000,0,0,0,0.01,0,6.714,0.0011,0.0002,0,465.00,SPY210305P00465000,0,0,80.94,81.69,0,0.02,-1,0.0004,0 | |
| FriMar052021,SPY210305C00470000,0.01,0,0,0.01,0,6.726,0.0006,0.0001,70,470.00,SPY210305P00470000,0,0,85.95,86.68,0,0,-0.9992,0.0001,0 | |
| FriMar052021,SPY210305C00480000,0,0,0,0.01,0,7.4439,0.0006,0.0001,0,480.00,SPY210305P00480000,0,0,95.94,96.63,0,0,-1,0.0004,0 | |
| FriMar052021,SPY210305C00490000,0.01,0.005,0,0.01,1,8.001,0.0005,0.0001,18,490.00,SPY210305P00490000,98.75,0,105.95,106.68,0,0,-0.9994,0.0001,0 | |
| MonMar082021,SPY210308C00190000,0,0,193.26,194.19,0,5.677,0.947,0.0005,0,190.00,SPY210308P00190000,0.01,0,0,0.01,0,2.227,-0.0002,0,102 | |
| MonMar082021,SPY210308C00195000,0,0,188.26,189.19,0,5.3938,0.9476,0.0006,0,195.00,SPY210308P00195000,0.01,0,0,0.01,0,2.1306,-0.0002,0,166 | |
| MonMar082021,SPY210308C00200000,0,0,183.26,184.19,0,5.1236,0.9483,0.0006,0,200.00,SPY210308P00200000,0.01,0.005,0,0.01,1,2.1318,-0.0003,0,8 | |
| MonMar082021,SPY210308C00205000,0,0,178.26,179.19,0,4.8655,0.949,0.0006,0,205.00,SPY210308P00205000,0,0,0,0.01,0,2.001,-0.0002,0,0 | |
| MonMar082021,SPY210308C00210000,180.98,0,173.26,174.19,0,4.6221,0.9496,0.0006,24,210.00,SPY210308P00210000,0.01,0,0,0.01,0,2.001,-0.0003,0,211 | |
| MonMar082021,SPY210308C00215000,0,0,168.26,169.19,0,4.3877,0.9503,0.0007,0,215.00,SPY210308P00215000,0.02,0,0,0.01,0,1.8694,-0.0002,0,51 | |
| MonMar082021,SPY210308C00220000,170.99,0,163.26,164.19,0,4.1666,0.951,0.0007,24,220.00,SPY210308P00220000,0.01,0,0,0.01,0,1.825,-0.0003,0,280 | |
| MonMar082021,SPY210308C00225000,0,0,158.26,159.19,0,3.9526,0.9517,0.0007,0,225.00,SPY210308P00225000,0.03,0,0,0.01,0,1.7984,-0.0004,0,810 | |
| MonMar082021,SPY210308C00230000,0,0,153.26,154.19,0,3.75,0.9523,0.0008,0,230.00,SPY210308P00230000,0.03,0,0,0.01,0,1.6726,-0.0003,0,91 | |
| MonMar082021,SPY210308C00235000,0,0,148.26,149.19,0,3.5544,0.953,0.0008,0,235.00,SPY210308P00235000,0.01,0,0,0.01,0,1.6572,-0.0004,0,4 | |
| MonMar082021,SPY210308C00240000,149.7,0,143.26,144.19,0,3.3683,0.9537,0.0008,25,240.00,SPY210308P00240000,0.02,0,0,0.01,0,1.5294,-0.0003,0,148 | |
| MonMar082021,SPY210308C00245000,0,0,138.26,139.19,0,3.1907,0.9543,0.0009,0,245.00,SPY210308P00245000,0.03,0,0,0.01,0,1.501,-0.0004,0,53 | |
| MonMar082021,SPY210308C00250000,0,0,133.27,134.18,0,3.0101,0.9553,0.0009,0,250.00,SPY210308P00250000,0.02,0,0,0.01,0,1.376,-0.0003,0,56 | |
| MonMar082021,SPY210308C00255000,0,0,128.27,129.18,0,2.8439,0.956,0.0009,0,255.00,SPY210308P00255000,0.02,0,0,0.01,0,1.376,-0.0004,0,19 | |
| MonMar082021,SPY210308C00260000,0,0,123.27,124.18,0,2.6893,0.9564,0.001,0,260.00,SPY210308P00260000,0.01,0,0,0.01,0,1.251,-0.0003,0,634 | |
| MonMar082021,SPY210308C00265000,118.69,7.23,118.27,119.18,10,2.5331,0.9571,0.001,0,265.00,SPY210308P00265000,0.01,0.005,0,0.01,5,1.251,-0.0005,0,519 | |
| MonMar082021,SPY210308C00270000,113.67,7.21,113.27,114.18,20,2.3889,0.9575,0.0011,0,270.00,SPY210308P00270000,0.01,0.005,0,0.01,65,1.1885,-0.0005,0,855 | |
| MonMar082021,SPY210308C00275000,108.68,7.22,108.27,109.19,10,2.2473,0.958,0.0011,0,275.00,SPY210308P00275000,0.01,0,0,0.01,0,1.126,-0.0005,0,1851 | |
| MonMar082021,SPY210308C00280000,0,0,103.27,104.19,0,2.1062,0.9588,0.0012,0,280.00,SPY210308P00280000,0.01,0,0,0.01,0,1.0635,-0.0005,0,1930 | |
| MonMar082021,SPY210308C00285000,0,0,98.27,99.19,0,1.9822,0.9587,0.0013,0,285.00,SPY210308P00285000,0.02,0,0,0.01,0,0.9681,-0.0003,0,90 | |
| MonMar082021,SPY210308C00290000,98.65,0,93.33,93.97,0,1.8476,0.9597,0.0013,0,290.00,SPY210308P00290000,0.01,0,0,0.01,0,0.955,-0.0006,0.0001,109 | |
| MonMar082021,SPY210308C00295000,0,0,88.27,89.19,0,1.7262,0.9599,0.0014,0,295.00,SPY210308P00295000,0.01,0,0,0.01,0,0.9143,-0.0007,0.0001,273 | |
| MonMar082021,SPY210308C00300000,0,0,83.27,84.19,0,1.6069,0.9602,0.0015,0,300.00,SPY210308P00300000,0.01,-0.005,0,0.01,76,0.8185,-0.0004,0.0001,1483 | |
| MonMar082021,SPY210308C00305000,0,0,78.27,79.19,0,1.4961,0.96,0.0016,0,305.00,SPY210308P00305000,0.01,-0.005,0,0.01,33,0.8063,-0.0008,0.0001,712 | |
| MonMar082021,SPY210308C00310000,0,0,73.27,74.19,0,1.3854,0.9601,0.0018,0,310.00,SPY210308P00310000,0.01,-0.015,0,0.01,2,0.7294,-0.0006,0.0001,1454 | |
| MonMar082021,SPY210308C00315000,0,0,68.33,68.97,0,1.2802,0.9598,0.0019,0,315.00,SPY210308P00315000,0.01,-0.005,0,0.01,10,0.6777,-0.0006,0.0001,495 | |
| MonMar082021,SPY210308C00320000,56.34,0,63.37,63.97,0,1.173,0.96,0.0021,1,320.00,SPY210308P00320000,0.01,-0.015,0,0.01,572,0.6258,-0.0007,0.0001,1174 | |
| MonMar082021,SPY210308C00325000,58.34,0,58.64,58.74,0,1.0748,0.9594,0.0023,10,325.00,SPY210308P00325000,0.01,-0.025,0,0.01,763,0.5912,-0.0009,0.0002,437 | |
| MonMar082021,SPY210308C00330000,0,0,53.64,53.79,0,0.9785,0.9586,0.0026,0,330.00,SPY210308P00330000,0.01,-0.045,0,0.01,1918,0.537,-0.001,0.0002,1834 | |
| MonMar082021,SPY210308C00335000,40.77,-0.755,48.65,48.79,9,0.8888,0.9569,0.0029,6,335.00,SPY210308P00335000,0.01,-0.055,0.01,0.02,441,0.5413,-0.0028,0.0004,398 | |
| MonMar082021,SPY210308C00340000,43.94,7.385,43.64,43.8,10,0.8003,0.9548,0.0034,126,340.00,SPY210308P00340000,0.01,-0.085,0.01,0.02,1941,0.4889,-0.0031,0.0006,1201 | |
| MonMar082021,SPY210308C00345000,34.04,2.455,38.65,38.8,54,0.7081,0.9534,0.0039,51,345.00,SPY210308P00345000,0.02,-0.115,0.01,0.02,1587,0.431,-0.0032,0.0006,3388 | |
| MonMar082021,SPY210308C00350000,32.36,5.725,33.67,33.81,18,0.6207,0.9508,0.0047,40,350.00,SPY210308P00350000,0.03,-0.175,0.02,0.03,3546,0.3809,-0.0039,0.0009,5746 | |
| MonMar082021,SPY210308C00352000,32.11,7.415,31.66,31.81,153,0.5886,0.9488,0.0051,3,352.00,SPY210308P00352000,0.02,-0.225,0.02,0.03,1435,0.3812,-0.0062,0.0013,1279 | |
| MonMar082021,SPY210308C00353000,31.01,7.275,30.66,30.82,118,0.5727,0.9477,0.0053,5,353.00,SPY210308P00353000,0.03,-0.235,0.03,0.04,3009,0.3678,-0.0062,0.0014,995 | |
| MonMar082021,SPY210308C00354000,22.54,-0.22,29.67,29.82,12,0.5533,0.9476,0.0055,78,354.00,SPY210308P00354000,0.03,-0.265,0.03,0.04,15598,0.3567,-0.0063,0.0014,833 | |
| MonMar082021,SPY210308C00355000,28.9,7.12,28.67,28.82,78,0.5387,0.946,0.0058,134,355.00,SPY210308P00355000,0.04,-0.29,0.04,0.05,4094,0.3592,-0.0084,0.0018,3476 | |
| MonMar082021,SPY210308C00356000,22.49,1.665,27.68,27.83,4,0.5218,0.945,0.0061,33,356.00,SPY210308P00356000,0.05,-0.315,0.04,0.05,11207,0.3477,-0.0087,0.0019,771 | |
| MonMar082021,SPY210308C00357000,17.62,-2.25,26.68,26.83,13,0.5071,0.9432,0.0064,2,357.00,SPY210308P00357000,0.05,-0.365,0.05,0.06,5770,0.3376,-0.0092,0.0021,846 | |
| MonMar082021,SPY210308C00358000,15.48,-3.425,25.68,25.84,22,0.4905,0.942,0.0068,40,358.00,SPY210308P00358000,0.06,-0.405,0.05,0.06,15253,0.335,-0.0112,0.0025,1359 | |
| MonMar082021,SPY210308C00359000,25.03,7.045,24.69,24.84,6,0.4737,0.9408,0.0071,101,359.00,SPY210308P00359000,0.06,-0.46,0.06,0.07,4988,0.3315,-0.0133,0.003,1135 | |
| MonMar082021,SPY210308C00360000,23.9,6.85,23.7,23.85,116,0.4581,0.939,0.0075,186,360.00,SPY210308P00360000,0.07,-0.515,0.06,0.07,26693,0.3182,-0.0135,0.0031,8828 | |
| MonMar082021,SPY210308C00361000,14.13,-2.005,22.71,22.82,127,0.4405,0.938,0.0079,53,361.00,SPY210308P00361000,0.08,-0.58,0.07,0.08,8413,0.3082,-0.0145,0.0034,964 | |
| MonMar082021,SPY210308C00362000,21.83,6.605,21.72,21.87,132,0.4277,0.9347,0.0085,270,362.00,SPY210308P00362000,0.09,-0.66,0.08,0.09,4370,0.3031,-0.017,0.004,926 | |
| MonMar082021,SPY210308C00363000,11.22,-3.105,20.73,20.87,68,0.4141,0.9315,0.0091,116,363.00,SPY210308P00363000,0.1,-0.75,0.09,0.1,5177,0.2969,-0.0196,0.0046,5021 | |
| MonMar082021,SPY210308C00364000,20.21,6.775,19.73,19.89,202,0.398,0.9292,0.0097,193,364.00,SPY210308P00364000,0.1,-0.865,0.1,0.11,5813,0.2899,-0.0224,0.0053,2308 | |
| MonMar082021,SPY210308C00365000,18.98,6.415,18.75,18.9,311,0.3796,0.9279,0.0103,348,365.00,SPY210308P00365000,0.12,-0.97,0.11,0.12,15424,0.2771,-0.0233,0.0057,3517 | |
| MonMar082021,SPY210308C00366000,18,6.295,17.76,17.91,422,0.3703,0.9214,0.0113,293,366.00,SPY210308P00366000,0.14,-1.095,0.13,0.14,7040,0.2736,-0.0284,0.0068,1054 | |
| MonMar082021,SPY210308C00367000,17.32,6.445,16.78,16.93,81,0.3525,0.9192,0.0122,180,367.00,SPY210308P00367000,0.15,-1.25,0.14,0.16,13389,0.2644,-0.0317,0.0077,2477 | |
| MonMar082021,SPY210308C00368000,15.95,5.895,15.8,15.96,490,0.3382,0.9145,0.0132,126,368.00,SPY210308P00368000,0.17,-1.41,0.16,0.18,14838,0.2583,-0.0372,0.009,3253 | |
| MonMar082021,SPY210308C00369000,14.99,5.735,14.83,14.99,554,0.3271,0.9072,0.0145,303,369.00,SPY210308P00369000,0.21,-1.57,0.19,0.21,13391,0.251,-0.043,0.0104,3041 | |
| MonMar082021,SPY210308C00370000,13.86,5.38,13.87,14.02,1027,0.3132,0.9009,0.0159,1166,370.00,SPY210308P00370000,0.24,-1.765,0.22,0.23,44541,0.2454,-0.0511,0.0122,12991 | |
| MonMar082021,SPY210308C00371000,13.5,5.775,12.92,13.06,878,0.3011,0.8923,0.0176,697,371.00,SPY210308P00371000,0.29,-1.955,0.27,0.29,19565,0.238,-0.0593,0.0142,3966 | |
| MonMar082021,SPY210308C00372000,12.04,5.04,11.96,12.09,1528,0.2903,0.8813,0.0195,156,372.00,SPY210308P00372000,0.35,-2.175,0.32,0.34,21218,0.2323,-0.0707,0.0167,2597 | |
| MonMar082021,SPY210308C00373000,11.23,4.935,11.03,11.15,7481,0.2789,0.8695,0.0218,751,373.00,SPY210308P00373000,0.4,-2.42,0.39,0.4,28770,0.2278,-0.0852,0.0196,6987 | |
| MonMar082021,SPY210308C00374000,10.28,4.66,10.1,10.23,4208,0.2697,0.8536,0.0243,324,374.00,SPY210308P00374000,0.47,-2.675,0.46,0.48,22453,0.2235,-0.1026,0.0229,2399 | |
| MonMar082021,SPY210308C00375000,9.39,4.41,9.21,9.31,14789,0.2596,0.8365,0.0272,1139,375.00,SPY210308P00375000,0.57,-2.935,0.55,0.57,48478,0.2178,-0.1225,0.0266,5158 | |
| MonMar082021,SPY210308C00376000,8.49,4.115,8.31,8.4,12311,0.2513,0.8144,0.0304,1120,376.00,SPY210308P00376000,0.65,-3.25,0.66,0.67,29308,0.2128,-0.1463,0.0308,11270 | |
| MonMar082021,SPY210308C00377000,7.6,3.79,7.44,7.53,17336,0.2428,0.7895,0.034,1950,377.00,SPY210308P00377000,0.79,-3.54,0.78,0.8,26153,0.2087,-0.1753,0.0354,5985 | |
| MonMar082021,SPY210308C00378000,6.78,3.5,6.6,6.68,15217,0.2346,0.7606,0.0378,1725,378.00,SPY210308P00378000,0.94,-3.86,0.93,0.96,33816,0.2022,-0.2065,0.0404,4579 | |
| MonMar082021,SPY210308C00379000,5.76,2.975,5.78,5.86,15973,0.2254,0.7287,0.042,2252,379.00,SPY210308P00379000,1.1,-4.215,1.12,1.14,22258,0.1965,-0.2437,0.0456,2162 | |
| MonMar082021,SPY210308C00380000,5.11,2.77,5.01,5.08,48201,0.2177,0.6902,0.0463,3361,380.00,SPY210308P00380000,1.35,-4.51,1.35,1.36,43763,0.1907,-0.2859,0.051,7610 | |
| MonMar082021,SPY210308C00381000,4.4,2.47,4.27,4.36,24492,0.2096,0.647,0.0507,2123,381.00,SPY210308P00381000,1.63,-4.83,1.59,1.63,27974,0.1847,-0.3352,0.0564,2943 | |
| MonMar082021,SPY210308C00382000,3.58,2.015,3.57,3.66,23651,0.2019,0.5978,0.0548,2701,382.00,SPY210308P00382000,1.86,-5.235,1.89,1.93,18103,0.1774,-0.3899,0.0618,3549 | |
| MonMar082021,SPY210308C00383000,2.92,1.67,2.93,2.97,25232,0.1952,0.5435,0.0581,2352,383.00,SPY210308P00383000,2.27,-5.5,2.24,2.29,19930,0.1705,-0.4511,0.0664,4573 | |
| MonMar082021,SPY210308C00384000,2.35,1.375,2.35,2.39,29015,0.1879,0.484,0.0607,2782,384.00,SPY210308P00384000,2.71,-5.79,2.66,2.72,11612,0.1638,-0.5193,0.0696,2838 | |
| MonMar082021,SPY210308C00385000,1.82,1.075,1.83,1.86,48496,0.1807,0.4206,0.0619,12015,385.00,SPY210308P00385000,3.16,-6.115,3.13,3.2,9244,0.1561,-0.5926,0.0711,2852 | |
| MonMar082021,SPY210308C00386000,1.39,0.825,1.39,1.42,24981,0.1749,0.3556,0.0609,2732,386.00,SPY210308P00386000,3.65,-6.435,3.68,3.79,3042,0.1488,-0.6692,0.0697,2083 | |
| MonMar082021,SPY210308C00387000,1.01,0.595,1.02,1.04,21645,0.1683,0.2897,0.0582,5667,387.00,SPY210308P00387000,4.42,-6.525,4.3,4.41,8483,0.1384,-0.7507,0.0656,3050 | |
| MonMar082021,SPY210308C00388000,0.73,0.425,0.71,0.73,19067,0.1623,0.2268,0.0531,3312,388.00,SPY210308P00388000,5,-6.865,4.98,5.11,849,0.1271,-0.8317,0.0566,1544 | |
| MonMar082021,SPY210308C00389000,0.49,0.265,0.48,0.5,10484,0.157,0.17,0.0461,4429,389.00,SPY210308P00389000,5.97,-6.825,5.75,5.87,357,0.1104,-0.9136,0.0408,1171 | |
| MonMar082021,SPY210308C00390000,0.33,0.155,0.32,0.33,48042,0.1528,0.122,0.0379,21639,390.00,SPY210308P00390000,6.55,-7.165,6.57,6.69,1181,0,-0.8803,0.0377,3337 | |
| MonMar082021,SPY210308C00391000,0.21,0.085,0.2,0.21,7298,0.1504,0.085,0.0296,3760,391.00,SPY210308P00391000,7.69,-6.985,7.41,7.57,210,0.02,-0.9228,0.0286,594 | |
| MonMar082021,SPY210308C00392000,0.13,0.035,0.12,0.13,19306,0.1477,0.0562,0.0219,4767,392.00,SPY210308P00392000,8.51,-7.15,8.33,8.49,271,0.02,-0.9542,0.0198,445 | |
| MonMar082021,SPY210308C00393000,0.09,0.015,0.06,0.08,9156,0.1466,0.0368,0.0157,15268,393.00,SPY210308P00393000,9.39,-7.245,9.28,9.44,134,0.02,-0.9766,0.012,379 | |
| MonMar082021,SPY210308C00394000,0.04,-0.015,0.03,0.04,4837,0.1451,0.0228,0.0106,5275,394.00,SPY210308P00394000,10.23,-7.38,10.25,10.41,46,0.02,-0.9913,0.0055,1548 | |
| MonMar082021,SPY210308C00395000,0.03,-0.015,0.02,0.03,5162,0.1441,0.0136,0.0069,7664,395.00,SPY210308P00395000,11.28,-7.32,11.24,11.39,109,0.02,-1,0.0054,480 | |
| MonMar082021,SPY210308C00396000,0.01,-0.025,0.01,0.02,2444,0.1451,0.0086,0.0046,5917,396.00,SPY210308P00396000,12.33,-7.26,12.23,12.38,149,0.02,-0.9919,0.0044,251 | |
| MonMar082021,SPY210308C00397000,0.01,-0.015,0,0.01,1638,0.1562,0.0085,0.0042,5898,397.00,SPY210308P00397000,12.96,-7.63,13.27,13.37,69,0.02,-0.9957,0.0025,213 | |
| MonMar082021,SPY210308C00398000,0.01,-0.005,0,0.01,875,0.1406,0.0022,0.0014,1826,398.00,SPY210308P00398000,16.5,0,14.02,14.66,0,0.02,-0.9904,0.0043,132 | |
| MonMar082021,SPY210308C00399000,0.01,-0.005,0,0.01,783,0.1522,0.0025,0.0014,2741,399.00,SPY210308P00399000,14.53,-8.05,14.82,15.57,1,0.02,-0.9981,0.0012,53 | |
| MonMar082021,SPY210308C00400000,0.01,-0.005,0,0.01,896,0.1607,0.0023,0.0013,34506,400.00,SPY210308P00400000,16.33,-7.25,15.82,16.65,130,0.02,-0.9981,0.0011,58 | |
| MonMar082021,SPY210308C00401000,0.01,-0.005,0,0.01,278,0.1689,0.0021,0.0011,3938,401.00,SPY210308P00401000,24.97,0,16.82,17.65,0,0.02,-0.9942,0.0025,96 | |
| MonMar082021,SPY210308C00402000,0.01,-0.005,0,0.01,2621,0.1744,0.0017,0.0009,1409,402.00,SPY210308P00402000,28.5,2.94,18.03,18.65,1,0.02,-0.9915,0.0031,53 | |
| MonMar082021,SPY210308C00403000,0.01,0,0,0.01,164,0.1825,0.0016,0.0008,1523,403.00,SPY210308P00403000,21.15,-5.405,18.82,19.73,4,0.02,-0.9978,0.001,99 | |
| MonMar082021,SPY210308C00404000,0.01,0.005,0,0.01,51,0.1939,0.0018,0.0009,777,404.00,SPY210308P00404000,15.77,0,19.83,20.72,0,0.02,-1,0.0027,12 | |
| MonMar082021,SPY210308C00405000,0.01,0.005,0,0.01,4,0.1997,0.0015,0.0007,3366,405.00,SPY210308P00405000,16.02,0,20.82,21.65,0,0.02,-0.997,0.0012,55 | |
| MonMar082021,SPY210308C00406000,0.01,0.005,0,0.01,85,0.2158,0.0021,0.0009,394,406.00,SPY210308P00406000,18.15,0,22.16,22.64,0,0.02,-0.9783,0.0049,7 | |
| MonMar082021,SPY210308C00407000,0.01,0.005,0,0.01,2,0.2237,0.002,0.0008,770,407.00,SPY210308P00407000,26.3,0,22.83,23.72,0,0.02,-0.9869,0.0033,1 | |
| MonMar082021,SPY210308C00408000,0.01,0.005,0,0.01,8,0.2322,0.0019,0.0008,658,408.00,SPY210308P00408000,31.53,0.075,23.83,24.65,4,0.02,-0.9856,0.0034,1 | |
| MonMar082021,SPY210308C00409000,0.01,0.005,0,0.01,10,0.2402,0.0018,0.0007,1689,409.00,SPY210308P00409000,22.11,0,24.83,25.72,0,0.02,-0.9914,0.0023,0 | |
| MonMar082021,SPY210308C00410000,0.01,0.005,0,0.01,61,0.2476,0.0017,0.0006,2765,410.00,SPY210308P00410000,28.74,-4.805,25.82,26.64,1,0.02,-0.9981,0.0007,5 | |
| MonMar082021,SPY210308C00411000,0.02,0,0,0.01,0,0.2593,0.0019,0.0007,171,411.00,SPY210308P00411000,23.43,0,26.83,27.72,0,0.02,-0.996,0.0012,4 | |
| MonMar082021,SPY210308C00412000,0.01,0,0,0.01,0,0.2686,0.0019,0.0006,505,412.00,SPY210308P00412000,29.66,0,28.04,28.64,0,0.02,-0.9931,0.0017,0 | |
| MonMar082021,SPY210308C00413000,0.01,0,0,0.01,0,0.2754,0.0017,0.0006,428,413.00,SPY210308P00413000,30.39,0,28.82,29.64,0,0.02,-1,0.0022,54 | |
| MonMar082021,SPY210308C00414000,0.01,0.005,0,0.01,1,0.2829,0.0017,0.0005,457,414.00,SPY210308P00414000,25.67,0,29.83,30.65,0,0.02,-1,0.0016,4 | |
| MonMar082021,SPY210308C00415000,0.01,0,0,0.01,0,0.2858,0.0014,0.0004,316,415.00,SPY210308P00415000,29.91,0,30.83,31.72,0,0.02,-0.9869,0.0025,0 | |
| MonMar082021,SPY210308C00416000,0.01,0,0,0.01,0,0.2941,0.0013,0.0004,264,416.00,SPY210308P00416000,24.03,0,31.83,32.72,0,0.02,-0.9981,0.0006,4 | |
| MonMar082021,SPY210308C00417000,0.01,0,0,0.01,0,0.3023,0.0013,0.0004,233,417.00,SPY210308P00417000,25.01,0,32.82,33.73,0,0.02,-0.997,0.0008,12 | |
| MonMar082021,SPY210308C00418000,0.01,0.005,0,0.01,7,0.3089,0.0012,0.0004,101,418.00,SPY210308P00418000,0,0,33.83,34.72,0,0.02,-0.9964,0.0009,0 | |
| MonMar082021,SPY210308C00419000,0.01,0,0,0.01,0,0.3098,0.001,0.0003,24,419.00,SPY210308P00419000,26.25,0,34.83,35.64,0,0.02,-0.9981,0.0005,24 | |
| MonMar082021,SPY210308C00420000,0.01,0.005,0,0.01,1,0.3243,0.0012,0.0003,205,420.00,SPY210308P00420000,35.67,-7.865,35.83,36.72,1,0.02,-0.9979,0.0005,0 | |
| MonMar082021,SPY210308C00421000,0.01,0,0,0.01,0,0.3304,0.0011,0.0003,108,421.00,SPY210308P00421000,0,0,37.16,37.65,0,0.02,-0.9843,0.0024,0 | |
| MonMar082021,SPY210308C00422000,0.01,0,0,0.01,0,0.3327,0.0009,0.0003,403,422.00,SPY210308P00422000,29.81,0,38.03,38.65,0,0.02,-0.9941,0.0012,25 | |
| MonMar082021,SPY210308C00423000,0.01,0,0,0.01,0,0.3458,0.001,0.0003,229,423.00,SPY210308P00423000,0,0,38.82,39.73,0,0.02,-0.9945,0.0011,0 | |
| MonMar082021,SPY210308C00424000,0.02,0,0,0.01,0,0.3658,0.0014,0.0004,22,424.00,SPY210308P00424000,31.22,0,40.1,40.62,0,0.02,-0.9914,0.0015,24 | |
| MonMar082021,SPY210308C00425000,0.01,0,0,0.01,0,0.3737,0.0014,0.0004,131,425.00,SPY210308P00425000,0,0,41.07,41.72,0,0.02,-0.9876,0.0019,0 | |
| MonMar082021,SPY210308C00426000,0.03,0,0,0.01,0,0.3638,0.0008,0.0002,2,426.00,SPY210308P00426000,47.58,-1.96,42.1,42.59,4,0.02,-0.994,0.0011,24 | |
| MonMar082021,SPY210308C00427000,0.03,0,0,0.01,0,0.3711,0.0008,0.0002,1,427.00,SPY210308P00427000,0,0,43.09,43.59,0,0.02,-0.9958,0.0008,0 | |
| MonMar082021,SPY210308C00428000,0.02,0,0,0.01,0,0.3903,0.0011,0.0003,204,428.00,SPY210308P00428000,0,0,44.07,44.61,0,0.02,-0.9955,0.0008,0 | |
| MonMar082021,SPY210308C00429000,0.01,0,0,0.01,0,0.3973,0.0011,0.0003,241,429.00,SPY210308P00429000,0,0,45.1,45.58,0,0.02,-0.995,0.0009,0 | |
| MonMar082021,SPY210308C00430000,0.01,0,0,0.01,0,0.4143,0.0014,0.0003,811,430.00,SPY210308P00430000,51.58,-1.905,46.1,46.58,4,0.02,-0.9954,0.0008,0 | |
| MonMar082021,SPY210308C00435000,0.01,0,0,0.01,0,0.4504,0.0012,0.0003,146,435.00,SPY210308P00435000,0,0,50.82,51.72,0,0.02,-0.997,0.0005,0 | |
| MonMar082021,SPY210308C00440000,0.01,0,0,0.01,0,0.4861,0.0011,0.0002,53,440.00,SPY210308P00440000,0,0,56.09,56.72,0,0.02,-0.989,0.0013,0 | |
| MonMar082021,SPY210308C00445000,0.01,0,0,0.01,0,0.5261,0.0011,0.0002,19,445.00,SPY210308P00445000,0,0,61.06,61.67,0,0.02,-0.9932,0.0008,0 | |
| MonMar082021,SPY210308C00450000,0.01,0,0,0.01,0,0.5339,0.0006,0.0001,3,450.00,SPY210308P00450000,68.73,-4.805,66.06,66.67,20,0.02,-0.9934,0.0008,0 | |
| MonMar082021,SPY210308C00455000,0.01,0,0,0.01,0,0.6017,0.001,0.0002,45,455.00,SPY210308P00455000,0,0,71.07,71.73,0,0.02,-0.9906,0.0009,0 | |
| MonMar082021,SPY210308C00460000,0.01,0,0,0.01,0,0.6325,0.0009,0.0001,220,460.00,SPY210308P00460000,0,0,76.06,76.73,0,0.02,-0.9914,0.0008,0 | |
| MonMar082021,SPY210308C00465000,0,0,0,0.01,0,0.6661,0.0009,0.0001,0,465.00,SPY210308P00465000,0,0,80.82,81.73,0,0.02,-0.9936,0.0006,0 | |
| MonMar082021,SPY210308C00470000,0.01,0,0,0.01,0,0.6686,0.0005,0.0001,2,470.00,SPY210308P00470000,0,0,86.03,86.67,0,0.02,-0.996,0.0004,0 | |
| WedMar102021,SPY210310C00215000,0,0,168.26,169.19,0,3.4069,0.9502,0.0007,0,215.00,SPY210310P00215000,0.03,0,0,0.01,0,1.501,-0.0004,0,636 | |
| WedMar102021,SPY210310C00220000,0,0,163.26,164.19,0,3.2342,0.9509,0.0007,0,220.00,SPY210310P00220000,0.01,0,0,0.01,0,1.376,-0.0002,0,33 | |
| WedMar102021,SPY210310C00225000,0,0,158.26,159.2,0,3.0692,0.9516,0.0007,0,225.00,SPY210310P00225000,0.01,0,0,0.01,0,1.376,-0.0004,0,56 | |
| WedMar102021,SPY210310C00230000,0,0,153.26,154.2,0,2.9114,0.9522,0.0008,0,230.00,SPY210310P00230000,0.03,0,0,0.01,0,1.251,-0.0002,0,305 | |
| WedMar102021,SPY210310C00235000,0,0,148.26,149.2,0,2.7604,0.9529,0.0008,0,235.00,SPY210310P00235000,0.01,0,0,0.01,0,1.251,-0.0003,0,31 | |
| WedMar102021,SPY210310C00240000,0,0,143.26,144.2,0,2.6157,0.9535,0.0008,0,240.00,SPY210310P00240000,0.05,0,0,0.01,0,1.1885,-0.0003,0,75 | |
| WedMar102021,SPY210310C00245000,0,0,138.26,139.2,0,2.4769,0.9542,0.0009,0,245.00,SPY210310P00245000,0.01,0,0,0.01,0,1.126,-0.0003,0,17 | |
| WedMar102021,SPY210310C00250000,0,0,133.27,134.19,0,2.3357,0.9553,0.0009,0,250.00,SPY210310P00250000,0.01,0,0,0.01,0,1.126,-0.0005,0,268 | |
| WedMar102021,SPY210310C00255000,0,0,128.27,129.19,0,2.2116,0.9557,0.0009,0,255.00,SPY210310P00255000,0.01,0.005,0,0.01,150,1.0635,-0.0004,0,138 | |
| WedMar102021,SPY210310C00260000,0,0,123.27,124.19,0,2.0866,0.9564,0.001,0,260.00,SPY210310P00260000,0.01,0,0,0.01,0,0.9899,-0.0003,0,344 | |
| WedMar102021,SPY210310C00265000,118.91,7.445,118.32,118.99,10,1.9684,0.9569,0.001,0,265.00,SPY210310P00265000,0.01,0,0,0.01,0,0.9529,-0.0004,0,436 | |
| WedMar102021,SPY210310C00270000,113.89,7.42,113.27,114.19,20,1.8545,0.9574,0.0011,0,270.00,SPY210310P00270000,0.02,0,0,0.01,0,0.8892,-0.0003,0,434 | |
| WedMar102021,SPY210310C00275000,108.9,7.425,108.32,108.99,10,1.7448,0.9579,0.0011,0,275.00,SPY210310P00275000,0.01,-0.005,0,0.01,1,0.8544,-0.0004,0,71 | |
| WedMar102021,SPY210310C00280000,0,0,103.27,104.2,0,1.6378,0.9585,0.0012,0,280.00,SPY210310P00280000,0.02,0,0,0.01,0,0.8238,-0.0005,0,324 | |
| WedMar102021,SPY210310C00285000,99.4,0,98.64,98.79,0,1.535,0.959,0.0013,11,285.00,SPY210310P00285000,0.01,-0.015,0,0.01,169,0.7608,-0.0004,0,66 | |
| WedMar102021,SPY210310C00290000,93.62,0,93.64,93.79,0,1.4395,0.9591,0.0014,1,290.00,SPY210310P00290000,0.01,-0.015,0,0.01,36,0.735,-0.0005,0.0001,560 | |
| WedMar102021,SPY210310C00295000,0,0,88.64,88.79,0,1.3434,0.9594,0.0014,0,295.00,SPY210310P00295000,0.01,-0.025,0,0.01,158,0.7044,-0.0006,0.0001,434 | |
| WedMar102021,SPY210310C00300000,76.02,0,83.64,83.8,0,1.2584,0.9589,0.0016,101,300.00,SPY210310P00300000,0.01,-0.035,0.01,0.02,462,0.7215,-0.0016,0.0002,1248 | |
| WedMar102021,SPY210310C00305000,85.07,0,78.65,78.76,0,1.1696,0.959,0.0017,4,305.00,SPY210310P00305000,0.02,-0.035,0.01,0.02,36,0.673,-0.0016,0.0002,432 | |
| WedMar102021,SPY210310C00310000,79.51,0,73.65,73.8,0,1.0853,0.9587,0.0018,4,310.00,SPY210310P00310000,0.02,-0.05,0.01,0.02,89,0.6289,-0.0017,0.0002,665 | |
| WedMar102021,SPY210310C00315000,0,0,68.66,68.81,0,1.0025,0.9585,0.002,0,315.00,SPY210310P00315000,0.02,-0.065,0.02,0.03,82,0.5869,-0.0019,0.0002,919 | |
| WedMar102021,SPY210310C00320000,55.78,-0.78,63.67,63.81,4,0.9209,0.9583,0.0021,1,320.00,SPY210310P00320000,0.03,-0.075,0.02,0.03,1379,0.5742,-0.0032,0.0004,1712 | |
| WedMar102021,SPY210310C00325000,51.73,0,58.66,58.82,0,0.8437,0.9576,0.0024,50,325.00,SPY210310P00325000,0.03,-0.105,0.03,0.04,67,0.5282,-0.0034,0.0004,1296 | |
| WedMar102021,SPY210310C00330000,45.31,-1.31,53.67,53.83,4,0.7719,0.9561,0.0027,50,330.00,SPY210310P00330000,0.04,-0.135,0.04,0.05,367,0.5013,-0.0048,0.0006,2265 | |
| WedMar102021,SPY210310C00335000,42.76,1.08,48.68,48.84,20,0.6983,0.9549,0.003,0,335.00,SPY210310P00335000,0.06,-0.165,0.05,0.06,961,0.469,-0.0064,0.0008,675 | |
| WedMar102021,SPY210310C00340000,36.3,-0.445,43.7,43.85,2,0.6297,0.9526,0.0035,46,340.00,SPY210310P00340000,0.08,-0.215,0.07,0.08,3040,0.4355,-0.0085,0.0012,4494 | |
| WedMar102021,SPY210310C00345000,32.97,1.11,38.72,38.87,8,0.5637,0.9492,0.0041,119,345.00,SPY210310P00345000,0.1,-0.305,0.09,0.1,516,0.4043,-0.0119,0.0017,2766 | |
| WedMar102021,SPY210310C00350000,33.44,6.4,33.76,33.9,41,0.4974,0.9453,0.0049,32,350.00,SPY210310P00350000,0.12,-0.46,0.12,0.13,1521,0.372,-0.0168,0.0025,3097 | |
| WedMar102021,SPY210310C00353000,21.59,-2.595,30.77,30.93,65,0.4615,0.9411,0.0056,16,353.00,SPY210310P00353000,0.15,-0.585,0.14,0.15,743,0.3525,-0.021,0.0032,1331 | |
| WedMar102021,SPY210310C00354000,24.11,0.84,29.78,29.94,31,0.4497,0.9394,0.0059,77,354.00,SPY210310P00354000,0.17,-0.625,0.15,0.16,193,0.3465,-0.0228,0.0035,707 | |
| WedMar102021,SPY210310C00355000,27.43,5.09,28.8,28.95,63,0.4383,0.9375,0.0062,84,355.00,SPY210310P00355000,0.18,-0.685,0.17,0.18,1840,0.3404,-0.0248,0.0038,2574 | |
| WedMar102021,SPY210310C00356000,20.36,-1.055,27.82,27.96,6,0.4283,0.9349,0.0066,94,356.00,SPY210310P00356000,0.19,-0.755,0.18,0.19,597,0.3335,-0.0268,0.0041,1270 | |
| WedMar102021,SPY210310C00357000,24.47,3.97,26.83,26.98,15,0.4182,0.9321,0.007,21,357.00,SPY210310P00357000,0.19,-0.835,0.19,0.2,342,0.3261,-0.0287,0.0045,1470 | |
| WedMar102021,SPY210310C00358000,17.54,-2.055,25.85,25.96,28,0.4037,0.9311,0.0073,34,358.00,SPY210310P00358000,0.22,-0.895,0.21,0.22,898,0.3191,-0.031,0.0049,1002 | |
| WedMar102021,SPY210310C00359000,16.33,-2.365,24.86,25.02,33,0.3945,0.9274,0.0078,23,359.00,SPY210310P00359000,0.25,-0.965,0.23,0.24,2148,0.3144,-0.0345,0.0054,1112 | |
| WedMar102021,SPY210310C00360000,20.9,3.095,23.89,24.04,155,0.3842,0.9241,0.0082,23,360.00,SPY210310P00360000,0.28,-1.05,0.25,0.27,7562,0.3091,-0.0381,0.006,4306 | |
| WedMar102021,SPY210310C00361000,18.48,1.555,22.91,23.07,136,0.3737,0.9206,0.0088,72,361.00,SPY210310P00361000,0.29,-1.16,0.28,0.29,1077,0.303,-0.0419,0.0066,2993 | |
| WedMar102021,SPY210310C00362000,19.38,3.325,21.95,22.06,208,0.3649,0.9159,0.0094,85,362.00,SPY210310P00362000,0.3,-1.28,0.31,0.32,1116,0.2988,-0.0471,0.0073,1493 | |
| WedMar102021,SPY210310C00363000,18.4,3.2,20.98,21.13,59,0.3564,0.9104,0.0101,54,363.00,SPY210310P00363000,0.37,-1.36,0.35,0.36,1338,0.2937,-0.0524,0.0081,1592 | |
| WedMar102021,SPY210310C00364000,17.52,3.165,20.02,20.17,193,0.3474,0.9049,0.0108,136,364.00,SPY210310P00364000,0.41,-1.47,0.39,0.4,2472,0.2899,-0.0591,0.009,2600 | |
| WedMar102021,SPY210310C00365000,19.31,5.78,19.06,19.22,310,0.3386,0.8986,0.0116,256,365.00,SPY210310P00365000,0.44,-1.615,0.43,0.45,6899,0.285,-0.0659,0.01,3603 | |
| WedMar102021,SPY210310C00366000,10.38,-2.34,18.13,18.27,131,0.3301,0.8916,0.0125,137,366.00,SPY210310P00366000,0.5,-1.74,0.49,0.5,2123,0.281,-0.0742,0.0111,1291 | |
| WedMar102021,SPY210310C00367000,16.65,4.735,17.19,17.31,173,0.3216,0.8839,0.0135,123,367.00,SPY210310P00367000,0.56,-1.88,0.55,0.56,2407,0.2774,-0.0838,0.0123,1926 | |
| WedMar102021,SPY210310C00368000,16.5,5.37,16.26,16.38,164,0.3155,0.8736,0.0146,107,368.00,SPY210310P00368000,0.63,-2.025,0.61,0.62,3759,0.2727,-0.0938,0.0136,2523 | |
| WedMar102021,SPY210310C00369000,15.74,5.375,15.33,15.43,405,0.3085,0.8629,0.0158,69,369.00,SPY210310P00369000,0.7,-2.19,0.69,0.7,4950,0.2683,-0.1051,0.0151,1989 | |
| WedMar102021,SPY210310C00370000,14.46,4.845,14.42,14.52,685,0.3019,0.8509,0.0171,352,370.00,SPY210310P00370000,0.79,-2.355,0.78,0.79,35478,0.265,-0.1188,0.0166,5528 | |
| WedMar102021,SPY210310C00371000,11.9,3.005,13.53,13.62,332,0.295,0.8381,0.0184,188,371.00,SPY210310P00371000,0.9,-2.515,0.87,0.89,6436,0.2604,-0.1329,0.0183,2202 | |
| WedMar102021,SPY210310C00372000,11.97,3.79,12.64,12.76,788,0.2886,0.8233,0.0199,137,372.00,SPY210310P00372000,1.01,-2.695,0.98,1,6392,0.2566,-0.1493,0.0201,1770 | |
| WedMar102021,SPY210310C00373000,11.88,4.385,11.76,11.85,722,0.2821,0.8073,0.0215,340,373.00,SPY210310P00373000,1.11,-2.905,1.11,1.13,13095,0.2525,-0.1671,0.022,4748 | |
| WedMar102021,SPY210310C00374000,11.04,4.22,10.91,11,2746,0.2761,0.7889,0.0232,374,374.00,SPY210310P00374000,1.27,-3.075,1.25,1.27,7208,0.2479,-0.1864,0.024,2344 | |
| WedMar102021,SPY210310C00375000,10.44,4.26,10.06,10.15,6020,0.2701,0.769,0.025,925,375.00,SPY210310P00375000,1.4,-3.3,1.4,1.43,19520,0.2431,-0.2076,0.0261,6156 | |
| WedMar102021,SPY210310C00376000,9.5,3.935,9.24,9.32,2365,0.2632,0.7481,0.0269,519,376.00,SPY210310P00376000,1.63,-3.455,1.58,1.6,10867,0.2384,-0.2311,0.0284,1753 | |
| WedMar102021,SPY210310C00377000,8.64,3.675,8.43,8.51,3799,0.2574,0.7239,0.0288,795,377.00,SPY210310P00377000,1.79,-3.7,1.77,1.8,7388,0.2332,-0.2566,0.0307,1560 | |
| WedMar102021,SPY210310C00378000,7.77,3.37,7.65,7.75,8684,0.2511,0.6982,0.0308,2452,378.00,SPY210310P00378000,2.01,-3.91,1.98,2.02,15694,0.2282,-0.2848,0.033,1059 | |
| WedMar102021,SPY210310C00379000,7.2,3.335,6.88,6.97,6280,0.2447,0.6699,0.0329,1979,379.00,SPY210310P00379000,2.24,-4.145,2.22,2.26,7476,0.2225,-0.3151,0.0354,1763 | |
| WedMar102021,SPY210310C00380000,6.31,2.955,6.14,6.22,11042,0.2383,0.6392,0.0349,1491,380.00,SPY210310P00380000,2.5,-4.38,2.48,2.51,15585,0.217,-0.3484,0.0378,2024 | |
| WedMar102021,SPY210310C00381000,5.48,2.6,5.44,5.53,5777,0.2319,0.6063,0.0368,1333,381.00,SPY210310P00381000,2.82,-4.58,2.77,2.81,6153,0.2109,-0.3846,0.0402,1663 | |
| WedMar102021,SPY210310C00382000,4.89,2.45,4.75,4.82,5842,0.2249,0.5706,0.0388,2213,382.00,SPY210310P00382000,3.16,-4.805,3.09,3.13,3889,0.2047,-0.4237,0.0425,1885 | |
| WedMar102021,SPY210310C00383000,4.18,2.14,4.11,4.16,7169,0.2186,0.532,0.0404,1365,383.00,SPY210310P00383000,3.43,-5.13,3.44,3.5,4262,0.1984,-0.4657,0.0445,1295 | |
| WedMar102021,SPY210310C00384000,3.56,1.88,3.51,3.55,6887,0.2115,0.4911,0.0419,1895,384.00,SPY210310P00384000,3.89,-5.315,3.83,3.89,3967,0.1918,-0.5112,0.0462,1211 | |
| WedMar102021,SPY210310C00385000,2.94,1.58,2.94,2.98,20040,0.2049,0.4473,0.0428,3782,385.00,SPY210310P00385000,4.28,-5.605,4.27,4.33,1761,0.1848,-0.5595,0.0474,1413 | |
| WedMar102021,SPY210310C00386000,2.42,1.335,2.42,2.46,3975,0.1986,0.4016,0.0432,1375,386.00,SPY210310P00386000,4.92,-5.695,4.73,4.81,550,0.1772,-0.6109,0.048,996 | |
| WedMar102021,SPY210310C00387000,2,1.145,1.96,1.99,4344,0.1915,0.3541,0.0431,1612,387.00,SPY210310P00387000,5.35,-6.03,5.26,5.34,470,0.1698,-0.6645,0.0476,1295 | |
| WedMar102021,SPY210310C00388000,1.55,0.885,1.55,1.57,5009,0.1852,0.3062,0.0421,2454,388.00,SPY210310P00388000,5.8,-6.39,5.84,5.93,255,0.1613,-0.7205,0.0463,893 | |
| WedMar102021,SPY210310C00389000,1.21,0.695,1.19,1.21,8903,0.1792,0.2592,0.0401,2780,389.00,SPY210310P00389000,6.5,-6.54,6.46,6.58,151,0.153,-0.7765,0.0433,547 | |
| WedMar102021,SPY210310C00390000,0.9,0.505,0.9,0.92,16288,0.1738,0.2141,0.0372,5571,390.00,SPY210310P00390000,7.16,-6.78,7.16,7.29,427,0.1444,-0.831,0.0387,637 | |
| WedMar102021,SPY210310C00391000,0.69,0.385,0.66,0.68,18926,0.1697,0.1733,0.0335,2148,391.00,SPY210310P00391000,8.18,-6.65,7.93,8.04,97,0.1352,-0.8819,0.0325,826 | |
| WedMar102021,SPY210310C00392000,0.51,0.275,0.48,0.49,4494,0.166,0.137,0.0293,2585,392.00,SPY210310P00392000,8.41,-7.365,8.73,8.87,47,0.1208,-0.9343,0.0235,414 | |
| WedMar102021,SPY210310C00393000,0.35,0.17,0.34,0.36,7813,0.1646,0.1085,0.0251,1487,393.00,SPY210310P00393000,14.21,-2.51,9.57,9.73,7,0.089,-0.9891,0.0071,244 | |
| WedMar102021,SPY210310C00394000,0.25,0.11,0.24,0.25,2419,0.1622,0.0827,0.0209,1646,394.00,SPY210310P00394000,13.37,-4.31,10.46,10.62,22,0.02,-0.9324,0.0192,201 | |
| WedMar102021,SPY210310C00395000,0.18,0.065,0.17,0.18,4018,0.1606,0.0623,0.017,4265,395.00,SPY210310P00395000,10.97,-7.685,11.38,11.55,108,0.02,-0.9537,0.0147,610 | |
| WedMar102021,SPY210310C00396000,0.13,0.04,0.12,0.13,9450,0.161,0.0479,0.0137,1899,396.00,SPY210310P00396000,12.18,-7.455,12.37,12.49,53,0.02,-0.9654,0.0115,67 | |
| WedMar102021,SPY210310C00397000,0.09,0.015,0.08,0.09,619,0.1617,0.0367,0.011,1606,397.00,SPY210310P00397000,13.62,-7,13.3,13.46,17,0.02,-0.9817,0.0072,154 | |
| WedMar102021,SPY210310C00398000,0.07,0.01,0.06,0.07,314,0.1651,0.0298,0.0091,1166,398.00,SPY210310P00398000,18.77,-2.835,14.27,14.43,5,0.02,-0.9952,0.0025,96 | |
| WedMar102021,SPY210310C00399000,0.05,-0.005,0.04,0.05,367,0.1664,0.0229,0.0072,2130,399.00,SPY210310P00399000,17.48,-5.115,15.26,15.42,5,0.02,-1,0.0053,71 | |
| WedMar102021,SPY210310C00400000,0.04,0.005,0.03,0.04,1847,0.1665,0.0169,0.0056,5183,400.00,SPY210310P00400000,16.97,-6.63,16.25,16.41,37,0.02,-0.9916,0.0034,73 | |
| WedMar102021,SPY210310C00401000,0.04,0.005,0.02,0.03,244,0.1681,0.0129,0.0044,1024,401.00,SPY210310P00401000,17.42,-7.16,17.28,17.39,4,0.02,-0.9956,0.002,87 | |
| WedMar102021,SPY210310C00402000,0.03,0.005,0.01,0.02,262,0.1694,0.0098,0.0034,1091,402.00,SPY210310P00402000,17.65,-7.93,18.23,18.38,6,0.02,-1,0.0026,76 | |
| WedMar102021,SPY210310C00403000,0.02,-0.005,0.01,0.02,151,0.1753,0.0087,0.003,948,403.00,SPY210310P00403000,26.78,0.205,19.23,19.39,49,0.02,-0.9983,0.0008,88 | |
| WedMar102021,SPY210310C00404000,0.02,-0.005,0.01,0.02,234,0.1731,0.0057,0.0021,1490,404.00,SPY210310P00404000,27.22,-0.35,19.82,20.74,18,0.02,-0.9893,0.0033,5 | |
| WedMar102021,SPY210310C00405000,0.02,0.005,0,0.02,663,0.1799,0.0054,0.0019,1057,405.00,SPY210310P00405000,21.25,-7.315,20.81,21.58,9,0.02,-0.9974,0.0011,77 | |
| WedMar102021,SPY210310C00406000,0.01,-0.005,0,0.01,23,0.1872,0.0052,0.0018,600,406.00,SPY210310P00406000,21.66,0,22.05,22.66,0,0.02,-0.9903,0.0028,25 | |
| WedMar102021,SPY210310C00407000,0.01,-0.005,0,0.01,89,0.1692,0.0015,0.0007,486,407.00,SPY210310P00407000,30.07,0,22.82,23.73,0,0.02,-0.9913,0.0025,100 | |
| WedMar102021,SPY210310C00408000,0.01,-0.005,0,0.01,137,0.1815,0.002,0.0008,470,408.00,SPY210310P00408000,22.61,0,23.81,24.58,0,0.02,-0.9971,0.001,0 | |
| WedMar102021,SPY210310C00409000,0.01,-0.005,0,0.01,16,0.1799,0.0013,0.0005,299,409.00,SPY210310P00409000,26.13,0,24.82,25.73,0,0.02,-0.9949,0.0016,1 | |
| WedMar102021,SPY210310C00410000,0.01,-0.005,0,0.01,19,0.1852,0.0012,0.0005,3600,410.00,SPY210310P00410000,22.87,0,26.16,26.66,0,0.02,-0.9824,0.0036,1 | |
| WedMar102021,SPY210310C00411000,0.01,0,0,0.01,25,0.1995,0.0017,0.0006,517,411.00,SPY210310P00411000,31.49,0,27.16,27.66,0,0.02,-0.9832,0.0034,80 | |
| WedMar102021,SPY210310C00412000,0.01,0.005,0,0.01,3,0.2056,0.0016,0.0006,575,412.00,SPY210310P00412000,20.11,0,28.03,28.66,0,0.02,-0.998,0.0006,4 | |
| WedMar102021,SPY210310C00413000,0.01,0,0,0.01,3,0.2114,0.0016,0.0005,79,413.00,SPY210310P00413000,36.54,0.005,28.82,29.57,4,0.02,-0.9944,0.0014,0 | |
| WedMar102021,SPY210310C00414000,0.01,0,0,0.01,0,0.211,0.0011,0.0004,291,414.00,SPY210310P00414000,0,0,30.17,30.66,0,0.02,-0.983,0.0031,0 | |
| WedMar102021,SPY210310C00415000,0.01,0,0,0.01,0,0.2214,0.0013,0.0004,752,415.00,SPY210310P00415000,25.02,0,30.83,31.67,0,0.02,-0.9846,0.0028,0 | |
| WedMar102021,SPY210310C00416000,0.01,0,0,0.01,0,0.2277,0.0013,0.0004,425,416.00,SPY210310P00416000,34.43,0,31.82,32.73,0,0.02,-0.9969,0.0008,0 | |
| WedMar102021,SPY210310C00417000,0.01,0,0,0.01,0,0.2388,0.0016,0.0005,113,417.00,SPY210310P00417000,0,0,32.83,33.66,0,0.02,-0.9985,0.0004,0 | |
| WedMar102021,SPY210310C00418000,0.02,0,0,0.01,0,0.2442,0.0015,0.0004,267,418.00,SPY210310P00418000,0,0,33.83,34.66,0,0.02,-0.9959,0.001,0 | |
| WedMar102021,SPY210310C00419000,0.02,0,0,0.01,0,0.2451,0.0012,0.0003,191,419.00,SPY210310P00419000,0,0,34.82,35.58,0,0.02,-1,0.0016,0 | |
| WedMar102021,SPY210310C00420000,0.02,0,0,0.01,0,0.2489,0.001,0.0003,441,420.00,SPY210310P00420000,0,0,35.83,36.72,0,0.02,-0.9965,0.0008,0 | |
| WedMar102021,SPY210310C00421000,0.02,0,0,0.01,0,0.2591,0.0012,0.0003,110,421.00,SPY210310P00421000,0,0,36.83,37.72,0,0.02,-0.9984,0.0004,0 | |
| WedMar102021,SPY210310C00422000,0.01,0,0,0.01,0,0.2624,0.0011,0.0003,105,422.00,SPY210310P00422000,0,0,38.03,38.58,0,0.02,-0.9932,0.0013,0 | |
| WedMar102021,SPY210310C00423000,0.01,0,0,0.01,0,0.2643,0.0009,0.0003,38,423.00,SPY210310P00423000,0,0,39.08,39.6,0,0.02,-1,0.0014,0 | |
| WedMar102021,SPY210310C00424000,0.01,0,0,0.01,0,0.2822,0.0013,0.0003,107,424.00,SPY210310P00424000,0,0,40.07,40.72,0,0.02,-0.9899,0.0016,0 | |
| WedMar102021,SPY210310C00425000,0.01,0,0,0.01,0,0.2757,0.0008,0.0002,925,425.00,SPY210310P00425000,0,0,41.06,41.59,0,0.02,-0.9982,0.0004,0 | |
| WedMar102021,SPY210310C00426000,0.01,0,0,0.01,0,0.2823,0.0008,0.0002,202,426.00,SPY210310P00426000,0,0,42.07,42.61,0,0.02,-0.9967,0.0007,0 | |
| WedMar102021,SPY210310C00427000,0.02,0,0,0.01,0,0.2967,0.0011,0.0003,300,427.00,SPY210310P00427000,0,0,43.07,43.72,0,0.02,-0.9904,0.0015,0 | |
| WedMar102021,SPY210310C00428000,0.01,0,0,0.01,0,0.3048,0.0012,0.0003,245,428.00,SPY210310P00428000,0,0,44.08,44.6,0,0.02,-1,0.0007,0 | |
| WedMar102021,SPY210310C00429000,0.01,0,0,0.01,0,0.2995,0.0008,0.0002,311,429.00,SPY210310P00429000,0,0,45.07,45.63,0,0.02,-0.9968,0.0006,0 | |
| WedMar102021,SPY210310C00430000,0.01,0,0,0.01,0,0.3051,0.0008,0.0002,1116,430.00,SPY210310P00430000,0,0,45.82,46.62,0,0.02,-1,0.0005,0 | |
| WedMar102021,SPY210310C00435000,0.01,0,0,0.01,0,0.3509,0.0012,0.0003,484,435.00,SPY210310P00435000,0,0,50.83,51.72,0,0.02,-0.9934,0.001,0 | |
| WedMar102021,SPY210310C00440000,0.01,0,0,0.01,0,0.3638,0.0007,0.0002,744,440.00,SPY210310P00440000,0,0,56.07,56.61,0,0.02,-0.9989,0.0002,0 | |
| WedMar102021,SPY210310C00445000,0.01,0,0,0.01,0,0.4065,0.001,0.0002,354,445.00,SPY210310P00445000,0,0,61.04,61.73,0,0.02,-0.9931,0.0008,0 | |
| WedMar102021,SPY210310C00450000,0.01,0,0,0.01,0,0.4174,0.0006,0.0001,3501,450.00,SPY210310P00450000,0,0,66.05,66.73,0,0.02,-0.9932,0.0008,0 | |
| WedMar102021,SPY210310C00455000,0.01,0,0,0.01,0,0.4584,0.0008,0.0001,193,455.00,SPY210310P00455000,73.9,-4.63,71.04,71.73,10,0.02,-0.9937,0.0007,0 | |
| WedMar102021,SPY210310C00460000,0.01,0,0,0.01,0,0.4655,0.0005,0.0001,230,460.00,SPY210310P00460000,0,0,76.04,76.73,0,0.02,-0.9941,0.0006,0 | |
| WedMar102021,SPY210310C00465000,0,0,0,0.01,0,0.4923,0.0005,0.0001,0,465.00,SPY210310P00465000,0,0,81.04,81.73,0,0.02,-0.9943,0.0006,0 | |
| WedMar102021,SPY210310C00470000,0.01,0.005,0,0.01,10,0.5433,0.0008,0.0001,1,470.00,SPY210310P00470000,0,0,86.04,86.69,0,0.02,-0.9964,0.0004,0 | |
| FriMar122021,SPY210312C00190000,0,0,193.26,194.2,0,3.7285,0.947,0.0005,0,190.00,SPY210312P00190000,0.01,0,0,0.01,0,1.501,-0.0003,0,12407 | |
| FriMar122021,SPY210312C00195000,0,0,188.26,189.2,0,3.541,0.9476,0.0006,0,195.00,SPY210312P00195000,0.01,0,0,0.01,0,1.4385,-0.0002,0,355 | |
| FriMar122021,SPY210312C00200000,188.15,0,183.26,184.2,0,3.3636,0.9483,0.0006,2,200.00,SPY210312P00200000,0.02,0,0,0.01,0,1.376,-0.0002,0,111 | |
| FriMar122021,SPY210312C00205000,184.67,0,178.26,179.2,0,3.1957,0.9489,0.0006,24,205.00,SPY210312P00205000,0.02,0,0,0.01,0,1.376,-0.0004,0,1211 | |
| FriMar122021,SPY210312C00210000,0,0,173.26,174.2,0,3.0343,0.9496,0.0006,0,210.00,SPY210312P00210000,0.02,0,0,0.01,0,1.251,-0.0002,0,653 | |
| FriMar122021,SPY210312C00215000,172.1,0,168.26,169.2,0,2.8812,0.9503,0.0007,25,215.00,SPY210312P00215000,0.02,0,0,0.01,0,1.251,-0.0003,0,575 | |
| FriMar122021,SPY210312C00220000,170.46,0,163.26,164.2,0,2.7359,0.9509,0.0007,25,220.00,SPY210312P00220000,0.02,0,0,0.01,0,1.1885,-0.0003,0,2212 | |
| FriMar122021,SPY210312C00225000,147.86,-3.595,158.26,159.2,24,2.5963,0.9516,0.0007,0,225.00,SPY210312P00225000,0.01,0,0,0.01,0,1.126,-0.0002,0,3660 | |
| FriMar122021,SPY210312C00230000,143.62,-2.835,153.26,154.2,24,2.4621,0.9523,0.0008,24,230.00,SPY210312P00230000,0.01,0,0,0.01,0,1.126,-0.0004,0,759 | |
| FriMar122021,SPY210312C00235000,138.62,-2.84,148.27,149.2,48,2.335,0.9529,0.0008,24,235.00,SPY210312P00235000,0.05,0,0,0.01,0,1.0635,-0.0003,0,119 | |
| FriMar122021,SPY210312C00240000,136.48,0.02,143.27,144.2,25,2.2127,0.9536,0.0008,24,240.00,SPY210312P00240000,0.01,-0.005,0,0.01,20,1.001,-0.0003,0,403 | |
| FriMar122021,SPY210312C00245000,131.48,0.015,138.27,139.21,25,2.0953,0.9542,0.0009,0,245.00,SPY210312P00245000,0.02,0,0,0.01,0,1.0004,-0.0005,0,4673 | |
| FriMar122021,SPY210312C00250000,124.39,-2.075,133.28,134.2,48,1.9783,0.9552,0.0009,24,250.00,SPY210312P00250000,0.01,-0.005,0,0.01,81,0.9485,-0.0005,0,1050 | |
| FriMar122021,SPY210312C00255000,118.63,-2.84,128.34,128.97,24,1.8684,0.9559,0.0009,0,255.00,SPY210312P00255000,0.01,-0.005,0,0.01,55,0.8653,-0.0003,0,368 | |
| FriMar122021,SPY210312C00260000,129.4,0,123.64,123.8,0,1.766,0.9563,0.001,5,260.00,SPY210312P00260000,0.01,-0.005,0,0.01,451,0.8234,-0.0003,0,701 | |
| FriMar122021,SPY210312C00265000,0,0,118.64,118.81,0,1.6651,0.957,0.001,0,265.00,SPY210312P00265000,0.01,-0.015,0,0.01,37,0.8134,-0.0004,0,1022 | |
| FriMar122021,SPY210312C00270000,112.27,5.785,113.64,113.76,48,1.5696,0.9574,0.0011,0,270.00,SPY210312P00270000,0.02,-0.005,0,0.01,1,0.7794,-0.0005,0,1967 | |
| FriMar122021,SPY210312C00275000,100.59,-0.905,108.65,108.8,24,1.4795,0.9577,0.0011,0,275.00,SPY210312P00275000,0.01,-0.025,0.01,0.02,326,0.7418,-0.0005,0,384 | |
| FriMar122021,SPY210312C00280000,102.63,6.135,103.65,103.8,13,1.3906,0.958,0.0012,25,280.00,SPY210312P00280000,0.01,-0.025,0.01,0.02,219,0.7654,-0.0013,0.0001,2880 | |
| FriMar122021,SPY210312C00285000,97.45,5.945,98.65,98.81,26,1.3059,0.9582,0.0013,0,285.00,SPY210312P00285000,0.03,-0.015,0.01,0.02,11,0.7232,-0.0013,0.0001,4018 | |
| FriMar122021,SPY210312C00290000,102.94,0,93.66,93.81,0,1.2219,0.9586,0.0014,1,290.00,SPY210312P00290000,0.01,-0.045,0.01,0.02,42,0.6846,-0.0014,0.0001,554 | |
| FriMar122021,SPY210312C00295000,0,0,88.66,88.82,0,1.1423,0.9588,0.0015,0,295.00,SPY210312P00295000,0.03,-0.045,0.02,0.03,174,0.6446,-0.0014,0.0001,275 | |
| FriMar122021,SPY210312C00300000,83.6,7.055,83.67,83.82,112,1.0654,0.9588,0.0016,2,300.00,SPY210312P00300000,0.03,-0.055,0.02,0.03,1058,0.6388,-0.0024,0.0002,26127 | |
| FriMar122021,SPY210312C00305000,70.48,-1.085,78.68,78.83,74,0.9903,0.9589,0.0017,4,305.00,SPY210312P00305000,0.04,-0.065,0.03,0.04,305,0.5983,-0.0025,0.0002,9192 | |
| FriMar122021,SPY210312C00310000,66.12,-0.475,73.68,73.83,4,0.9192,0.9586,0.0018,31,310.00,SPY210312P00310000,0.04,-0.085,0.04,0.05,118,0.5794,-0.0036,0.0003,4554 | |
| FriMar122021,SPY210312C00315000,59.66,-1.965,68.69,68.84,54,0.8488,0.9584,0.002,32,315.00,SPY210312P00315000,0.06,-0.095,0.05,0.06,156,0.5427,-0.0039,0.0004,7550 | |
| FriMar122021,SPY210312C00320000,56.61,-0.05,63.71,63.85,4,0.7823,0.9578,0.0022,34,320.00,SPY210312P00320000,0.07,-0.125,0.06,0.07,448,0.5278,-0.006,0.0006,52112 | |
| FriMar122021,SPY210312C00325000,58.9,7.195,58.71,58.87,103,0.717,0.957,0.0024,1,325.00,SPY210312P00325000,0.07,-0.175,0.07,0.08,422,0.4971,-0.0073,0.0008,6419 | |
| FriMar122021,SPY210312C00330000,46.29,0,53.73,53.89,0,0.6553,0.9556,0.0027,30,330.00,SPY210312P00330000,0.1,-0.205,0.09,0.1,700,0.4651,-0.009,0.001,2824 | |
| FriMar122021,SPY210312C00335000,41.7,-0.155,48.76,48.91,5,0.5948,0.954,0.003,14,335.00,SPY210312P00335000,0.12,-0.27,0.11,0.12,226,0.4366,-0.0116,0.0013,2098 | |
| FriMar122021,SPY210312C00336000,48.77,7.895,47.75,47.91,10,0.5848,0.953,0.0031,2,336.00,SPY210312P00336000,0.13,-0.285,0.11,0.12,498,0.4282,-0.0118,0.0014,10958 | |
| FriMar122021,SPY210312C00338000,46.62,0,45.76,45.92,0,0.5619,0.9519,0.0033,5,338.00,SPY210312P00338000,0.14,-0.32,0.12,0.13,215,0.4172,-0.0133,0.0015,5746 | |
| FriMar122021,SPY210312C00340000,44.06,7.085,43.79,43.94,27,0.5413,0.9501,0.0036,16,340.00,SPY210312P00340000,0.15,-0.365,0.14,0.15,7222,0.4104,-0.0157,0.0018,31466 | |
| FriMar122021,SPY210312C00342000,37.7,0,41.79,41.95,0,0.5182,0.9489,0.0038,76,342.00,SPY210312P00342000,0.16,-0.42,0.15,0.16,651,0.3975,-0.0174,0.002,1200 | |
| FriMar122021,SPY210312C00344000,31.2,-1.92,39.8,39.96,4,0.4969,0.9471,0.0041,222,344.00,SPY210312P00344000,0.18,-0.475,0.17,0.18,462,0.3843,-0.0191,0.0023,759 | |
| FriMar122021,SPY210312C00345000,38.49,6.33,38.81,38.97,55,0.4866,0.9459,0.0042,29,345.00,SPY210312P00345000,0.19,-0.505,0.18,0.19,2284,0.379,-0.0203,0.0024,3177 | |
| FriMar122021,SPY210312C00346000,30.66,0,37.83,37.95,0,0.4743,0.9455,0.0044,99,346.00,SPY210312P00346000,0.2,-0.54,0.19,0.2,254,0.3742,-0.0219,0.0026,1058 | |
| FriMar122021,SPY210312C00348000,28.64,0,35.84,36,0,0.4562,0.9421,0.0048,73,348.00,SPY210312P00348000,0.22,-0.625,0.21,0.22,1003,0.3631,-0.0249,0.003,1157 | |
| FriMar122021,SPY210312C00350000,33.9,6.455,33.87,34.03,60,0.4364,0.939,0.0052,101,350.00,SPY210312P00350000,0.24,-0.725,0.24,0.25,4742,0.3511,-0.0281,0.0034,4323 | |
| FriMar122021,SPY210312C00352000,24.61,0,31.9,32.03,0,0.4171,0.9354,0.0057,8,352.00,SPY210312P00352000,0.28,-0.825,0.27,0.28,17902,0.3408,-0.0325,0.004,2176 | |
| FriMar122021,SPY210312C00352500,27.03,1.905,31.41,31.57,21,0.4134,0.9339,0.0058,65,352.50,SPY210312P00352500,0.29,-0.855,0.28,0.29,5383,0.3387,-0.0339,0.0042,1833 | |
| FriMar122021,SPY210312C00353000,22.36,-2.305,30.93,31.08,2,0.407,0.9336,0.0059,71,353.00,SPY210312P00353000,0.3,-0.885,0.29,0.3,2084,0.3364,-0.0353,0.0043,954 | |
| FriMar122021,SPY210312C00354000,30.12,6.365,29.94,30.07,37,0.3995,0.9305,0.0063,65,354.00,SPY210312P00354000,0.32,-0.95,0.31,0.32,9041,0.3295,-0.0373,0.0046,1661 | |
| FriMar122021,SPY210312C00355000,28.54,5.695,28.96,29.13,27,0.39,0.9281,0.0066,290,355.00,SPY210312P00355000,0.35,-1.01,0.33,0.34,19773,0.3265,-0.0412,0.0051,25819 | |
| FriMar122021,SPY210312C00356000,27.69,5.745,28,28.16,66,0.3811,0.9253,0.0069,11,356.00,SPY210312P00356000,0.38,-1.08,0.36,0.37,1887,0.3207,-0.0442,0.0055,1981 | |
| FriMar122021,SPY210312C00357000,26.3,5.255,27.02,27.19,17,0.3744,0.9211,0.0074,75,357.00,SPY210312P00357000,0.41,-1.155,0.39,0.4,2286,0.3168,-0.0484,0.006,2915 | |
| FriMar122021,SPY210312C00357500,19.83,-0.78,26.55,26.7,9,0.3688,0.9202,0.0076,147,357.50,SPY210312P00357500,0.42,-1.205,0.41,0.42,2568,0.3138,-0.0501,0.0062,1438 | |
| FriMar122021,SPY210312C00358000,23.25,3.085,26.06,26.22,57,0.3665,0.9173,0.0078,80,358.00,SPY210312P00358000,0.45,-1.23,0.42,0.44,1901,0.312,-0.0525,0.0065,4437 | |
| FriMar122021,SPY210312C00359000,23.57,4.275,25.1,25.22,83,0.3573,0.914,0.0082,46,359.00,SPY210312P00359000,0.48,-1.325,0.46,0.47,3234,0.3071,-0.0569,0.007,10957 | |
| FriMar122021,SPY210312C00360000,24.43,6.01,24.14,24.3,125,0.351,0.9085,0.0088,198,360.00,SPY210312P00360000,0.54,-1.395,0.5,0.52,19739,0.3034,-0.0626,0.0076,15675 | |
| FriMar122021,SPY210312C00361000,18.55,0.99,23.19,23.35,2,0.3448,0.9026,0.0094,76,361.00,SPY210312P00361000,0.58,-1.5,0.55,0.56,2502,0.3002,-0.069,0.0083,1615 | |
| FriMar122021,SPY210312C00362000,22.4,5.69,22.25,22.4,23,0.3376,0.897,0.01,68,362.00,SPY210312P00362000,0.63,-1.605,0.6,0.62,2424,0.2963,-0.0757,0.009,1853 | |
| FriMar122021,SPY210312C00362500,21.46,0,21.77,21.93,0,0.3341,0.8938,0.0103,101,362.50,SPY210312P00362500,0.65,-1.665,0.63,0.65,1405,0.2943,-0.0791,0.0094,5187 | |
| FriMar122021,SPY210312C00363000,17.77,1.885,21.31,21.43,6,0.3311,0.8903,0.0106,178,363.00,SPY210312P00363000,0.69,-1.71,0.66,0.68,2442,0.2926,-0.083,0.0098,1914 | |
| FriMar122021,SPY210312C00364000,13.72,-1.335,20.38,20.5,47,0.3248,0.8831,0.0113,164,364.00,SPY210312P00364000,0.73,-1.85,0.73,0.74,7161,0.2885,-0.091,0.0107,18458 | |
| FriMar122021,SPY210312C00365000,19.79,5.55,19.45,19.57,145,0.3193,0.8746,0.0121,368,365.00,SPY210312P00365000,0.8,-1.97,0.8,0.81,22056,0.2849,-0.1,0.0116,12632 | |
| FriMar122021,SPY210312C00366000,17.07,3.625,18.53,18.63,89,0.3132,0.8657,0.013,424,366.00,SPY210312P00366000,0.9,-2.07,0.87,0.89,6216,0.2811,-0.1096,0.0125,4372 | |
| FriMar122021,SPY210312C00367000,16.75,4.09,17.63,17.74,44,0.3079,0.8558,0.0139,47,367.00,SPY210312P00367000,0.99,-2.2,0.97,0.98,28528,0.2774,-0.1203,0.0136,21914 | |
| FriMar122021,SPY210312C00367500,16.48,4.205,17.17,17.29,125,0.3055,0.8502,0.0143,59,367.50,SPY210312P00367500,1.02,-2.28,1.01,1.02,3028,0.2755,-0.126,0.0141,1771 | |
| FriMar122021,SPY210312C00368000,11.26,-0.63,16.71,16.82,3,0.3029,0.8445,0.0148,467,368.00,SPY210312P00368000,1.07,-2.35,1.06,1.07,5691,0.2735,-0.1317,0.0147,3264 | |
| FriMar122021,SPY210312C00369000,15.03,3.89,15.82,15.92,420,0.2973,0.8329,0.0158,280,369.00,SPY210312P00369000,1.18,-2.485,1.16,1.18,5004,0.2695,-0.1442,0.0158,2719 | |
| FriMar122021,SPY210312C00370000,15.27,4.865,14.94,15.04,748,0.2912,0.8207,0.0169,4157,370.00,SPY210312P00370000,1.3,-2.625,1.28,1.3,37172,0.2659,-0.1581,0.017,29679 | |
| FriMar122021,SPY210312C00371000,14.4,4.715,14.07,14.17,150,0.2861,0.8067,0.018,173,371.00,SPY210312P00371000,1.41,-2.79,1.41,1.43,3399,0.2622,-0.1731,0.0183,3053 | |
| FriMar122021,SPY210312C00372000,13.54,4.56,13.21,13.31,352,0.2809,0.7916,0.0192,352,372.00,SPY210312P00372000,1.56,-2.94,1.55,1.57,14163,0.2578,-0.189,0.0197,2648 | |
| FriMar122021,SPY210312C00372500,12.86,4.23,12.79,12.88,176,0.2782,0.7837,0.0198,870,372.50,SPY210312P00372500,1.67,-2.985,1.63,1.66,2254,0.256,-0.1977,0.0204,3192 | |
| FriMar122021,SPY210312C00373000,12.48,4.18,12.38,12.46,471,0.2755,0.7756,0.0204,285,373.00,SPY210312P00373000,1.72,-3.085,1.71,1.73,4969,0.2536,-0.2063,0.0211,3360 | |
| FriMar122021,SPY210312C00374000,12.01,4.385,11.55,11.63,1834,0.2703,0.758,0.0217,886,374.00,SPY210312P00374000,1.89,-3.255,1.88,1.9,7310,0.2493,-0.225,0.0226,2748 | |
| FriMar122021,SPY210312C00375000,10.8,3.83,10.73,10.81,4507,0.2649,0.7393,0.023,2404,375.00,SPY210312P00375000,2.09,-3.4,2.06,2.09,28694,0.245,-0.2452,0.0241,13195 | |
| FriMar122021,SPY210312C00376000,10.08,3.74,9.92,10.01,2393,0.2597,0.7185,0.0244,1314,376.00,SPY210312P00376000,2.27,-3.59,2.26,2.28,7062,0.2402,-0.2667,0.0257,3391 | |
| FriMar122021,SPY210312C00377000,9.35,3.615,9.14,9.2,4016,0.2543,0.6967,0.0258,1853,377.00,SPY210312P00377000,2.52,-3.73,2.47,2.51,7336,0.2356,-0.29,0.0273,4016 | |
| FriMar122021,SPY210312C00377500,8.58,3.14,8.76,8.86,1712,0.2514,0.6854,0.0265,887,377.50,SPY210312P00377500,2.62,-3.84,2.59,2.62,2850,0.2331,-0.3024,0.0281,2166 | |
| FriMar122021,SPY210312C00378000,8.57,3.42,8.38,8.48,3073,0.2483,0.6736,0.0273,1407,378.00,SPY210312P00378000,2.7,-3.97,2.71,2.73,7945,0.2305,-0.3149,0.0289,6451 | |
| FriMar122021,SPY210312C00379000,7.66,3.075,7.62,7.71,7765,0.2427,0.6484,0.0287,4379,379.00,SPY210312P00379000,2.94,-4.165,2.96,3,21608,0.2254,-0.3416,0.0306,12390 | |
| FriMar122021,SPY210312C00380000,7.03,2.975,6.9,6.98,24947,0.2373,0.6214,0.0301,12065,380.00,SPY210312P00380000,3.27,-4.31,3.23,3.26,24030,0.2199,-0.3704,0.0323,9975 | |
| FriMar122021,SPY210312C00381000,6.31,2.755,6.2,6.27,7683,0.2309,0.5928,0.0316,3017,381.00,SPY210312P00381000,3.54,-4.535,3.53,3.57,3766,0.2146,-0.4014,0.0338,3481 | |
| FriMar122021,SPY210312C00382000,5.63,2.55,5.52,5.58,8769,0.2251,0.5618,0.0329,3141,382.00,SPY210312P00382000,3.87,-4.73,3.85,3.89,3900,0.2087,-0.4341,0.0354,3016 | |
| FriMar122021,SPY210312C00382500,5.29,2.43,5.2,5.25,2872,0.2223,0.5457,0.0335,928,382.50,SPY210312P00382500,4.05,-4.825,4.02,4.06,977,0.2057,-0.4515,0.0362,861 | |
| FriMar122021,SPY210312C00383000,5.01,2.37,4.87,4.92,10179,0.219,0.5293,0.0341,1683,383.00,SPY210312P00383000,4.21,-4.955,4.19,4.24,4482,0.2027,-0.4692,0.0369,1924 | |
| FriMar122021,SPY210312C00384000,4.25,2.01,4.25,4.3,11752,0.2126,0.4946,0.0352,2314,384.00,SPY210312P00384000,4.6,-5.155,4.57,4.62,13710,0.1962,-0.507,0.0382,12055 | |
| FriMar122021,SPY210312C00385000,3.69,1.815,3.67,3.71,33797,0.2068,0.458,0.036,8583,385.00,SPY210312P00385000,4.93,-5.47,4.98,5.04,1419,0.1896,-0.5467,0.0392,8684 | |
| FriMar122021,SPY210312C00386000,3.18,1.63,3.11,3.15,14962,0.2002,0.4195,0.0367,3032,386.00,SPY210312P00386000,5.37,-5.705,5.41,5.5,541,0.1826,-0.5891,0.04,1689 | |
| FriMar122021,SPY210312C00387000,2.62,1.36,2.61,2.64,9154,0.1933,0.3791,0.037,2571,387.00,SPY210312P00387000,5.79,-6,5.88,5.99,754,0.1753,-0.634,0.0403,1231 | |
| FriMar122021,SPY210312C00387500,2.45,1.315,2.37,2.4,3093,0.1902,0.3588,0.0369,2084,387.50,SPY210312P00387500,6.19,-5.975,6.14,6.25,164,0.1716,-0.6571,0.0402,979 | |
| FriMar122021,SPY210312C00388000,2.23,1.21,2.14,2.17,7026,0.1869,0.3378,0.0367,2726,388.00,SPY210312P00388000,6.55,-6,6.42,6.51,191,0.1678,-0.6805,0.04,1536 | |
| FriMar122021,SPY210312C00389000,1.73,0.915,1.73,1.76,7077,0.1811,0.2961,0.0358,3995,389.00,SPY210312P00389000,7.14,-6.2,7.01,7.11,374,0.1601,-0.7288,0.0389,1923 | |
| FriMar122021,SPY210312C00390000,1.37,0.73,1.37,1.39,25634,0.1753,0.2547,0.0344,16285,390.00,SPY210312P00390000,7.7,-6.47,7.62,7.75,3662,0.1523,-0.7772,0.0368,10004 | |
| FriMar122021,SPY210312C00391000,1.08,0.575,1.06,1.09,5688,0.1702,0.2153,0.0323,2757,391.00,SPY210312P00391000,7.85,-7.185,8.35,8.45,52,0.1453,-0.8232,0.0335,1320 | |
| FriMar122021,SPY210312C00392000,0.85,0.45,0.82,0.83,5447,0.1663,0.1791,0.0295,4000,392.00,SPY210312P00392000,9.17,-6.755,9.08,9.19,1103,0.1376,-0.8673,0.0293,1399 | |
| FriMar122021,SPY210312C00392500,0.76,0.405,0.71,0.73,3506,0.1641,0.162,0.0281,2304,392.50,SPY210312P00392500,9.57,-6.81,9.47,9.59,84,0.1323,-0.8903,0.0266,389 | |
| FriMar122021,SPY210312C00393000,0.63,0.315,0.62,0.63,3357,0.1625,0.1462,0.0265,4534,393.00,SPY210312P00393000,9.82,-7.015,9.86,10,207,0.1281,-0.9101,0.0238,1128 | |
| FriMar122021,SPY210312C00394000,0.47,0.22,0.46,0.48,4129,0.1601,0.1183,0.0232,3796,394.00,SPY210312P00394000,10.88,-6.895,10.7,10.84,47,0.1134,-0.9535,0.0161,378 | |
| FriMar122021,SPY210312C00395000,0.37,0.165,0.34,0.36,18873,0.1583,0.0945,0.02,13508,395.00,SPY210312P00395000,11.48,-7.245,11.56,11.73,501,0,-0.9137,0.0194,631 | |
| FriMar122021,SPY210312C00396000,0.26,0.095,0.25,0.27,2263,0.1578,0.0759,0.017,2397,396.00,SPY210312P00396000,13.28,-6.41,12.46,12.63,57,0.02,-0.9357,0.0158,204 | |
| FriMar122021,SPY210312C00397000,0.2,0.065,0.19,0.2,1989,0.1571,0.0599,0.0142,4181,397.00,SPY210312P00397000,13.49,-7.18,13.4,13.57,82,0.02,-0.9508,0.0129,156 | |
| FriMar122021,SPY210312C00397500,0.17,0.045,0.16,0.17,1357,0.1588,0.0553,0.0132,1978,397.50,SPY210312P00397500,21.56,0,13.87,14.03,0,0.02,-0.9584,0.0114,79 | |
| FriMar122021,SPY210312C00398000,0.14,0.03,0.14,0.15,733,0.1571,0.0475,0.0118,1288,398.00,SPY210312P00398000,15.96,0,14.35,14.51,0,0.02,-0.964,0.0102,346 | |
| FriMar122021,SPY210312C00399000,0.1,0.005,0.1,0.11,1595,0.16,0.0398,0.0101,2446,399.00,SPY210312P00399000,15.37,-7.26,15.32,15.47,66,0.02,-0.9741,0.0078,185 | |
| FriMar122021,SPY210312C00400000,0.09,0.015,0.08,0.09,8298,0.161,0.0319,0.0083,14941,400.00,SPY210312P00400000,16.32,-7.3,16.29,16.46,192,0.02,-0.9815,0.0059,141 | |
| FriMar122021,SPY210312C00401000,0.06,-0.005,0.06,0.07,813,0.1628,0.026,0.007,13323,401.00,SPY210312P00401000,24.76,0,17.27,17.44,0,0.02,-0.9876,0.0043,42 | |
| FriMar122021,SPY210312C00402000,0.05,-0.005,0.05,0.06,643,0.1626,0.0199,0.0056,41833,402.00,SPY210312P00402000,17.97,-7.63,18.3,18.41,20,0.02,-0.9867,0.0042,39 | |
| FriMar122021,SPY210312C00402500,0.04,-0.005,0.04,0.05,1500,0.1632,0.0177,0.005,5937,402.50,SPY210312P00402500,15.5,0,18.75,18.92,0,0.02,-0.9956,0.0018,46 | |
| FriMar122021,SPY210312C00403000,0.04,-0.005,0.04,0.05,991,0.1668,0.0174,0.0048,1221,403.00,SPY210312P00403000,19.64,0,19.25,19.41,0,0.02,-0.9983,0.0008,165 | |
| FriMar122021,SPY210312C00404000,0.03,-0.005,0.02,0.03,2181,0.169,0.0143,0.004,1753,404.00,SPY210312P00404000,20.72,-6.865,20.24,20.4,3,0.02,-0.9906,0.003,122 | |
| FriMar122021,SPY210312C00405000,0.03,-0.005,0.02,0.03,2082,0.1693,0.011,0.0032,4773,405.00,SPY210312P00405000,28.38,-0.2,21.23,21.4,52,0.02,-0.9949,0.0018,255 | |
| FriMar122021,SPY210312C00406000,0.02,-0.005,0.01,0.03,1143,0.1769,0.011,0.0031,1468,406.00,SPY210312P00406000,23.24,0,22.23,22.39,0,0.02,-0.9961,0.0014,24 | |
| FriMar122021,SPY210312C00407000,0.01,-0.015,0.01,0.02,732,0.176,0.0081,0.0024,1368,407.00,SPY210312P00407000,31.68,1.105,23.27,23.38,49,0.02,-0.9977,0.0009,37 | |
| FriMar122021,SPY210312C00408000,0.02,-0.005,0.01,0.02,156,0.1805,0.0073,0.0021,1417,408.00,SPY210312P00408000,25.21,0,23.82,24.66,0,0.02,-0.9955,0.0015,25 | |
| FriMar122021,SPY210312C00409000,0.02,0.005,0.01,0.02,62,0.1773,0.0049,0.0015,1451,409.00,SPY210312P00409000,26.2,0,25.18,25.65,0,0.02,-0.9796,0.0041,26 | |
| FriMar122021,SPY210312C00410000,0.02,0.005,0.01,0.02,250,0.1828,0.0046,0.0014,3326,410.00,SPY210312P00410000,26.2,-7.355,26.18,26.65,7,0.02,-0.9798,0.004,52 | |
| FriMar122021,SPY210312C00411000,0.01,-0.005,0,0.01,1968,0.189,0.0046,0.0013,653,411.00,SPY210312P00411000,26.91,-7.645,27.18,27.65,10,0.02,-0.9801,0.0038,4 | |
| FriMar122021,SPY210312C00412000,0.01,-0.005,0.01,0.02,3897,0.1954,0.0045,0.0013,914,412.00,SPY210312P00412000,32.7,0,27.81,28.75,0,0.02,-0.9939,0.0016,9 | |
| FriMar122021,SPY210312C00413000,0.02,0.005,0.01,0.02,1718,0.2005,0.0042,0.0012,446,413.00,SPY210312P00413000,23.81,0,28.07,30.58,0,0.02,-0.9987,0.0005,24 | |
| FriMar122021,SPY210312C00414000,0.01,-0.005,0,0.01,6346,0.1828,0.0014,0.0005,750,414.00,SPY210312P00414000,36.67,0,30.17,30.59,0,0.02,-0.9871,0.0026,1 | |
| FriMar122021,SPY210312C00415000,0.01,-0.005,0,0.01,716,0.19,0.0015,0.0005,724,415.00,SPY210312P00415000,34.5,0,30.82,31.73,0,0.02,-0.9924,0.0017,5 | |
| FriMar122021,SPY210312C00416000,0.01,-0.005,0,0.01,400,0.192,0.0013,0.0004,423,416.00,SPY210312P00416000,24.09,0,31.83,32.72,0,0.02,-0.9967,0.0009,4 | |
| FriMar122021,SPY210312C00417000,0.01,-0.005,0,0.01,1000,0.204,0.0017,0.0005,1021,417.00,SPY210312P00417000,26.35,0,32.83,33.64,0,0.02,-0.9934,0.0014,4 | |
| FriMar122021,SPY210312C00418000,0.01,-0.005,0,0.01,303,0.208,0.0016,0.0005,525,418.00,SPY210312P00418000,35.04,0,33.83,34.72,0,0.02,-0.9978,0.0006,32 | |
| FriMar122021,SPY210312C00419000,0.01,-0.005,0,0.01,500,0.2061,0.0011,0.0003,739,419.00,SPY210312P00419000,29.06,0,34.82,35.73,0,0.02,-0.9863,0.0023,7 | |
| FriMar122021,SPY210312C00420000,0.02,0.01,0,0.01,610,0.211,0.0011,0.0003,1104,420.00,SPY210312P00420000,36.52,-7.025,36.25,36.58,5,0.02,-0.9833,0.0026,37 | |
| FriMar122021,SPY210312C00421000,0.01,0,0,0.01,0,0.2162,0.001,0.0003,430,421.00,SPY210312P00421000,0,0,36.83,37.64,0,0.02,-1,0.0007,0 | |
| FriMar122021,SPY210312C00422000,0.01,0.005,0,0.01,500,0.2247,0.0012,0.0003,500,422.00,SPY210312P00422000,0,0,38.17,38.57,0,0.02,-0.9904,0.0017,0 | |
| FriMar122021,SPY210312C00423000,0.01,0.005,0,0.01,1300,0.2237,0.0009,0.0003,1309,423.00,SPY210312P00423000,0,0,38.83,39.58,0,0.02,-0.988,0.0019,0 | |
| FriMar122021,SPY210312C00424000,0.02,0,0,0.01,0,0.2279,0.0008,0.0002,614,424.00,SPY210312P00424000,34.35,0,39.83,40.72,0,0.02,-0.9961,0.0008,0 | |
| FriMar122021,SPY210312C00425000,0.01,0.005,0,0.01,110,0.2329,0.0008,0.0002,1159,425.00,SPY210312P00425000,34.06,0,41.08,41.72,0,0.02,-0.9873,0.0019,4 | |
| FriMar122021,SPY210312C00426000,0.01,0,0,0.01,0,0.2385,0.0008,0.0002,1004,426.00,SPY210312P00426000,37.46,0,42.1,42.65,0,0.02,-0.9902,0.0015,0 | |
| FriMar122021,SPY210312C00427000,0.01,0,0,0.01,0,0.2434,0.0008,0.0002,1187,427.00,SPY210312P00427000,0,0,42.83,43.72,0,0.02,-0.9938,0.0011,0 | |
| FriMar122021,SPY210312C00428000,0.02,0,0,0.01,0,0.2569,0.0012,0.0003,245,428.00,SPY210312P00428000,0,0,44.1,44.65,0,0.02,-0.9908,0.0014,0 | |
| FriMar122021,SPY210312C00429000,0.01,0,0,0.01,0,0.2529,0.0008,0.0002,263,429.00,SPY210312P00429000,36.36,0,45.1,45.58,0,0.02,-0.9961,0.0007,0 | |
| FriMar122021,SPY210312C00430000,0.01,0,0,0.01,0,0.2573,0.0008,0.0002,373,430.00,SPY210312P00430000,41.25,0,46.09,46.61,0,0.02,-0.9954,0.0008,4 | |
| FriMar122021,SPY210312C00435000,0.01,0.005,0,0.01,2,0.2916,0.001,0.0002,1121,435.00,SPY210312P00435000,0,0,50.82,51.73,0,0.02,-0.9952,0.0008,0 | |
| FriMar122021,SPY210312C00440000,0.01,0,0,0.01,0,0.3236,0.0012,0.0002,2229,440.00,SPY210312P00440000,56.42,0,56.1,56.65,0,0.02,-0.9922,0.001,0 | |
| FriMar122021,SPY210312C00445000,0.01,0,0,0.01,0,0.3312,0.0007,0.0001,415,445.00,SPY210312P00445000,0,0,61.06,61.67,0,0.02,-0.9937,0.0008,0 | |
| FriMar122021,SPY210312C00450000,0.01,0,0,0.01,0,0.3533,0.0006,0.0001,877,450.00,SPY210312P00450000,0,0,66.06,66.73,0,0.02,-0.9911,0.0009,0 | |
| FriMar122021,SPY210312C00455000,0.01,0,0,0.01,0,0.3763,0.0006,0.0001,352,455.00,SPY210312P00455000,0,0,71.07,71.73,0,0.02,-0.991,0.0009,0 | |
| FriMar122021,SPY210312C00460000,0.05,0,0,0.01,0,0.4133,0.0009,0.0001,26,460.00,SPY210312P00460000,0,0,76.06,76.73,0,0.02,-0.9919,0.0008,0 | |
| FriMar122021,SPY210312C00465000,0.01,0,0,0.01,0,0.4192,0.0005,0.0001,20,465.00,SPY210312P00465000,0,0,80.82,81.73,0,0.02,-0.9946,0.0005,0 | |
| FriMar122021,SPY210312C00470000,0.02,0,0,0.01,0,0.4519,0.0007,0.0001,1,470.00,SPY210312P00470000,80.65,0,86.06,86.73,0,0.02,-0.9925,0.0007,0 | |
| FriMar122021,SPY210312C00480000,0,0,0,0.01,0,0.4932,0.0006,0.0001,0,480.00,SPY210312P00480000,90.17,0,96.06,96.73,0,0.02,-0.993,0.0006,0 | |
| FriMar122021,SPY210312C00490000,0.01,0.005,0,0.01,10,0.5513,0.0008,0.0001,131,490.00,SPY210312P00490000,99.99,0,105.82,106.73,0,0.02,-0.9942,0.0005,0 | |
| MonMar152021,SPY210315C00220000,0,0,163.26,164.2,0,2.2936,0.9511,0.0007,0,220.00,SPY210315P00220000,0.01,0,0,0.01,0,1.001,-0.0003,0,273 | |
| MonMar152021,SPY210315C00225000,162.11,0,158.26,159.2,0,2.1767,0.9517,0.0007,4,225.00,SPY210315P00225000,0.02,0,0,0.01,0,0.9747,-0.0003,0,1 | |
| MonMar152021,SPY210315C00230000,0,0,153.26,154.2,0,2.0645,0.9524,0.0008,0,230.00,SPY210315P00230000,0.01,0,0,0.01,0,0.9155,-0.0003,0,28 | |
| MonMar152021,SPY210315C00235000,149.67,0,148.26,149.2,0,1.9573,0.9531,0.0008,0,235.00,SPY210315P00235000,0.01,0,0,0.01,0,0.855,-0.0002,0,12 | |
| MonMar152021,SPY210315C00240000,143.21,0,143.26,144.2,0,1.856,0.9536,0.0008,5,240.00,SPY210315P00240000,0.02,0,0,0.01,0,0.8208,-0.0002,0,61 | |
| MonMar152021,SPY210315C00245000,0,0,138.26,139.2,0,1.7561,0.9544,0.0009,0,245.00,SPY210315P00245000,0.01,-0.005,0,0.01,4,0.7943,-0.0003,0,26 | |
| MonMar152021,SPY210315C00250000,133.23,0,133.28,134.2,0,1.6579,0.9553,0.0009,5,250.00,SPY210315P00250000,0.01,-0.005,0,0.01,81,0.7785,-0.0003,0,16 | |
| MonMar152021,SPY210315C00255000,0,0,128.64,128.79,0,1.5672,0.9559,0.0009,0,255.00,SPY210315P00255000,0.01,-0.015,0,0.01,3,0.7417,-0.0003,0,38 | |
| MonMar152021,SPY210315C00260000,0,0,123.64,123.79,0,1.4819,0.9564,0.001,0,260.00,SPY210315P00260000,0.02,-0.005,0,0.02,2,0.7075,-0.0004,0,511 | |
| MonMar152021,SPY210315C00265000,0,0,118.64,118.8,0,1.3999,0.9567,0.001,0,265.00,SPY210315P00265000,0.02,-0.015,0,0.02,6,0.748,-0.0011,0.0001,838 | |
| MonMar152021,SPY210315C00270000,0,0,113.64,113.8,0,1.3192,0.9572,0.0011,0,270.00,SPY210315P00270000,0.15,0,0.01,0.02,0,0.7173,-0.0013,0.0001,632 | |
| MonMar152021,SPY210315C00275000,0,0,108.65,108.77,0,1.2427,0.9575,0.0011,0,275.00,SPY210315P00275000,0.03,-0.015,0.01,0.02,82,0.6727,-0.0011,0.0001,205 | |
| MonMar152021,SPY210315C00280000,96.29,-0.225,103.65,103.81,25,1.1669,0.958,0.0012,0,280.00,SPY210315P00280000,0.03,-0.025,0.01,0.03,97,0.6325,-0.0011,0.0001,183 | |
| MonMar152021,SPY210315C00285000,0,0,98.66,98.82,0,1.0959,0.9582,0.0013,0,285.00,SPY210315P00285000,0.04,-0.025,0.02,0.03,30,0.6056,-0.0013,0.0001,33 | |
| MonMar152021,SPY210315C00290000,0,0,93.66,93.83,0,1.0267,0.9584,0.0014,0,290.00,SPY210315P00290000,0.03,-0.05,0.02,0.04,235,0.6006,-0.0021,0.0002,417 | |
| MonMar152021,SPY210315C00295000,0,0,88.67,88.83,0,0.96,0.9586,0.0015,0,295.00,SPY210315P00295000,0.05,-0.045,0.03,0.04,41,0.5681,-0.0022,0.0002,68 | |
| MonMar152021,SPY210315C00300000,90.23,0,83.67,83.84,0,0.8954,0.9586,0.0016,1,300.00,SPY210315P00300000,0.05,-0.065,0.04,0.05,153,0.5525,-0.0031,0.0003,533 | |
| MonMar152021,SPY210315C00305000,85.3,0,78.68,78.84,0,0.8331,0.9585,0.0017,1,305.00,SPY210315P00305000,0.13,-0.015,0.05,0.06,22,0.5221,-0.0035,0.0003,129 | |
| MonMar152021,SPY210315C00310000,79.82,0,73.69,73.85,0,0.7735,0.9582,0.0018,7,310.00,SPY210315P00310000,0.05,-0.125,0.06,0.07,376,0.5015,-0.0045,0.0004,687 | |
| MonMar152021,SPY210315C00315000,68.93,0,68.7,68.86,0,0.7166,0.9576,0.002,8,315.00,SPY210315P00315000,0.09,-0.125,0.07,0.08,31,0.4864,-0.0064,0.0006,830 | |
| MonMar152021,SPY210315C00320000,64.31,0,63.72,63.89,0,0.6607,0.9568,0.0022,12,320.00,SPY210315P00320000,0.06,-0.205,0.08,0.1,160,0.4595,-0.0076,0.0007,279 | |
| MonMar152021,SPY210315C00325000,58.07,0,58.74,58.87,0,0.6086,0.9553,0.0024,8,325.00,SPY210315P00325000,0.1,-0.23,0.1,0.12,120,0.4318,-0.0091,0.0009,823 | |
| MonMar152021,SPY210315C00330000,48.87,2,53.76,53.93,2,0.5575,0.9535,0.0027,8,330.00,SPY210315P00330000,0.14,-0.275,0.13,0.14,188,0.4122,-0.0124,0.0012,689 | |
| MonMar152021,SPY210315C00335000,48.69,0,48.79,48.96,0,0.5092,0.9508,0.0031,4,335.00,SPY210315P00335000,0.16,-0.37,0.16,0.17,1295,0.3843,-0.0151,0.0016,532 | |
| MonMar152021,SPY210315C00340000,43.27,0,43.83,44,0,0.4646,0.9464,0.0037,10,340.00,SPY210315P00340000,0.21,-0.48,0.2,0.21,2254,0.3653,-0.0212,0.0022,1277 | |
| MonMar152021,SPY210315C00345000,30.06,-2.325,38.88,39.06,6,0.4202,0.941,0.0044,71,345.00,SPY210315P00345000,0.29,-0.63,0.26,0.27,1223,0.3407,-0.0278,0.003,690 | |
| MonMar152021,SPY210315C00350000,27.68,0,33.97,34.15,0,0.3819,0.9313,0.0055,62,350.00,SPY210315P00350000,0.36,-0.875,0.35,0.36,1764,0.32,-0.039,0.0042,1625 | |
| MonMar152021,SPY210315C00354000,21.9,-2.155,30.09,30.25,15,0.3537,0.9201,0.0066,56,354.00,SPY210315P00354000,0.46,-1.125,0.46,0.48,401,0.3033,-0.0516,0.0055,158 | |
| MonMar152021,SPY210315C00355000,21.26,-1.905,29.12,29.26,26,0.3473,0.9164,0.007,16,355.00,SPY210315P00355000,0.51,-1.17,0.49,0.51,606,0.2991,-0.0554,0.0059,985 | |
| MonMar152021,SPY210315C00356000,26.01,3.735,28.16,28.34,18,0.3412,0.9123,0.0074,26,356.00,SPY210315P00356000,0.57,-1.225,0.53,0.55,186,0.2959,-0.0601,0.0063,309 | |
| MonMar152021,SPY210315C00357000,27.07,5.685,27.2,27.34,22,0.3345,0.9083,0.0078,18,357.00,SPY210315P00357000,0.55,-1.36,0.57,0.59,49,0.2922,-0.0649,0.0068,361 | |
| MonMar152021,SPY210315C00358000,18.41,-2.1,26.25,26.38,13,0.3282,0.9038,0.0082,72,358.00,SPY210315P00358000,0.61,-1.43,0.62,0.64,2025,0.2881,-0.0698,0.0073,304 | |
| MonMar152021,SPY210315C00359000,19.44,-0.205,25.3,25.48,2,0.3225,0.8985,0.0087,11,359.00,SPY210315P00359000,0.74,-1.43,0.67,0.69,677,0.2848,-0.0756,0.0079,210 | |
| MonMar152021,SPY210315C00360000,17.24,0,24.36,24.54,0,0.317,0.8927,0.0092,59,360.00,SPY210315P00360000,0.64,-1.67,0.72,0.75,1568,0.2815,-0.082,0.0085,15467 | |
| MonMar152021,SPY210315C00361000,16.88,-1.06,23.43,23.56,17,0.3113,0.8868,0.0097,36,361.00,SPY210315P00361000,0.72,-1.745,0.78,0.81,267,0.2782,-0.0889,0.0091,173 | |
| MonMar152021,SPY210315C00362000,21.8,4.7,22.5,22.64,18,0.3068,0.8794,0.0103,10,362.00,SPY210315P00362000,0.89,-1.74,0.85,0.88,538,0.2748,-0.0964,0.0098,300 | |
| MonMar152021,SPY210315C00363000,20.88,4.605,21.57,21.71,67,0.3015,0.872,0.0109,34,363.00,SPY210315P00363000,0.86,-1.94,0.92,0.95,256,0.2714,-0.1044,0.0105,430 | |
| MonMar152021,SPY210315C00364000,13.71,-1.745,20.65,20.79,2,0.2959,0.8644,0.0116,72,364.00,SPY210315P00364000,1.07,-1.915,1,1.03,815,0.2678,-0.1129,0.0113,554 | |
| MonMar152021,SPY210315C00365000,19.9,5.245,19.74,19.88,25,0.2912,0.8555,0.0123,43,365.00,SPY210315P00365000,1.13,-2.05,1.09,1.12,3648,0.2649,-0.1228,0.0121,1893 | |
| MonMar152021,SPY210315C00366000,16.23,2.37,18.84,18.98,6,0.2863,0.8461,0.013,28,366.00,SPY210315P00366000,1.1,-2.29,1.18,1.22,1196,0.2613,-0.1328,0.0129,1283 | |
| MonMar152021,SPY210315C00367000,14.33,1.25,17.94,18.08,33,0.2812,0.8362,0.0138,8,367.00,SPY210315P00367000,1.35,-2.26,1.28,1.32,233,0.2575,-0.1435,0.0138,137 | |
| MonMar152021,SPY210315C00368000,17.22,4.9,17.06,17.19,24,0.2762,0.8254,0.0147,9,368.00,SPY210315P00368000,1.39,-2.455,1.39,1.44,378,0.2539,-0.1551,0.0148,127 | |
| MonMar152021,SPY210315C00369000,16.42,4.85,16.18,16.32,57,0.2718,0.8133,0.0156,60,369.00,SPY210315P00369000,1.55,-2.545,1.52,1.56,418,0.2502,-0.1676,0.0158,348 | |
| MonMar152021,SPY210315C00370000,15.41,4.57,15.31,15.45,96,0.2669,0.8008,0.0165,208,370.00,SPY210315P00370000,1.7,-2.66,1.64,1.69,1655,0.2468,-0.1814,0.0168,1634 | |
| MonMar152021,SPY210315C00371000,14.51,4.39,14.45,14.56,122,0.2625,0.7869,0.0174,179,371.00,SPY210315P00371000,1.86,-2.78,1.78,1.83,359,0.2428,-0.1957,0.0179,420 | |
| MonMar152021,SPY210315C00372000,12.74,3.335,13.61,13.74,168,0.2576,0.7724,0.0185,80,372.00,SPY210315P00372000,1.97,-2.96,1.94,1.99,946,0.2391,-0.2114,0.0191,506 | |
| MonMar152021,SPY210315C00373000,12.62,3.905,12.77,12.9,386,0.2531,0.7566,0.0195,37,373.00,SPY210315P00373000,2.15,-3.095,2.1,2.16,336,0.2351,-0.2279,0.0202,344 | |
| MonMar152021,SPY210315C00374000,11.68,3.635,11.96,12.07,317,0.2482,0.74,0.0206,77,374.00,SPY210315P00374000,2.41,-3.165,2.28,2.34,1302,0.2309,-0.2455,0.0215,438 | |
| MonMar152021,SPY210315C00375000,11.51,4.115,11.15,11.26,230,0.2431,0.7223,0.0217,219,375.00,SPY210315P00375000,2.48,-3.445,2.51,2.54,2109,0.2268,-0.2647,0.0227,15870 | |
| MonMar152021,SPY210315C00376000,10.91,4.145,10.36,10.47,379,0.2382,0.7032,0.0229,98,376.00,SPY210315P00376000,2.75,-3.54,2.68,2.75,698,0.2226,-0.2851,0.024,538 | |
| MonMar152021,SPY210315C00377000,9.8,3.645,9.58,9.69,511,0.2331,0.6827,0.0241,179,377.00,SPY210315P00377000,2.97,-3.705,2.91,2.97,635,0.2182,-0.3067,0.0253,1244 | |
| MonMar152021,SPY210315C00378000,8.88,3.32,8.82,8.93,556,0.2289,0.6603,0.0252,207,378.00,SPY210315P00378000,3.2,-3.88,3.15,3.21,751,0.2139,-0.3297,0.0267,392 | |
| MonMar152021,SPY210315C00379000,8.49,3.495,8.08,8.18,786,0.2234,0.6373,0.0264,1206,379.00,SPY210315P00379000,3.38,-4.135,3.41,3.47,985,0.209,-0.3547,0.0281,481 | |
| MonMar152021,SPY210315C00380000,7.41,2.96,7.35,7.46,2385,0.2186,0.6122,0.0276,1219,380.00,SPY210315P00380000,3.73,-4.245,3.68,3.74,1729,0.2042,-0.381,0.0294,1822 | |
| MonMar152021,SPY210315C00381000,7.1,3.165,6.66,6.74,660,0.2131,0.586,0.0288,283,381.00,SPY210315P00381000,3.87,-4.595,3.98,4.04,718,0.1993,-0.4088,0.0307,309 | |
| MonMar152021,SPY210315C00382000,6.5,3.05,5.98,6.06,651,0.2079,0.5577,0.0299,517,382.00,SPY210315P00382000,4.22,-4.755,4.3,4.37,861,0.1943,-0.4387,0.032,240 | |
| MonMar152021,SPY210315C00383000,5.59,2.595,5.32,5.4,452,0.2026,0.5282,0.0309,934,383.00,SPY210315P00383000,4.73,-4.79,4.64,4.72,170,0.189,-0.4708,0.0332,698 | |
| MonMar152021,SPY210315C00384000,4.78,2.205,4.7,4.78,744,0.1971,0.4966,0.0319,631,384.00,SPY210315P00384000,5.05,-5.05,5.01,5.09,466,0.1833,-0.5046,0.0343,603 | |
| MonMar152021,SPY210315C00385000,4.17,1.98,4.1,4.18,3970,0.192,0.4634,0.0326,10718,385.00,SPY210315P00385000,5.41,-5.305,5.39,5.5,324,0.1781,-0.5404,0.0351,10344 | |
| MonMar152021,SPY210315C00386000,3.7,1.86,3.55,3.62,941,0.1862,0.4288,0.0332,596,386.00,SPY210315P00386000,5.92,-5.45,5.84,5.93,45,0.1722,-0.5779,0.0358,830 | |
| MonMar152021,SPY210315C00387000,3.1,1.57,3.02,3.09,848,0.1808,0.3926,0.0335,1748,387.00,SPY210315P00387000,5.94,-6.125,6.32,6.41,51,0.1662,-0.6174,0.0362,353 | |
| MonMar152021,SPY210315C00388000,2.64,1.385,2.54,2.61,751,0.1751,0.3551,0.0335,2270,388.00,SPY210315P00388000,7.43,-5.365,6.84,6.94,43,0.1602,-0.6586,0.0361,328 | |
| MonMar152021,SPY210315C00389000,2.2,1.175,2.11,2.17,688,0.1699,0.3172,0.033,1465,389.00,SPY210315P00389000,7.24,-6.32,7.41,7.5,22,0.1539,-0.7011,0.0355,724 | |
| MonMar152021,SPY210315C00390000,1.77,0.945,1.72,1.78,2619,0.1652,0.2797,0.0321,1581,390.00,SPY210315P00390000,7.98,-6.385,8.02,8.11,167,0.1477,-0.744,0.0343,1448 | |
| MonMar152021,SPY210315C00391000,1.46,0.795,1.39,1.44,404,0.1607,0.2428,0.0307,640,391.00,SPY210315P00391000,8.63,-6.575,8.66,8.77,30,0.1414,-0.7868,0.0324,188 | |
| MonMar152021,SPY210315C00392000,1.15,0.615,1.1,1.15,494,0.1566,0.2076,0.0288,1659,392.00,SPY210315P00392000,9.48,-6.595,9.36,9.49,14,0.1361,-0.8266,0.0297,175 | |
| MonMar152021,SPY210315C00393000,0.96,0.53,0.86,0.91,332,0.1531,0.175,0.0265,605,393.00,SPY210315P00393000,9.83,-7.13,10.12,10.26,67,0.1288,-0.8675,0.0262,288 | |
| MonMar152021,SPY210315C00394000,0.75,0.41,0.67,0.71,612,0.1501,0.1455,0.024,784,394.00,SPY210315P00394000,10.62,-7.255,10.92,11.06,81,0.1228,-0.9025,0.0221,73 | |
| MonMar152021,SPY210315C00395000,0.56,0.285,0.51,0.55,4110,0.1484,0.1208,0.0213,1191,395.00,SPY210315P00395000,12.32,-6.49,11.76,11.9,178,0.114,-0.9372,0.0171,249 | |
| MonMar152021,SPY210315C00396000,0.41,0.185,0.39,0.42,571,0.1463,0.098,0.0186,604,396.00,SPY210315P00396000,15.4,-4.355,12.61,12.78,6,0.0985,-0.9731,0.0099,40 | |
| MonMar152021,SPY210315C00397000,0.39,0.21,0.3,0.32,260,0.1453,0.0797,0.0161,1187,397.00,SPY210315P00397000,20.39,-0.325,13.55,13.68,4,0,-0.925,0.0157,18 | |
| MonMar152021,SPY210315C00398000,0.28,0.135,0.23,0.25,531,0.1451,0.0651,0.0138,773,398.00,SPY210315P00398000,14.16,-7.525,14.48,14.61,109,0.02,-0.94,0.0133,85 | |
| MonMar152021,SPY210315C00399000,0.19,0.065,0.17,0.19,532,0.1445,0.052,0.0116,1139,399.00,SPY210315P00399000,19,0,15.38,15.55,0,0.02,-0.9562,0.0106,36 | |
| MonMar152021,SPY210315C00400000,0.16,0.055,0.13,0.14,1273,0.1443,0.0416,0.0097,3402,400.00,SPY210315P00400000,17.62,-6.02,16.33,16.51,55,0.02,-0.9683,0.0083,438 | |
| MonMar152021,SPY210315C00401000,0.13,0.045,0.1,0.11,66,0.146,0.0348,0.0083,2168,401.00,SPY210315P00401000,17.2,0,17.3,17.48,0,0.02,-0.9762,0.0066,57 | |
| MonMar152021,SPY210315C00402000,0.09,0.015,0.07,0.09,287,0.145,0.0267,0.0067,864,402.00,SPY210315P00402000,14.62,0,18.28,18.45,0,0.02,-0.9831,0.005,9 | |
| MonMar152021,SPY210315C00403000,0.09,0.025,0.06,0.07,97,0.1457,0.0215,0.0056,631,403.00,SPY210315P00403000,13.88,0,19.27,19.43,0,0.02,-0.986,0.0042,5 | |
| MonMar152021,SPY210315C00404000,0.08,0.025,0.05,0.06,183,0.1488,0.0186,0.0048,1000,404.00,SPY210315P00404000,21.97,0,20.25,20.42,0,0.02,-0.9918,0.0027,56 | |
| MonMar152021,SPY210315C00405000,0.05,0.005,0.03,0.05,59,0.1514,0.0159,0.0042,884,405.00,SPY210315P00405000,22.35,0,21.24,21.41,0,0.02,-0.996,0.0015,10 | |
| MonMar152021,SPY210315C00406000,0.05,0.01,0.03,0.04,79,0.1533,0.0133,0.0035,844,406.00,SPY210315P00406000,16.63,0,22.23,22.4,0,0.02,-1,0.0032,1 | |
| MonMar152021,SPY210315C00407000,0.04,0.005,0.02,0.04,69,0.1531,0.0103,0.0028,218,407.00,SPY210315P00407000,28.13,0,23.23,23.4,0,0.02,-1,0.0028,49 | |
| MonMar152021,SPY210315C00408000,0.04,0.005,0.02,0.03,109,0.1589,0.0101,0.0027,206,408.00,SPY210315P00408000,0,0,24.23,24.39,0,0.02,-1,0.0028,0 | |
| MonMar152021,SPY210315C00409000,0.03,0,0.01,0.03,88,0.1571,0.0072,0.002,515,409.00,SPY210315P00409000,32.64,0.065,25.22,25.39,24,0.02,-0.9907,0.0024,2 | |
| MonMar152021,SPY210315C00410000,0.02,-0.005,0.01,0.02,20,0.1636,0.0074,0.002,1560,410.00,SPY210315P00410000,33.64,0.07,26.04,26.64,35,0.02,-0.9915,0.0022,2 | |
| MonMar152021,SPY210315C00411000,0.02,-0.005,0.01,0.02,13,0.1672,0.0067,0.0018,361,411.00,SPY210315P00411000,19.47,0,27.08,27.66,0,0.02,-0.9856,0.0031,3 | |
| MonMar152021,SPY210315C00412000,0.02,-0.005,0.01,0.02,116,0.1638,0.0045,0.0013,165,412.00,SPY210315P00412000,0,0,27.81,28.75,0,0.02,-0.9884,0.0025,0 | |
| MonMar152021,SPY210315C00413000,0.02,0,0.01,0.02,1,0.169,0.0044,0.0012,74,413.00,SPY210315P00413000,21.23,0,29.08,29.63,0,0.02,-0.9891,0.0023,1 | |
| MonMar152021,SPY210315C00414000,0.02,0,0,0.02,0,0.1725,0.004,0.0011,27,414.00,SPY210315P00414000,24.85,0,30.02,30.75,0,0.02,-0.9851,0.0028,1 | |
| MonMar152021,SPY210315C00415000,0.01,-0.01,0,0.02,17,0.1772,0.0039,0.001,1217,415.00,SPY210315P00415000,25.47,0,31.08,31.63,0,0.02,-0.9897,0.0021,25 | |
| MonMar152021,SPY210315C00416000,0.01,-0.005,0,0.02,2,0.182,0.0038,0.001,65,416.00,SPY210315P00416000,24.16,0,32.08,32.64,0,0.02,-0.9889,0.0022,4 | |
| MonMar152021,SPY210315C00417000,0.01,-0.005,0.01,0.02,29,0.1874,0.0038,0.001,183,417.00,SPY210315P00417000,0,0,33.08,33.63,0,0.02,-0.9897,0.002,0 | |
| MonMar152021,SPY210315C00418000,0.01,-0.005,0,0.01,8,0.1844,0.0026,0.0007,149,418.00,SPY210315P00418000,26.19,0,33.81,34.65,0,0.02,-0.9829,0.0028,4 | |
| MonMar152021,SPY210315C00419000,0.01,-0.005,0,0.01,150,0.1735,0.0011,0.0003,151,419.00,SPY210315P00419000,0,0,34.81,35.65,0,0.02,-0.9968,0.0008,0 | |
| MonMar152021,SPY210315C00420000,0.01,-0.005,0,0.01,9,0.1796,0.0012,0.0004,591,420.00,SPY210315P00420000,0,0,35.81,36.75,0,0.02,-0.9967,0.0008,0 | |
| MonMar152021,SPY210315C00421000,0.01,-0.005,0,0.01,8,0.1805,0.001,0.0003,1,421.00,SPY210315P00421000,0,0,37.03,37.63,0,0.02,-0.9955,0.001,0 | |
| MonMar152021,SPY210315C00422000,0.01,0,0,0.01,0,0.1914,0.0014,0.0004,5,422.00,SPY210315P00422000,0,0,38.06,38.66,0,0.02,-0.9905,0.0017,0 | |
| MonMar152021,SPY210315C00423000,0.01,0,0,0.01,0,0.1883,0.0009,0.0003,318,423.00,SPY210315P00423000,0,0,39.04,39.74,0,0.02,-0.9862,0.0021,0 | |
| MonMar152021,SPY210315C00424000,0.01,0,0,0.01,0,0.1972,0.0012,0.0003,302,424.00,SPY210315P00424000,0,0,40.04,40.63,0,0.02,-0.9945,0.0011,0 | |
| MonMar152021,SPY210315C00425000,0.01,0,0,0.01,2,0.1967,0.0009,0.0002,73,425.00,SPY210315P00425000,0,0,41.06,41.65,0,0.02,-0.9916,0.0014,0 | |
| MonMar152021,SPY210315C00426000,0.03,0,0,0.01,0,0.2,0.0008,0.0002,20,426.00,SPY210315P00426000,0,0,42.07,42.64,0,0.02,-0.992,0.0013,0 | |
| MonMar152021,SPY210315C00427000,0.03,0,0,0.01,0,0.2041,0.0008,0.0002,80,427.00,SPY210315P00427000,0,0,43.03,43.63,0,0.02,-0.9956,0.0008,0 | |
| MonMar152021,SPY210315C00428000,0.03,0,0,0.01,0,0.2079,0.0008,0.0002,80,428.00,SPY210315P00428000,0,0,44.03,44.63,0,0.02,-0.9957,0.0008,0 | |
| MonMar152021,SPY210315C00429000,0.02,0,0,0.01,0,0.2118,0.0008,0.0002,5,429.00,SPY210315P00429000,0,0,44.81,45.74,0,0.02,-0.9936,0.0011,0 | |
| MonMar152021,SPY210315C00430000,0.01,0,0,0.01,3,0.2159,0.0008,0.0002,13,430.00,SPY210315P00430000,46.21,-7.315,46.04,46.74,50,0.02,-0.9877,0.0017,0 | |
| MonMar152021,SPY210315C00435000,0.02,0,0,0.01,0,0.2358,0.0007,0.0002,642,435.00,SPY210315P00435000,0,0,51.03,51.63,0,0.02,-0.9965,0.0006,0 | |
| MonMar152021,SPY210315C00440000,0.01,0,0,0.01,0,0.2605,0.0008,0.0002,81,440.00,SPY210315P00440000,0,0,56.06,56.63,0,0.02,-0.9947,0.0008,0 | |
| MonMar152021,SPY210315C00445000,0.01,0,0,0.01,0,0.2815,0.0008,0.0002,242,445.00,SPY210315P00445000,57.01,0,61.02,61.74,0,0,-0.9909,0.001,0 | |
| MonMar152021,SPY210315C00450000,0.01,0,0,0.01,0,0.3007,0.0007,0.0001,266,450.00,SPY210315P00450000,0,0,65.81,66.74,0,0.02,-1,0.0007,0 | |
| MonMar152021,SPY210315C00455000,0.01,0,0,0.01,0,0.3157,0.0006,0.0001,50,455.00,SPY210315P00455000,0,0,71.03,71.71,0,0,-0.9926,0.0008,0 | |
| MonMar152021,SPY210315C00460000,0.01,0,0,0.01,0,0.3304,0.0005,0.0001,107,460.00,SPY210315P00460000,0,0,76.03,76.74,0,0.02,-0.9917,0.0008,0 | |
| MonMar152021,SPY210315C00465000,0.01,0,0,0.01,0,0.3541,0.0006,0.0001,26,465.00,SPY210315P00465000,0,0,80.81,81.73,0,0.02,-0.9946,0.0005,0 | |
| MonMar152021,SPY210315C00470000,0,0,0,0.01,0,0.3883,0.0009,0.0001,0,470.00,SPY210315P00470000,86.89,0,86.03,86.73,0,0.02,-0.993,0.0006,2 | |
| WedMar172021,SPY210317C00205000,0,0,178.18,179.28,0,1.5208,0.9921,0.0002,0,205.00,SPY210317P00205000,0,0,0,0.01,0,1.001,-0.0002,0,0 | |
| WedMar172021,SPY210317C00210000,0,0,173.18,174.28,0,1.4678,0.9918,0.0002,0,210.00,SPY210317P00210000,0.01,0,0,0.01,0,1.001,-0.0003,0,750 | |
| WedMar172021,SPY210317C00215000,0,0,168.18,169.28,0,1.4143,0.9915,0.0002,0,215.00,SPY210317P00215000,0.01,0,0,0.01,0,0.9313,-0.0002,0,236 | |
| WedMar172021,SPY210317C00220000,0,0,163.18,164.29,0,1.3674,0.9911,0.0003,0,220.00,SPY210317P00220000,0.01,0,0,0.01,0,0.8793,-0.0002,0,85 | |
| WedMar172021,SPY210317C00225000,0,0,158.18,159.29,0,1.3183,0.9907,0.0003,0,225.00,SPY210317P00225000,0.01,-0.005,0,0.01,11,0.8451,-0.0002,0,28 | |
| WedMar172021,SPY210317C00230000,0,0,153.18,154.29,0,1.2709,0.9903,0.0003,0,230.00,SPY210317P00230000,0.02,0,0,0.01,0,0.8381,-0.0003,0,104 | |
| WedMar172021,SPY210317C00235000,0,0,148.18,149.29,0,1.2174,0.9902,0.0003,0,235.00,SPY210317P00235000,0.02,0.005,0,0.01,10,0.7957,-0.0003,0,136 | |
| WedMar172021,SPY210317C00240000,147.38,0,143.61,143.83,0,1.1775,0.9894,0.0003,7,240.00,SPY210317P00240000,0.02,0.005,0,0.01,22,0.7714,-0.0003,0,152 | |
| WedMar172021,SPY210317C00245000,138.72,0,138.62,138.83,0,1.1391,0.9886,0.0004,3,245.00,SPY210317P00245000,0.02,-0.005,0,0.02,11,0.7377,-0.0003,0,1 | |
| WedMar172021,SPY210317C00250000,0,0,133.62,133.83,0,1.0926,0.9882,0.0004,0,250.00,SPY210317P00250000,0.03,0.005,0,0.02,2,0.7827,-0.001,0.0001,540 | |
| WedMar172021,SPY210317C00255000,0,0,128.62,128.83,0,1.0512,0.9874,0.0004,0,255.00,SPY210317P00255000,0.03,-0.005,0.01,0.02,1,0.747,-0.001,0.0001,62 | |
| WedMar172021,SPY210317C00260000,0,0,123.62,123.84,0,1.0123,0.9865,0.0005,0,260.00,SPY210317P00260000,0,0,0.01,0.02,0,0.7076,-0.001,0.0001,0 | |
| WedMar172021,SPY210317C00265000,0,0,118.63,118.84,0,0.9685,0.986,0.0005,0,265.00,SPY210317P00265000,0.05,0,0.01,0.03,1,0.6762,-0.001,0.0001,564 | |
| WedMar172021,SPY210317C00270000,0,0,113.63,113.79,0,0.9254,0.9853,0.0006,0,270.00,SPY210317P00270000,0.03,-0.035,0.02,0.03,4,0.6448,-0.0011,0.0001,161 | |
| WedMar172021,SPY210317C00275000,114.4,0,108.64,108.84,0,0.882,0.9847,0.0006,7,275.00,SPY210317P00275000,0.1,0,0.02,0.03,0,0.6419,-0.0017,0.0001,434 | |
| WedMar172021,SPY210317C00280000,107.47,0,103.64,103.86,0,0.8425,0.9838,0.0007,7,280.00,SPY210317P00280000,0.05,-0.04,0.03,0.04,22,0.6118,-0.0019,0.0001,107 | |
| WedMar172021,SPY210317C00285000,102.53,0,98.65,98.81,0,0.8057,0.9825,0.0008,6,285.00,SPY210317P00285000,0.1,-0.005,0.03,0.05,1,0.6014,-0.0027,0.0002,223 | |
| WedMar172021,SPY210317C00290000,0,0,93.66,93.87,0,0.7669,0.9814,0.0009,0,290.00,SPY210317P00290000,0.12,-0.01,0.04,0.05,1,0.5849,-0.0035,0.0003,155 | |
| WedMar172021,SPY210317C00295000,0,0,88.67,88.88,0,0.7289,0.9801,0.001,0,295.00,SPY210317P00295000,0.06,-0.095,0.06,0.07,135,0.564,-0.0044,0.0003,310 | |
| WedMar172021,SPY210317C00300000,83.13,0,83.68,83.89,0,0.6928,0.9784,0.0011,2,300.00,SPY210317P00300000,0.09,-0.105,0.07,0.08,70,0.5415,-0.0053,0.0004,147 | |
| WedMar172021,SPY210317C00305000,0,0,78.7,78.9,0,0.6527,0.9772,0.0012,0,305.00,SPY210317P00305000,0.08,-0.155,0.08,0.09,2,0.5165,-0.0062,0.0005,47 | |
| WedMar172021,SPY210317C00310000,70.97,4.23,73.71,73.93,1,0.618,0.975,0.0014,0,310.00,SPY210317P00310000,0.11,-0.17,0.1,0.11,335,0.498,-0.008,0.0006,884 | |
| WedMar172021,SPY210317C00315000,67.47,5.68,68.73,68.95,5,0.5862,0.9719,0.0016,0,315.00,SPY210317P00315000,0.1,-0.235,0.12,0.13,14,0.4765,-0.01,0.0008,106 | |
| WedMar172021,SPY210317C00320000,61.63,4.755,63.77,63.97,1,0.5524,0.9688,0.0018,0,320.00,SPY210317P00320000,0.17,-0.24,0.15,0.16,251,0.4569,-0.0128,0.001,891 | |
| WedMar172021,SPY210317C00325000,55.61,3.65,58.79,59.02,1,0.5181,0.9652,0.0021,2,325.00,SPY210317P00325000,0.2,-0.3,0.18,0.2,50,0.4342,-0.0158,0.0013,818 | |
| WedMar172021,SPY210317C00330000,54.22,7.135,53.84,54.05,14,0.4844,0.9609,0.0025,1,330.00,SPY210317P00330000,0.38,-0.245,0.23,0.24,70,0.4122,-0.0199,0.0017,323 | |
| WedMar172021,SPY210317C00335000,45.76,3.52,48.89,49.11,1,0.4521,0.9552,0.003,8,335.00,SPY210317P00335000,0.42,-0.36,0.28,0.29,69,0.3898,-0.0252,0.0022,126 | |
| WedMar172021,SPY210317C00340000,40.92,3.45,43.95,44.14,1,0.4233,0.9467,0.0037,10,340.00,SPY210317P00340000,0.33,-0.67,0.35,0.37,478,0.3684,-0.0326,0.0028,588 | |
| WedMar172021,SPY210317C00345000,36.08,3.32,39.05,39.3,1,0.3946,0.936,0.0046,21,345.00,SPY210317P00345000,0.41,-0.88,0.46,0.47,177,0.348,-0.043,0.0038,972 | |
| WedMar172021,SPY210317C00350000,34.58,6.435,34.2,34.46,5,0.3651,0.9225,0.0057,427,350.00,SPY210317P00350000,0.55,-1.125,0.61,0.63,388,0.3293,-0.0583,0.0051,760 | |
| WedMar172021,SPY210317C00354000,30.29,0,30.38,30.63,0,0.3481,0.9046,0.007,3,354.00,SPY210317P00354000,0.81,-1.27,0.78,0.81,19,0.3145,-0.0747,0.0065,472 | |
| WedMar172021,SPY210317C00355000,26.94,3.265,29.43,29.69,1,0.3398,0.9019,0.0073,13,355.00,SPY210317P00355000,0.86,-1.34,0.83,0.86,155,0.3111,-0.0798,0.0069,1023 | |
| WedMar172021,SPY210317C00356000,28.41,0,28.48,28.7,0,0.336,0.8962,0.0077,29,356.00,SPY210317P00356000,0.8,-1.525,0.89,0.92,64,0.3076,-0.085,0.0073,95 | |
| WedMar172021,SPY210317C00357000,23.62,1.705,27.57,27.76,2,0.3326,0.8899,0.0081,23,357.00,SPY210317P00357000,0.97,-1.49,0.95,0.98,81,0.3042,-0.0908,0.0077,369 | |
| WedMar172021,SPY210317C00358000,23.28,0,26.63,26.79,0,0.3285,0.8837,0.0086,25,358.00,SPY210317P00358000,0.98,-1.615,1.01,1.04,53,0.301,-0.0972,0.0082,579 | |
| WedMar172021,SPY210317C00359000,21.57,1.355,25.7,25.86,3,0.323,0.8781,0.009,3,359.00,SPY210317P00359000,1.11,-1.635,1.08,1.11,127,0.2973,-0.1036,0.0087,2132 | |
| WedMar172021,SPY210317C00360000,23.9,4.53,24.79,24.97,7,0.3182,0.8716,0.0095,537,360.00,SPY210317P00360000,1.17,-1.73,1.16,1.19,822,0.294,-0.1107,0.0092,2019 | |
| WedMar172021,SPY210317C00361000,23.61,0,23.86,24.06,0,0.3149,0.8636,0.01,20,361.00,SPY210317P00361000,1.3,-1.765,1.24,1.27,296,0.29,-0.1177,0.0098,1190 | |
| WedMar172021,SPY210317C00362000,20.94,3.245,22.95,23.14,3,0.3103,0.8561,0.0105,21,362.00,SPY210317P00362000,1.43,-1.815,1.32,1.36,646,0.2869,-0.1261,0.0104,1822 | |
| WedMar172021,SPY210317C00363000,22.01,0,22.04,22.2,0,0.3049,0.8486,0.0111,10,363.00,SPY210317P00363000,1.44,-1.985,1.42,1.45,468,0.2831,-0.1343,0.011,501 | |
| WedMar172021,SPY210317C00364000,22.01,0,21.14,21.3,0,0.3015,0.8392,0.0116,20,364.00,SPY210317P00364000,1.51,-2.105,1.51,1.55,636,0.2795,-0.1434,0.0116,535 | |
| WedMar172021,SPY210317C00365000,19.98,4.69,20.24,20.41,33,0.2972,0.8299,0.0122,597,365.00,SPY210317P00365000,1.61,-2.215,1.62,1.65,544,0.2758,-0.1528,0.0123,1505 | |
| WedMar172021,SPY210317C00366000,18.15,0,19.36,19.52,0,0.2927,0.8202,0.0129,34,366.00,SPY210317P00366000,1.81,-2.225,1.73,1.77,483,0.2721,-0.1631,0.013,224 | |
| WedMar172021,SPY210317C00367000,14.04,0.305,18.5,18.64,1,0.2878,0.8103,0.0135,20,367.00,SPY210317P00367000,1.68,-2.585,1.85,1.89,119,0.2684,-0.174,0.0138,700 | |
| WedMar172021,SPY210317C00368000,11.75,-1.235,17.61,17.82,3,0.2839,0.7988,0.0142,5,368.00,SPY210317P00368000,2.11,-2.4,1.98,2.02,158,0.2646,-0.1856,0.0145,586 | |
| WedMar172021,SPY210317C00369000,10.56,-1.675,16.74,16.91,50,0.278,0.7881,0.015,18,369.00,SPY210317P00369000,2.15,-2.61,2.12,2.16,199,0.2607,-0.1977,0.0153,569 | |
| WedMar172021,SPY210317C00370000,16.24,4.725,15.9,16.09,14,0.2743,0.7751,0.0157,100,370.00,SPY210317P00370000,2.23,-2.8,2.27,2.32,781,0.257,-0.2109,0.0162,1284 | |
| WedMar172021,SPY210317C00371000,15.54,4.75,15.06,15.25,21,0.2689,0.7626,0.0165,121,371.00,SPY210317P00371000,2.47,-2.84,2.43,2.48,342,0.253,-0.2247,0.017,303 | |
| WedMar172021,SPY210317C00372000,11.62,1.53,14.24,14.39,55,0.2643,0.7486,0.0173,18,372.00,SPY210317P00372000,2.65,-2.96,2.59,2.65,173,0.249,-0.2394,0.0179,184 | |
| WedMar172021,SPY210317C00373000,13.95,4.55,13.4,13.59,34,0.2597,0.7337,0.0182,121,373.00,SPY210317P00373000,2.53,-3.395,2.77,2.83,580,0.2448,-0.255,0.0189,690 | |
| WedMar172021,SPY210317C00374000,13.01,4.28,12.61,12.76,116,0.256,0.7172,0.019,168,374.00,SPY210317P00374000,3.06,-3.185,2.96,3.02,686,0.2407,-0.2716,0.0198,398 | |
| WedMar172021,SPY210317C00375000,12.35,4.275,11.81,11.96,264,0.2507,0.7009,0.0199,604,375.00,SPY210317P00375000,3.11,-3.48,3.17,3.23,952,0.2364,-0.2891,0.0208,1074 | |
| WedMar172021,SPY210317C00376000,10.55,3.115,11.03,11.18,156,0.2459,0.6833,0.0208,272,376.00,SPY210317P00376000,3.17,-3.785,3.39,3.45,426,0.2322,-0.3078,0.0218,491 | |
| WedMar172021,SPY210317C00377000,9.86,3.045,10.25,10.41,693,0.2414,0.6643,0.0217,322,377.00,SPY210317P00377000,3.54,-3.795,3.62,3.68,484,0.2278,-0.3276,0.0228,444 | |
| WedMar172021,SPY210317C00378000,8.89,2.67,9.51,9.66,629,0.2365,0.6444,0.0227,149,378.00,SPY210317P00378000,3.81,-3.925,3.87,3.93,505,0.2234,-0.3485,0.0238,570 | |
| WedMar172021,SPY210317C00379000,9.06,3.42,8.77,8.92,525,0.2316,0.6233,0.0236,572,379.00,SPY210317P00379000,3.9,-4.24,4.14,4.2,341,0.2186,-0.3706,0.0249,806 | |
| WedMar172021,SPY210317C00380000,8.31,3.23,8.07,8.2,23830,0.2268,0.601,0.0245,26320,380.00,SPY210317P00380000,4.35,-4.265,4.42,4.48,23568,0.214,-0.3942,0.0259,24318 | |
| WedMar172021,SPY210317C00381000,7.53,2.98,7.41,7.49,439,0.2219,0.5773,0.0254,383,381.00,SPY210317P00381000,4.77,-4.305,4.72,4.79,427,0.2092,-0.4189,0.0269,511 | |
| WedMar172021,SPY210317C00382000,6.95,2.9,6.73,6.81,464,0.2168,0.5525,0.0262,454,382.00,SPY210317P00382000,5.05,-4.525,5.04,5.11,134,0.2041,-0.4452,0.0278,367 | |
| WedMar172021,SPY210317C00383000,6.23,2.66,6.08,6.16,264,0.2111,0.5265,0.0271,646,383.00,SPY210317P00383000,5.51,-4.59,5.38,5.45,173,0.1995,-0.4726,0.0287,463 | |
| WedMar172021,SPY210317C00384000,5.52,2.4,5.45,5.51,864,0.2061,0.4988,0.0278,614,384.00,SPY210317P00384000,5.86,-4.795,5.75,5.83,221,0.1941,-0.502,0.0296,487 | |
| WedMar172021,SPY210317C00385000,4.94,2.23,4.84,4.91,10810,0.2013,0.4702,0.0284,23477,385.00,SPY210317P00385000,6.02,-5.21,6.08,6.27,9872,0.1889,-0.5329,0.0303,21519 | |
| WedMar172021,SPY210317C00386000,4.43,2.105,4.27,4.33,671,0.1961,0.4399,0.0289,704,386.00,SPY210317P00386000,6.72,-5.14,6.54,6.7,44,0.1826,-0.5655,0.031,487 | |
| WedMar172021,SPY210317C00387000,4.12,2.14,3.73,3.79,1091,0.191,0.4088,0.0293,1363,387.00,SPY210317P00387000,6.62,-5.9,7,7.16,57,0.1778,-0.5989,0.0313,516 | |
| WedMar172021,SPY210317C00388000,3.48,1.81,3.22,3.29,302,0.1858,0.3764,0.0294,711,388.00,SPY210317P00388000,7.43,-5.775,7.49,7.66,211,0.1723,-0.6339,0.0314,669 | |
| WedMar172021,SPY210317C00389000,2.91,1.515,2.76,2.82,1247,0.1809,0.3435,0.0292,2944,389.00,SPY210317P00389000,8.16,-5.775,8,8.19,71,0.1674,-0.6691,0.0311,368 | |
| WedMar172021,SPY210317C00390000,2.39,1.225,2.34,2.4,2349,0.1763,0.3104,0.0288,66032,390.00,SPY210317P00390000,8.13,-6.57,8.6,8.77,228,0.1608,-0.7072,0.0307,61700 | |
| WedMar172021,SPY210317C00391000,2.07,1.105,1.96,2.02,1610,0.1721,0.2777,0.028,1293,391.00,SPY210317P00391000,10.1,-5.4,9.19,9.38,1,0.1565,-0.7424,0.0297,386 | |
| WedMar172021,SPY210317C00392000,1.7,0.905,1.63,1.68,724,0.1678,0.2456,0.027,1197,392.00,SPY210317P00392000,17.5,1.165,9.89,10.06,6,0.1508,-0.7795,0.0283,221 | |
| WedMar172021,SPY210317C00393000,1.41,0.755,1.34,1.39,416,0.1647,0.2152,0.0255,1044,393.00,SPY210317P00393000,17.85,0.66,10.6,10.77,2,0.1462,-0.8137,0.0264,488 | |
| WedMar172021,SPY210317C00394000,1.21,0.67,1.1,1.14,448,0.1617,0.1867,0.0239,2397,394.00,SPY210317P00394000,15.03,0,11.36,11.53,0,0.1402,-0.8487,0.0241,761 | |
| WedMar172021,SPY210317C00395000,0.97,0.52,0.89,0.93,1055,0.159,0.1601,0.022,27707,395.00,SPY210317P00395000,12.45,-6.525,12.11,12.31,10,0.1357,-0.8787,0.0214,25621 | |
| WedMar172021,SPY210317C00396000,0.75,0.38,0.72,0.75,1008,0.1569,0.1365,0.02,827,396.00,SPY210317P00396000,23.92,0,12.97,13.14,0,0.1296,-0.9087,0.0182,558 | |
| WedMar172021,SPY210317C00397000,0.67,0.36,0.58,0.61,218,0.155,0.1151,0.018,1191,397.00,SPY210317P00397000,11.14,0,13.74,14.02,0,0.1232,-0.9353,0.0147,587 | |
| WedMar172021,SPY210317C00398000,0.5,0.245,0.46,0.49,611,0.1545,0.0979,0.0161,587,398.00,SPY210317P00398000,19.84,-1.95,14.62,14.9,3,0.1176,-0.9561,0.0114,119 | |
| WedMar172021,SPY210317C00399000,0.41,0.195,0.37,0.39,415,0.1532,0.0814,0.0141,1020,399.00,SPY210317P00399000,16.98,0,15.54,15.79,0,0.1073,-0.9774,0.0072,16 | |
| WedMar172021,SPY210317C00400000,0.33,0.15,0.3,0.31,589,0.1527,0.0681,0.0124,2367,400.00,SPY210317P00400000,21.95,-1.77,16.51,16.72,1,0,-0.9335,0.0122,98 | |
| WedMar172021,SPY210317C00401000,0.27,0.115,0.24,0.25,600,0.1526,0.0569,0.0108,1204,401.00,SPY210317P00401000,25.09,0,17.4,17.66,0,0.02,-0.9487,0.0102,18 | |
| WedMar172021,SPY210317C00402000,0.23,0.1,0.19,0.2,241,0.1525,0.0471,0.0093,292,402.00,SPY210317P00402000,15.5,0,18.4,18.61,0,0.02,-0.9547,0.0091,2 | |
| WedMar172021,SPY210317C00403000,0.18,0.07,0.15,0.16,234,0.1524,0.039,0.008,685,403.00,SPY210317P00403000,14.11,0,19.33,19.56,0,0.02,-0.9655,0.0074,5 | |
| WedMar172021,SPY210317C00404000,0.14,0.045,0.12,0.13,77,0.1531,0.0325,0.0068,1664,404.00,SPY210317P00404000,14.98,0,20.29,20.54,0,0.02,-0.973,0.0061,37 | |
| WedMar172021,SPY210317C00405000,0.11,0.025,0.09,0.11,1567,0.1546,0.0277,0.0059,3044,405.00,SPY210317P00405000,21.65,-6.975,21.32,21.51,14,0.02,-0.9742,0.0057,204 | |
| WedMar172021,SPY210317C00406000,0.09,0.02,0.08,0.09,31,0.1557,0.0234,0.0051,348,406.00,SPY210317P00406000,16.28,0,22.25,22.49,0,0.02,-0.9835,0.0041,2 | |
| WedMar172021,SPY210317C00407000,0.09,0.025,0.06,0.08,90,0.1558,0.0191,0.0043,233,407.00,SPY210317P00407000,21.51,0,23.24,23.47,0,0.02,-0.986,0.0035,4 | |
| WedMar172021,SPY210317C00408000,0.07,0.015,0.05,0.06,180,0.1572,0.0162,0.0037,262,408.00,SPY210317P00408000,0,0,24.22,24.46,0,0.02,-0.9907,0.0025,0 | |
| WedMar172021,SPY210317C00409000,0.07,0.02,0.04,0.06,21,0.1593,0.014,0.0032,176,409.00,SPY210317P00409000,25.59,0,25.22,25.45,0,0.02,-0.993,0.002,2 | |
| WedMar172021,SPY210317C00410000,0.05,0.005,0.04,0.05,119,0.1606,0.0118,0.0028,1198,410.00,SPY210317P00410000,28.53,0,26.21,26.44,0,0.02,-0.9951,0.0014,5 | |
| WedMar172021,SPY210317C00411000,0.05,0.01,0.03,0.04,30,0.1658,0.0115,0.0026,349,411.00,SPY210317P00411000,0,0,27.21,27.43,0,0.02,-0.9963,0.0011,0 | |
| WedMar172021,SPY210317C00412000,0.04,0.005,0.02,0.04,28,0.1645,0.0088,0.0021,422,412.00,SPY210317P00412000,28.9,0,28.21,28.42,0,0.02,-0.997,0.0009,7 | |
| WedMar172021,SPY210317C00413000,0.03,-0.005,0.02,0.04,72,0.1697,0.0087,0.002,255,413.00,SPY210317P00413000,28.47,0,29.2,29.42,0,0.02,-1,0.0021,0 | |
| WedMar172021,SPY210317C00414000,0.02,-0.015,0.02,0.03,6,0.1685,0.0067,0.0016,18,414.00,SPY210317P00414000,0,0,30.06,30.71,0,0.02,-0.9833,0.0031,0 | |
| WedMar172021,SPY210317C00415000,0.02,-0.01,0.02,0.03,29,0.1732,0.0065,0.0015,414,415.00,SPY210317P00415000,25.6,0,31.05,31.84,0,0.02,-0.9756,0.0038,6 | |
| WedMar172021,SPY210317C00416000,0.02,-0.005,0.01,0.03,11,0.1757,0.0058,0.0014,58,416.00,SPY210317P00416000,31.76,0,31.74,32.84,0,0.02,-0.9929,0.0016,16 | |
| WedMar172021,SPY210317C00417000,0.02,-0.005,0.01,0.03,12,0.1823,0.0062,0.0014,256,417.00,SPY210317P00417000,29.02,0,32.74,33.69,0,0.02,-0.9961,0.001,4 | |
| WedMar172021,SPY210317C00418000,0.02,-0.005,0.01,0.02,8,0.177,0.004,0.001,51,418.00,SPY210317P00418000,0,0,34.05,34.83,0,0.02,-0.9775,0.0033,0 | |
| WedMar172021,SPY210317C00419000,0.02,-0.005,0.01,0.02,2,0.179,0.0035,0.0008,402,419.00,SPY210317P00419000,29.4,0,35.05,35.83,0,0.02,-0.9779,0.0032,11 | |
| WedMar172021,SPY210317C00420000,0.02,-0.005,0.01,0.02,59,0.1849,0.0037,0.0009,309,420.00,SPY210317P00420000,36.02,-7.545,35.98,36.94,600,0.02,-0.976,0.0033,51 | |
| WedMar172021,SPY210317C00421000,0.02,0,0.01,0.02,0,0.1894,0.0036,0.0008,126,421.00,SPY210317P00421000,0,0,36.48,37.69,0,0.02,-0.9964,0.0008,0 | |
| WedMar172021,SPY210317C00422000,0.02,0,0.01,0.02,0,0.1921,0.0033,0.0007,97,422.00,SPY210317P00422000,0,0,38,38.94,0,0.02,-0.9759,0.0031,0 | |
| WedMar172021,SPY210317C00423000,0.01,-0.005,0.01,0.02,6,0.1964,0.0032,0.0007,128,423.00,SPY210317P00423000,0,0,39.04,39.7,0,0.02,-0.9884,0.0019,0 | |
| WedMar172021,SPY210317C00424000,0.01,-0.005,0,0.02,2,0.201,0.0032,0.0007,388,424.00,SPY210317P00424000,42.64,0,39.77,40.94,0,0.02,-0.991,0.0015,0 | |
| WedMar172021,SPY210317C00425000,0.02,0,0,0.02,0,0.2054,0.0032,0.0007,276,425.00,SPY210317P00425000,43.6,0,41.04,41.93,0,0.02,-0.9753,0.0029,0 | |
| WedMar172021,SPY210317C00426000,0.01,-0.005,0,0.02,13,0.1842,0.0009,0.0002,153,426.00,SPY210317P00426000,0,0,42,42.93,0,0.02,-0.9781,0.0027,0 | |
| WedMar172021,SPY210317C00427000,0.02,0,0,0.02,0,0.1878,0.0009,0.0002,8,427.00,SPY210317P00427000,38.83,0,42.76,43.95,0,0.02,-0.992,0.0013,4 | |
| WedMar172021,SPY210317C00428000,0.01,0,0,0.02,0,0.1913,0.0009,0.0002,31,428.00,SPY210317P00428000,0,0,44.04,44.93,0,0.02,-0.9766,0.0027,0 | |
| WedMar172021,SPY210317C00429000,0.01,-0.005,0,0.02,4,0.1948,0.0008,0.0002,100,429.00,SPY210317P00429000,0,0,44.51,46.04,0,0.02,-0.9813,0.0022,0 | |
| WedMar172021,SPY210317C00430000,0.03,0,0,0.01,0,0.2041,0.0011,0.0003,385,430.00,SPY210317P00430000,0,0,45.99,46.93,0,0.02,-0.9797,0.0023,0 | |
| WedMar172021,SPY210317C00435000,0.01,0,0,0.01,0,0.2154,0.0007,0.0002,460,435.00,SPY210317P00435000,0,0,51.04,51.69,0,0.02,-0.991,0.0012,0 | |
| WedMar172021,SPY210317C00440000,0.01,0,0,0.01,0,0.2478,0.0012,0.0002,762,440.00,SPY210317P00440000,47.97,0,55.73,56.68,0,0.02,-0.9905,0.0011,0 | |
| WedMar172021,SPY210317C00445000,0.01,0,0,0.01,0,0.254,0.0007,0.0001,261,445.00,SPY210317P00445000,56.78,0,60.73,61.82,0,0.02,-0.99,0.0011,0 | |
| WedMar172021,SPY210317C00450000,0.01,0,0,0.01,0,0.2748,0.0008,0.0001,163,450.00,SPY210317P00450000,60.7,0,66.04,66.69,0,0.02,-0.9925,0.0008,0 | |
| WedMar172021,SPY210317C00455000,0.01,0,0,0.01,0,0.2878,0.0006,0.0001,203,455.00,SPY210317P00455000,62.95,0,71.04,71.69,0,0.02,-0.9929,0.0008,0 | |
| WedMar172021,SPY210317C00460000,0.01,0,0,0.01,0,0.3018,0.0005,0.0001,11,460.00,SPY210317P00460000,0,0,75.76,76.82,0,0.02,-0.997,0.0004,0 | |
| WedMar172021,SPY210317C00465000,0,0,0,0.01,0,0.3302,0.0007,0.0001,0,465.00,SPY210317P00465000,0,0,81.04,81.82,0,0.02,-0.9884,0.001,0 | |
| WedMar172021,SPY210317C00470000,0.01,0,0,0.01,0,0.3475,0.0007,0.0001,1,470.00,SPY210317P00470000,0,0,85.73,86.82,0,0.02,-1,0,0 | |
| FriMar192021,SPY210319C00100000,267.5,0,283.17,284.28,0,7.3231,0.949,0.0002,0,100.00,SPY210319P00100000,0.01,0,0,0.01,0,2.001,-0.0001,0,49923 | |
| FriMar192021,SPY210319C00105000,0,0,278.17,279.28,0,6.8542,0.9471,0.0002,0,105.00,SPY210319P00105000,0.01,0,0,0.01,0,1.876,-0.0001,0,9303 | |
| FriMar192021,SPY210319C00110000,0,0,273.17,274.28,0,6.4265,0.9455,0.0002,0,110.00,SPY210319P00110000,0.01,0,0,0.01,0,1.8315,-0.0001,0,6000 | |
| FriMar192021,SPY210319C00115000,263.44,0,268.17,269.28,0,6.0391,0.9442,0.0002,0,115.00,SPY210319P00115000,0.01,0,0,0.01,0,1.8031,-0.0002,0,8967 | |
| FriMar192021,SPY210319C00120000,0,0,263.17,264.28,0,5.6825,0.9432,0.0003,0,120.00,SPY210319P00120000,0.01,0,0,0.01,0,1.7228,-0.0002,0,5579 | |
| FriMar192021,SPY210319C00125000,251.6,0,258.17,259.28,0,5.3546,0.9424,0.0003,2,125.00,SPY210319P00125000,0.01,0,0,0.01,0,1.5913,-0.0001,0,7294 | |
| FriMar192021,SPY210319C00130000,241.4,0,253.17,254.28,0,5.052,0.9418,0.0003,0,130.00,SPY210319P00130000,0.01,0,0,0.01,0,1.5651,-0.0001,0,3802 | |
| FriMar192021,SPY210319C00135000,0,0,248.17,249.28,0,4.7706,0.9414,0.0003,0,135.00,SPY210319P00135000,0.01,0,0,0.01,0,1.5247,-0.0001,0,5000 | |
| FriMar192021,SPY210319C00140000,0,0,243.17,244.28,0,4.5118,0.9411,0.0003,0,140.00,SPY210319P00140000,0.01,0,0,0.01,0,1.501,-0.0002,0,9085 | |
| FriMar192021,SPY210319C00145000,0,0,238.17,239.28,0,4.2696,0.941,0.0004,0,145.00,SPY210319P00145000,0.01,0.005,0,0.01,1,1.4385,-0.0002,0,18005 | |
| FriMar192021,SPY210319C00150000,222.1,0,233.17,234.28,0,4.0438,0.941,0.0004,0,150.00,SPY210319P00150000,0.01,0,0,0.01,0,1.376,-0.0002,0,19078 | |
| FriMar192021,SPY210319C00155000,211.69,0,228.17,229.28,0,3.8325,0.9411,0.0004,0,155.00,SPY210319P00155000,0.01,0,0,0.01,0,1.376,-0.0002,0,6668 | |
| FriMar192021,SPY210319C00160000,0,0,223.17,224.28,0,3.6345,0.9413,0.0004,0,160.00,SPY210319P00160000,0.01,0,0,0.01,0,1.251,-0.0001,0,14322 | |
| FriMar192021,SPY210319C00165000,0,0,218.18,219.28,0,3.4485,0.9416,0.0004,0,165.00,SPY210319P00165000,0.01,0,0,0.01,0,1.251,-0.0002,0,7043 | |
| FriMar192021,SPY210319C00170000,0,0,213.18,214.28,0,3.2734,0.9419,0.0005,0,170.00,SPY210319P00170000,0.01,0.005,0,0.01,2,1.1885,-0.0002,0,10843 | |
| FriMar192021,SPY210319C00175000,196.89,0,208.18,209.28,0,3.1084,0.9423,0.0005,0,175.00,SPY210319P00175000,0.01,0,0,0.01,0,1.126,-0.0001,0,17254 | |
| FriMar192021,SPY210319C00180000,191.87,0,203.18,204.28,0,2.9527,0.9427,0.0005,0,180.00,SPY210319P00180000,0.01,0,0,0.01,0,1.126,-0.0002,0,18725 | |
| FriMar192021,SPY210319C00185000,186.9,0,198.18,199.28,0,2.8053,0.9432,0.0005,4,185.00,SPY210319P00185000,0.01,0.005,0,0.01,1,1.0635,-0.0002,0,5720 | |
| FriMar192021,SPY210319C00190000,202.24,0,193.18,194.28,0,2.6652,0.9438,0.0005,25,190.00,SPY210319P00190000,0.01,0.005,0,0.01,1,1.0635,-0.0003,0,4967 | |
| FriMar192021,SPY210319C00195000,177.86,0,188.18,189.28,0,2.534,0.9442,0.0006,10,195.00,SPY210319P00195000,0.01,0.005,0,0.01,1,1.001,-0.0002,0,9041 | |
| FriMar192021,SPY210319C00200000,185.2,0,183.18,184.28,0,2.4071,0.9448,0.0006,84,200.00,SPY210319P00200000,0.01,0,0,0.01,0,1.001,-0.0003,0,37753 | |
| FriMar192021,SPY210319C00201000,0,0,182.18,183.28,0,2.3833,0.9449,0.0006,0,201.00,SPY210319P00201000,0.01,0,0,0.01,0,0.9979,-0.0003,0,1508 | |
| FriMar192021,SPY210319C00202000,186.9,0,181.18,182.28,0,2.3592,0.945,0.0006,2,202.00,SPY210319P00202000,0.01,0.005,0,0.01,10,0.9949,-0.0004,0,2555 | |
| FriMar192021,SPY210319C00203000,0,0,180.18,181.28,0,2.3347,0.9452,0.0006,0,203.00,SPY210319P00203000,0.01,0,0,0.01,0,0.9274,-0.0002,0,2982 | |
| FriMar192021,SPY210319C00204000,0,0,179.18,180.28,0,2.3116,0.9452,0.0006,0,204.00,SPY210319P00204000,0.01,0,0,0.01,0,0.9234,-0.0002,0,2536 | |
| FriMar192021,SPY210319C00205000,166.88,0,178.18,179.28,0,2.2876,0.9454,0.0006,4,205.00,SPY210319P00205000,0.01,0,0,0.01,0,0.931,-0.0002,0,10220 | |
| FriMar192021,SPY210319C00206000,0,0,177.28,178.28,0,2.265,0.9455,0.0006,0,206.00,SPY210319P00206000,0.01,0,0,0.01,0,0.9072,-0.0002,0,5870 | |
| FriMar192021,SPY210319C00207000,156.39,0,176.28,177.28,0,2.242,0.9456,0.0006,2,207.00,SPY210319P00207000,0.01,0,0,0.01,0,0.9021,-0.0002,0,3239 | |
| FriMar192021,SPY210319C00208000,0,0,175.28,176.29,0,2.2192,0.9457,0.0006,0,208.00,SPY210319P00208000,0.01,0.005,0,0.01,20,0.8887,-0.0002,0,12686 | |
| FriMar192021,SPY210319C00209000,157.98,0,174.28,175.29,0,2.1967,0.9458,0.0006,0,209.00,SPY210319P00209000,0.01,0.005,0,0.01,10,0.8835,-0.0002,0,2592 | |
| FriMar192021,SPY210319C00210000,166.92,0,173.28,174.29,0,2.1743,0.9459,0.0007,36,210.00,SPY210319P00210000,0.01,-0.005,0,0.01,8,0.8906,-0.0002,0,7452 | |
| FriMar192021,SPY210319C00211000,0,0,172.18,173.29,0,2.1522,0.946,0.0007,0,211.00,SPY210319P00211000,0.01,-0.005,0,0.01,50,0.8949,-0.0002,0,3152 | |
| FriMar192021,SPY210319C00212000,0,0,171.18,172.29,0,2.1302,0.9462,0.0007,0,212.00,SPY210319P00212000,0.01,-0.005,0,0.01,11,0.8895,-0.0002,0,10284 | |
| FriMar192021,SPY210319C00213000,0,0,170.18,171.29,0,2.1088,0.9462,0.0007,0,213.00,SPY210319P00213000,0.01,-0.005,0,0.01,11,0.8775,-0.0002,0,2419 | |
| FriMar192021,SPY210319C00214000,153.6,0,169.18,170.29,0,2.0871,0.9464,0.0007,0,214.00,SPY210319P00214000,0.01,-0.005,0,0.01,20,0.8767,-0.0003,0,1343 | |
| FriMar192021,SPY210319C00215000,164.64,0,168.18,169.29,0,2.0658,0.9465,0.0007,10,215.00,SPY210319P00215000,0.01,-0.005,0,0.01,1,0.8706,-0.0003,0,2227 | |
| FriMar192021,SPY210319C00216000,173.14,0,167.18,168.29,0,2.0435,0.9467,0.0007,21,216.00,SPY210319P00216000,0.01,-0.005,0,0.01,258,0.8635,-0.0003,0,761 | |
| FriMar192021,SPY210319C00217000,0,0,166.18,167.29,0,2.0227,0.9468,0.0007,0,217.00,SPY210319P00217000,0.02,0,0,0.01,0,0.8579,-0.0003,0,896 | |
| FriMar192021,SPY210319C00218000,172.69,0,165.18,166.29,0,2.0032,0.9468,0.0007,25,218.00,SPY210319P00218000,0.01,0,0,0.01,0,0.851,-0.0003,0,1059 | |
| FriMar192021,SPY210319C00219000,0,0,164.18,165.29,0,1.9826,0.9469,0.0007,0,219.00,SPY210319P00219000,0.02,0,0,0.01,0,0.8526,-0.0003,0,2141 | |
| FriMar192021,SPY210319C00220000,162.4,0,163.18,164.29,0,1.9623,0.947,0.0007,22,220.00,SPY210319P00220000,0.01,-0.005,0,0.01,19,0.8466,-0.0003,0,8864 | |
| FriMar192021,SPY210319C00221000,0,0,162.18,163.29,0,1.9409,0.9472,0.0007,0,221.00,SPY210319P00221000,0.01,-0.005,0,0.01,25,0.8408,-0.0003,0,683 | |
| FriMar192021,SPY210319C00222000,153.79,0,161.18,162.29,0,1.9222,0.9473,0.0007,12,222.00,SPY210319P00222000,0.01,-0.005,0,0.01,1,0.834,-0.0003,0,986 | |
| FriMar192021,SPY210319C00223000,144.95,0,160.18,161.29,0,1.9023,0.9474,0.0007,1,223.00,SPY210319P00223000,0.02,0,0,0.01,0,0.8236,-0.0003,0,748 | |
| FriMar192021,SPY210319C00224000,132.21,0,159.19,160.29,0,1.8828,0.9475,0.0007,50,224.00,SPY210319P00224000,0.01,-0.005,0,0.02,10,0.8109,-0.0003,0,4987 | |
| FriMar192021,SPY210319C00225000,155.56,0,158.19,159.29,0,1.8622,0.9477,0.0007,0,225.00,SPY210319P00225000,0.01,-0.005,0,0.02,592,0.8044,-0.0003,0,8800 | |
| FriMar192021,SPY210319C00226000,0,0,157.19,158.29,0,1.843,0.9478,0.0007,0,226.00,SPY210319P00226000,0.01,-0.005,0,0.02,10,0.8802,-0.0008,0,3319 | |
| FriMar192021,SPY210319C00227000,0,0,156.61,156.82,0,1.8245,0.9479,0.0008,0,227.00,SPY210319P00227000,0.01,-0.015,0,0.02,150,0.7891,-0.0003,0,625 | |
| FriMar192021,SPY210319C00228000,0,0,155.61,155.82,0,1.8054,0.948,0.0008,0,228.00,SPY210319P00228000,0.01,-0.015,0,0.02,150,0.8671,-0.0008,0,691 | |
| FriMar192021,SPY210319C00229000,156.12,0,154.61,154.83,0,1.7868,0.9481,0.0008,3,229.00,SPY210319P00229000,0.02,-0.005,0,0.02,25,0.8601,-0.0009,0,2003 | |
| FriMar192021,SPY210319C00230000,153.05,6.58,153.61,153.83,3,1.7686,0.9481,0.0008,167,230.00,SPY210319P00230000,0.01,-0.015,0.01,0.02,187,0.8466,-0.0008,0,19391 | |
| FriMar192021,SPY210319C00231000,0,0,152.62,152.83,0,1.7517,0.9481,0.0008,0,231.00,SPY210319P00231000,0.01,-0.015,0.01,0.02,100,0.8426,-0.0008,0,1619 | |
| FriMar192021,SPY210319C00232000,0,0,151.62,151.83,0,1.7348,0.9481,0.0008,0,232.00,SPY210319P00232000,0.01,-0.015,0.01,0.02,5,0.8431,-0.0009,0,4643 | |
| FriMar192021,SPY210319C00233000,0,0,150.62,150.83,0,1.7164,0.9483,0.0008,0,233.00,SPY210319P00233000,0.01,0,0.01,0.02,0,0.8297,-0.0008,0,2084 | |
| FriMar192021,SPY210319C00234000,159.17,0,149.62,149.83,0,1.6983,0.9484,0.0008,9,234.00,SPY210319P00234000,0.01,-0.015,0.01,0.02,1,0.8169,-0.0008,0,4976 | |
| FriMar192021,SPY210319C00235000,136.77,0,148.62,148.83,0,1.6818,0.9484,0.0008,3,235.00,SPY210319P00235000,0.01,-0.015,0.01,0.02,479,0.8246,-0.0009,0.0001,7836 | |
| FriMar192021,SPY210319C00236000,0,0,147.62,147.83,0,1.6636,0.9485,0.0008,0,236.00,SPY210319P00236000,0.01,-0.015,0.01,0.02,1,0.8078,-0.0008,0,972 | |
| FriMar192021,SPY210319C00237000,129.6,0,146.62,146.83,0,1.6461,0.9486,0.0008,0,237.00,SPY210319P00237000,0.02,-0.005,0.01,0.02,33,0.7986,-0.0008,0,2869 | |
| FriMar192021,SPY210319C00238000,148,0,145.62,145.83,0,1.6288,0.9487,0.0008,3,238.00,SPY210319P00238000,0.02,0,0.01,0.02,0,0.7921,-0.0008,0,3960 | |
| FriMar192021,SPY210319C00239000,130.32,0,144.62,144.83,0,1.6114,0.9488,0.0008,0,239.00,SPY210319P00239000,0.01,-0.025,0.01,0.02,33,0.7858,-0.0008,0,6714 | |
| FriMar192021,SPY210319C00240000,142.87,6.39,143.62,143.83,2,1.5946,0.9489,0.0008,118,240.00,SPY210319P00240000,0.03,-0.005,0.01,0.02,152,0.7777,-0.0008,0,30548 | |
| FriMar192021,SPY210319C00241000,0,0,142.62,142.83,0,1.5777,0.949,0.0009,8,241.00,SPY210319P00241000,0.05,0,0.01,0.02,0,0.7729,-0.0009,0.0001,4069 | |
| FriMar192021,SPY210319C00242000,0,0,141.62,141.83,0,1.5609,0.9491,0.0009,9,242.00,SPY210319P00242000,0.01,-0.025,0.01,0.02,11,0.7657,-0.0009,0.0001,3985 | |
| FriMar192021,SPY210319C00243000,123.85,0,140.62,140.83,0,1.544,0.9492,0.0009,0,243.00,SPY210319P00243000,0.1,0,0.01,0.02,0,0.7616,-0.0009,0.0001,1921 | |
| FriMar192021,SPY210319C00244000,0,0,139.62,139.83,0,1.5283,0.9492,0.0009,1,244.00,SPY210319P00244000,0.03,0,0.01,0.02,0,0.7527,-0.0009,0.0001,27211 | |
| FriMar192021,SPY210319C00245000,138.8,0,138.62,138.83,0,1.5119,0.9493,0.0009,5,245.00,SPY210319P00245000,0.01,-0.025,0.01,0.02,53,0.7488,-0.0009,0.0001,6376 | |
| FriMar192021,SPY210319C00246000,0,0,137.62,137.83,0,1.4964,0.9493,0.0009,0,246.00,SPY210319P00246000,0.05,0,0.01,0.02,0,0.7429,-0.0009,0.0001,8570 | |
| FriMar192021,SPY210319C00247000,0,0,136.62,136.83,0,1.4803,0.9494,0.0009,0,247.00,SPY210319P00247000,0.02,0,0.01,0.02,0,0.7363,-0.0009,0.0001,7369 | |
| FriMar192021,SPY210319C00248000,132.4,3.91,135.62,135.84,8,1.4644,0.9495,0.0009,12,248.00,SPY210319P00248000,0.04,0,0.01,0.02,0,0.7271,-0.0009,0.0001,3626 | |
| FriMar192021,SPY210319C00249000,0,0,134.63,134.84,0,1.4483,0.9496,0.0009,0,249.00,SPY210319P00249000,0.03,-0.015,0.01,0.03,20,0.7203,-0.0009,0.0001,25350 | |
| FriMar192021,SPY210319C00250000,125.68,-0.815,133.63,133.84,7,1.4327,0.9497,0.0009,95,250.00,SPY210319P00250000,0.02,-0.025,0.02,0.03,1318,0.7149,-0.0009,0.0001,48319 | |
| FriMar192021,SPY210319C00251000,121.22,0,132.63,132.84,0,1.4174,0.9497,0.0009,22,251.00,SPY210319P00251000,0.02,-0.025,0.01,0.03,1252,0.7132,-0.001,0.0001,4637 | |
| FriMar192021,SPY210319C00252000,0,0,131.63,131.84,0,1.4012,0.9499,0.001,0,252.00,SPY210319P00252000,0.03,-0.025,0.01,0.03,20,0.7013,-0.0009,0.0001,4344 | |
| FriMar192021,SPY210319C00253000,136.39,0,130.63,130.84,0,1.387,0.9498,0.001,2,253.00,SPY210319P00253000,0.02,-0.035,0.02,0.03,125,0.7277,-0.0014,0.0001,3826 | |
| FriMar192021,SPY210319C00254000,136.64,0,129.63,129.84,0,1.3714,0.9499,0.001,7,254.00,SPY210319P00254000,0.02,-0.035,0.02,0.03,10,0.7212,-0.0014,0.0001,5140 | |
| FriMar192021,SPY210319C00255000,136.5,0,128.63,128.84,0,1.3564,0.95,0.001,244,255.00,SPY210319P00255000,0.04,-0.015,0.02,0.03,82,0.7246,-0.0017,0.0001,11613 | |
| FriMar192021,SPY210319C00256000,128.63,0,127.63,127.84,0,1.3413,0.9501,0.001,15,256.00,SPY210319P00256000,0.02,-0.035,0.02,0.03,48,0.7182,-0.0017,0.0001,2310 | |
| FriMar192021,SPY210319C00257000,127.35,0,126.63,126.84,0,1.3266,0.9502,0.001,24,257.00,SPY210319P00257000,0.02,-0.04,0.02,0.03,60,0.7118,-0.0017,0.0001,957 | |
| FriMar192021,SPY210319C00258000,110.67,0,125.63,125.84,0,1.3119,0.9502,0.001,10,258.00,SPY210319P00258000,0.02,-0.045,0.02,0.03,41,0.7002,-0.0016,0.0001,8116 | |
| FriMar192021,SPY210319C00259000,0,0,124.63,124.84,0,1.2979,0.9502,0.001,10,259.00,SPY210319P00259000,0.06,0,0.02,0.03,0,0.696,-0.0016,0.0001,2610 | |
| FriMar192021,SPY210319C00260000,119.5,2.99,123.63,123.84,2,1.284,0.9502,0.001,61,260.00,SPY210319P00260000,0.02,-0.045,0.02,0.03,100,0.6853,-0.0016,0.0001,45541 | |
| FriMar192021,SPY210319C00261000,123.5,0,122.64,122.85,0,1.2696,0.9503,0.001,10,261.00,SPY210319P00261000,0.03,-0.045,0.02,0.04,4,0.6779,-0.0016,0.0001,3565 | |
| FriMar192021,SPY210319C00262000,130.92,0,121.64,121.85,0,1.2554,0.9503,0.0011,18,262.00,SPY210319P00262000,0.07,0,0.02,0.04,0,0.6754,-0.0017,0.0001,2502 | |
| FriMar192021,SPY210319C00263000,0,0,120.64,120.85,0,1.2412,0.9504,0.0011,0,263.00,SPY210319P00263000,0.03,-0.045,0.03,0.04,591,0.666,-0.0016,0.0001,4738 | |
| FriMar192021,SPY210319C00264000,115.39,0,119.64,119.85,0,1.2266,0.9505,0.0011,12,264.00,SPY210319P00264000,0.03,-0.045,0.03,0.04,46,0.6838,-0.0022,0.0001,3603 | |
| FriMar192021,SPY210319C00265000,112.56,0,118.64,118.85,0,1.2133,0.9505,0.0011,59,265.00,SPY210319P00265000,0.04,-0.045,0.03,0.04,359,0.6776,-0.0022,0.0001,9516 | |
| FriMar192021,SPY210319C00266000,0,0,117.64,117.85,0,1.1994,0.9505,0.0011,1,266.00,SPY210319P00266000,0.04,-0.045,0.03,0.04,25,0.6744,-0.0024,0.0001,5541 | |
| FriMar192021,SPY210319C00267000,100.91,0,116.64,116.85,0,1.1858,0.9506,0.0011,81,267.00,SPY210319P00267000,0.04,-0.045,0.03,0.04,156,0.6627,-0.0022,0.0001,3217 | |
| FriMar192021,SPY210319C00268000,113.98,0,115.64,115.85,0,1.1722,0.9506,0.0011,210,268.00,SPY210319P00268000,0.08,-0.015,0.03,0.04,10,0.6571,-0.0023,0.0001,1857 | |
| FriMar192021,SPY210319C00269000,122.92,0,114.64,114.84,0,1.1586,0.9507,0.0011,3002,269.00,SPY210319P00269000,0.08,0,0.03,0.05,0,0.6504,-0.0023,0.0001,1747 | |
| FriMar192021,SPY210319C00270000,112.6,6.06,113.65,113.86,10,1.146,0.9506,0.0011,133,270.00,SPY210319P00270000,0.05,-0.045,0.04,0.05,485,0.6426,-0.0022,0.0001,10146 | |
| FriMar192021,SPY210319C00271000,110.52,0,112.65,112.86,0,1.1326,0.9506,0.0012,252,271.00,SPY210319P00271000,0.05,-0.055,0.04,0.05,26,0.6365,-0.0023,0.0001,1959 | |
| FriMar192021,SPY210319C00272000,98.5,0,111.65,111.85,0,1.1188,0.9507,0.0012,111,272.00,SPY210319P00272000,0.14,0,0.04,0.05,0,0.6505,-0.003,0.0002,1545 | |
| FriMar192021,SPY210319C00273000,117.58,0,110.65,110.86,0,1.1063,0.9507,0.0012,336,273.00,SPY210319P00273000,0.1,-0.005,0.04,0.05,3,0.6444,-0.003,0.0002,2057 | |
| FriMar192021,SPY210319C00274000,116.16,0,109.65,109.86,0,1.0933,0.9507,0.0012,3095,274.00,SPY210319P00274000,0.05,-0.065,0.04,0.05,6,0.6382,-0.0031,0.0002,4593 | |
| FriMar192021,SPY210319C00275000,103.91,2.355,108.65,108.86,2,1.081,0.9506,0.0012,719,275.00,SPY210319P00275000,0.05,-0.065,0.05,0.05,829,0.6306,-0.003,0.0002,7730 | |
| FriMar192021,SPY210319C00276000,0,0,107.65,107.86,0,1.0682,0.9507,0.0012,215,276.00,SPY210319P00276000,0.08,-0.045,0.05,0.06,20,0.6244,-0.0031,0.0002,3911 | |
| FriMar192021,SPY210319C00277000,103.95,4.385,106.65,106.86,2,1.0549,0.9508,0.0012,71,277.00,SPY210319P00277000,0.09,-0.035,0.05,0.06,1,0.618,-0.0031,0.0002,3649 | |
| FriMar192021,SPY210319C00278000,104.53,0,105.48,105.86,0,1.0355,0.9517,0.0012,926,278.00,SPY210319P00278000,0.09,-0.045,0.05,0.06,71,0.6258,-0.0037,0.0002,2861 | |
| FriMar192021,SPY210319C00279000,101.28,0,104.48,104.87,0,1.0223,0.9518,0.0013,762,279.00,SPY210319P00279000,0.05,-0.085,0.05,0.06,14759,0.6187,-0.0037,0.0002,17592 | |
| FriMar192021,SPY210319C00280000,96.67,0,103.48,103.87,0,1.0105,0.9517,0.0013,1608,280.00,SPY210319P00280000,0.05,-0.095,0.06,0.07,10560,0.6121,-0.0038,0.0002,20292 | |
| FriMar192021,SPY210319C00281000,102.18,0,102.48,102.87,0,0.9986,0.9517,0.0013,42,281.00,SPY210319P00281000,0.1,-0.045,0.06,0.07,80,0.6057,-0.0038,0.0002,2190 | |
| FriMar192021,SPY210319C00282000,108.78,0,101.48,101.86,0,0.9865,0.9517,0.0013,209,282.00,SPY210319P00282000,0.15,-0.005,0.06,0.07,2,0.6113,-0.0044,0.0003,1658 | |
| FriMar192021,SPY210319C00283000,99.6,0,100.49,100.87,0,0.9743,0.9517,0.0013,771,283.00,SPY210319P00283000,0.1,-0.055,0.06,0.07,10,0.6028,-0.0044,0.0003,5680 | |
| FriMar192021,SPY210319C00284000,95.94,0,99.49,99.87,0,0.9635,0.9515,0.0013,238,284.00,SPY210319P00284000,0.12,-0.045,0.07,0.08,10,0.5977,-0.0045,0.0003,3550 | |
| FriMar192021,SPY210319C00285000,95.64,4.095,98.5,98.87,18,0.9509,0.9516,0.0014,368,285.00,SPY210319P00285000,0.07,-0.095,0.07,0.08,1235,0.5912,-0.0045,0.0003,16920 | |
| FriMar192021,SPY210319C00286000,103.49,0,97.5,97.87,0,0.9397,0.9515,0.0014,433,286.00,SPY210319P00286000,0.07,-0.105,0.07,0.08,8,0.5939,-0.0051,0.0003,2394 | |
| FriMar192021,SPY210319C00287000,105.58,0,96.5,96.87,0,0.9275,0.9515,0.0014,461,287.00,SPY210319P00287000,0.09,-0.095,0.07,0.08,7,0.5879,-0.0052,0.0003,3459 | |
| FriMar192021,SPY210319C00288000,98.48,0,95.49,95.88,0,0.9166,0.9513,0.0014,78,288.00,SPY210319P00288000,0.17,0,0.08,0.09,0,0.5816,-0.0052,0.0003,4009 | |
| FriMar192021,SPY210319C00289000,90.57,0,94.5,94.89,0,0.9056,0.9512,0.0014,274,289.00,SPY210319P00289000,0.11,-0.085,0.08,0.09,1,0.5751,-0.0053,0.0004,3167 | |
| FriMar192021,SPY210319C00290000,90.43,3.855,93.51,93.88,74,0.894,0.9512,0.0015,2623,290.00,SPY210319P00290000,0.09,-0.115,0.08,0.09,136,0.5688,-0.0053,0.0004,98295 | |
| FriMar192021,SPY210319C00291000,94.75,0,92.5,92.89,0,0.8838,0.9509,0.0015,312,291.00,SPY210319P00291000,0.13,-0.075,0.08,0.09,6,0.5698,-0.0059,0.0004,2731 | |
| FriMar192021,SPY210319C00292000,88.08,0,91.5,91.9,0,0.8724,0.9509,0.0015,626,292.00,SPY210319P00292000,0.34,0,0.09,0.1,0,0.5642,-0.006,0.0004,35447 | |
| FriMar192021,SPY210319C00293000,89.23,0,90.51,90.9,0,0.8598,0.951,0.0015,598,293.00,SPY210319P00293000,0.1,-0.125,0.09,0.1,40,0.5573,-0.0061,0.0004,8288 | |
| FriMar192021,SPY210319C00294000,86.56,3.955,89.52,89.89,19,0.8498,0.9508,0.0015,484,294.00,SPY210319P00294000,0.18,-0.055,0.09,0.1,18,0.5577,-0.0066,0.0004,3396 | |
| FriMar192021,SPY210319C00295000,83.2,1.595,88.51,88.89,7,0.8387,0.9507,0.0016,1933,295.00,SPY210319P00295000,0.1,-0.145,0.1,0.11,66,0.5516,-0.0068,0.0005,7746 | |
| FriMar192021,SPY210319C00296000,94.64,0,87.52,87.91,0,0.8295,0.9503,0.0016,821,296.00,SPY210319P00296000,0.11,-0.135,0.1,0.11,51,0.5447,-0.0068,0.0005,12173 | |
| FriMar192021,SPY210319C00297000,83.73,4.105,86.52,86.91,18,0.8172,0.9505,0.0016,1975,297.00,SPY210319P00297000,0.1,-0.155,0.11,0.12,956,0.5461,-0.0075,0.0005,4463 | |
| FriMar192021,SPY210319C00298000,82.46,3.845,85.53,85.86,50,0.8051,0.9506,0.0016,904,298.00,SPY210319P00298000,0.18,-0.085,0.11,0.12,6,0.5396,-0.0076,0.0005,3759 | |
| FriMar192021,SPY210319C00299000,82.08,4.46,84.53,84.88,342,0.7948,0.9504,0.0017,1588,299.00,SPY210319P00299000,0.18,-0.095,0.11,0.12,1046,0.5397,-0.0083,0.0006,12457 | |
| FriMar192021,SPY210319C00300000,83.95,7.335,83.53,83.88,19,0.784,0.9503,0.0017,2709,300.00,SPY210319P00300000,0.13,-0.155,0.12,0.13,1423,0.5328,-0.0084,0.0006,69206 | |
| FriMar192021,SPY210319C00301000,80,4.38,82.53,82.88,1,0.7746,0.95,0.0017,476,301.00,SPY210319P00301000,0.16,-0.135,0.12,0.13,321,0.5251,-0.0083,0.0006,1950 | |
| FriMar192021,SPY210319C00302000,78.61,3.975,81.54,81.88,14,0.7646,0.9497,0.0017,2896,302.00,SPY210319P00302000,0.13,-0.175,0.13,0.14,52,0.5254,-0.0091,0.0006,3782 | |
| FriMar192021,SPY210319C00303000,81.7,0,80.54,80.89,0,0.7541,0.9496,0.0018,1002,303.00,SPY210319P00303000,0.2,-0.115,0.13,0.14,111,0.5189,-0.0092,0.0006,2390 | |
| FriMar192021,SPY210319C00304000,76.49,3.82,79.55,79.9,8,0.7442,0.9493,0.0018,1337,304.00,SPY210319P00304000,0.21,-0.115,0.14,0.15,15,0.5176,-0.0099,0.0007,3901 | |
| FriMar192021,SPY210319C00305000,78.25,6.59,78.55,78.9,6,0.7345,0.949,0.0018,1797,305.00,SPY210319P00305000,0.12,-0.225,0.14,0.15,471,0.5111,-0.01,0.0007,26266 | |
| FriMar192021,SPY210319C00306000,78.3,0,77.57,77.89,0,0.7242,0.9489,0.0019,1554,306.00,SPY210319P00306000,0.33,-0.025,0.15,0.16,8,0.5094,-0.0107,0.0007,10067 | |
| FriMar192021,SPY210319C00307000,73.94,4.26,76.56,76.91,1,0.7152,0.9485,0.0019,2548,307.00,SPY210319P00307000,0.23,-0.135,0.15,0.16,20,0.5029,-0.0109,0.0008,4437 | |
| FriMar192021,SPY210319C00308000,72.65,3.955,75.58,75.9,26,0.7056,0.9481,0.0019,2133,308.00,SPY210319P00308000,0.24,-0.135,0.16,0.17,11,0.5009,-0.0116,0.0008,4492 | |
| FriMar192021,SPY210319C00309000,71.64,3.935,74.57,74.92,12,0.6967,0.9477,0.002,3406,309.00,SPY210319P00309000,0.28,-0.115,0.16,0.18,10,0.4943,-0.0117,0.0008,6873 | |
| FriMar192021,SPY210319C00310000,74.2,7.485,73.58,73.93,26,0.686,0.9476,0.002,2322,310.00,SPY210319P00310000,0.19,-0.215,0.17,0.18,3521,0.4919,-0.0125,0.0009,23790 | |
| FriMar192021,SPY210319C00311000,69.54,3.815,72.58,72.94,5,0.6773,0.9471,0.0021,701,311.00,SPY210319P00311000,0.3,-0.115,0.18,0.19,25,0.4894,-0.0132,0.0009,5753 | |
| FriMar192021,SPY210319C00312000,68.8,4.055,71.59,71.94,64,0.6681,0.9467,0.0021,1510,312.00,SPY210319P00312000,0.2,-0.235,0.18,0.2,17,0.4828,-0.0134,0.0009,4288 | |
| FriMar192021,SPY210319C00313000,67.67,3.905,70.59,70.94,19,0.6595,0.9461,0.0021,447,313.00,SPY210319P00313000,0.25,-0.195,0.19,0.2,37,0.48,-0.0141,0.001,2788 | |
| FriMar192021,SPY210319C00314000,66.99,4.205,69.6,69.96,25,0.65,0.9458,0.0022,881,314.00,SPY210319P00314000,0.18,-0.285,0.2,0.21,26,0.4769,-0.0149,0.0011,4548 | |
| FriMar192021,SPY210319C00315000,65.7,3.91,68.61,68.95,4,0.6412,0.9453,0.0022,1282,315.00,SPY210319P00315000,0.22,-0.265,0.2,0.22,759,0.4703,-0.0151,0.0011,106352 | |
| FriMar192021,SPY210319C00316000,65.97,0,67.61,67.97,0,0.6372,0.9435,0.0023,1260,316.00,SPY210319P00316000,0.3,-0.195,0.21,0.22,24,0.4668,-0.0158,0.0011,5252 | |
| FriMar192021,SPY210319C00317000,63.92,4.1,66.62,66.96,9,0.6289,0.9429,0.0024,417,317.00,SPY210319P00317000,0.21,-0.305,0.22,0.23,37,0.4636,-0.0167,0.0012,3265 | |
| FriMar192021,SPY210319C00318000,56.83,0,65.62,65.98,0,0.6205,0.9422,0.0024,2039,318.00,SPY210319P00318000,0.26,-0.275,0.23,0.24,89,0.46,-0.0175,0.0012,4405 | |
| FriMar192021,SPY210319C00319000,55.02,-2.83,64.63,64.98,5,0.6065,0.943,0.0024,220,319.00,SPY210319P00319000,0.34,-0.215,0.24,0.25,37,0.4533,-0.0177,0.0013,3466 | |
| FriMar192021,SPY210319C00320000,60.76,3.89,63.64,63.99,370,0.5979,0.9424,0.0025,2775,320.00,SPY210319P00320000,0.26,-0.315,0.24,0.26,3962,0.4496,-0.0186,0.0013,83231 | |
| FriMar192021,SPY210319C00321000,62.96,7.05,62.65,63,9,0.5892,0.9418,0.0026,591,321.00,SPY210319P00321000,0.36,-0.235,0.25,0.26,160,0.4454,-0.0193,0.0014,2792 | |
| FriMar192021,SPY210319C00322000,61.7,6.79,61.65,62.01,115,0.5811,0.9411,0.0026,880,322.00,SPY210319P00322000,0.23,-0.395,0.26,0.27,148,0.4417,-0.0203,0.0015,4002 | |
| FriMar192021,SPY210319C00323000,57.95,4.02,60.66,61.02,441,0.5731,0.9402,0.0027,1112,323.00,SPY210319P00323000,0.33,-0.315,0.27,0.28,71,0.4371,-0.0211,0.0015,2943 | |
| FriMar192021,SPY210319C00324000,59.96,7.01,59.67,60.03,15,0.565,0.9394,0.0028,815,324.00,SPY210319P00324000,0.32,-0.355,0.28,0.29,34,0.4328,-0.0219,0.0016,9834 | |
| FriMar192021,SPY210319C00325000,59.06,7.08,58.68,59.03,925,0.5565,0.9387,0.0028,4252,325.00,SPY210319P00325000,0.29,-0.41,0.29,0.3,553,0.429,-0.023,0.0017,96000 | |
| FriMar192021,SPY210319C00326000,54.79,3.785,57.69,58.05,10,0.5537,0.9362,0.0029,240,326.00,SPY210319P00326000,0.44,-0.29,0.3,0.32,149,0.4245,-0.0239,0.0018,6876 | |
| FriMar192021,SPY210319C00327000,55.73,5.695,56.7,57.05,64,0.5466,0.935,0.003,1715,327.00,SPY210319P00327000,0.32,-0.44,0.32,0.33,109,0.42,-0.0249,0.0018,8295 | |
| FriMar192021,SPY210319C00328000,56.01,6.955,55.71,56.07,68,0.5376,0.9343,0.0031,1407,328.00,SPY210319P00328000,0.32,-0.47,0.33,0.34,68,0.4153,-0.0259,0.0019,6614 | |
| FriMar192021,SPY210319C00329000,51.82,3.735,54.73,55.07,50,0.5257,0.9346,0.0031,2827,329.00,SPY210319P00329000,0.45,-0.375,0.34,0.35,193,0.4127,-0.0274,0.002,5604 | |
| FriMar192021,SPY210319C00330000,54,6.885,53.73,54.09,598,0.523,0.9318,0.0033,17803,330.00,SPY210319P00330000,0.36,-0.495,0.36,0.37,16908,0.4078,-0.0285,0.0021,60187 | |
| FriMar192021,SPY210319C00331000,51.91,0,52.74,53.1,0,0.5102,0.9324,0.0033,3920,331.00,SPY210319P00331000,0.38,-0.515,0.37,0.38,289,0.4028,-0.0295,0.0022,11346 | |
| FriMar192021,SPY210319C00332000,48.73,3.525,51.76,52.11,31,0.5069,0.9297,0.0035,1556,332.00,SPY210319P00332000,0.42,-0.515,0.39,0.4,162,0.3997,-0.0312,0.0023,2683 | |
| FriMar192021,SPY210319C00333000,51.42,0,50.77,51.12,0,0.5008,0.9279,0.0036,1147,333.00,SPY210319P00333000,0.36,-0.615,0.4,0.41,137,0.3945,-0.0323,0.0024,2610 | |
| FriMar192021,SPY210319C00334000,46.92,3.655,49.78,50.14,8,0.4925,0.9268,0.0037,1539,334.00,SPY210319P00334000,0.43,-0.59,0.42,0.43,1401,0.391,-0.034,0.0026,5685 | |
| FriMar192021,SPY210319C00335000,49.13,6.825,48.8,49.15,57,0.4859,0.925,0.0038,2805,335.00,SPY210319P00335000,0.45,-0.615,0.44,0.45,8582,0.3873,-0.0358,0.0027,34290 | |
| FriMar192021,SPY210319C00336000,46.19,4.815,47.83,48.16,38,0.4787,0.9235,0.0039,2014,336.00,SPY210319P00336000,0.48,-0.635,0.46,0.47,298,0.3835,-0.0376,0.0028,4661 | |
| FriMar192021,SPY210319C00337000,44.09,3.675,46.83,47.19,35,0.4715,0.9218,0.004,1084,337.00,SPY210319P00337000,0.47,-0.7,0.48,0.49,244,0.3795,-0.0394,0.003,4959 | |
| FriMar192021,SPY210319C00338000,44.25,4.785,45.85,46.2,25,0.4643,0.9201,0.0042,2010,338.00,SPY210319P00338000,0.53,-0.695,0.5,0.51,15204,0.3753,-0.0413,0.0031,21310 | |
| FriMar192021,SPY210319C00339000,42.52,4.005,44.87,45.21,2,0.4585,0.9177,0.0043,2000,339.00,SPY210319P00339000,0.51,-0.775,0.52,0.54,329,0.3709,-0.0432,0.0033,8737 | |
| FriMar192021,SPY210319C00340000,44.42,6.85,43.9,44.23,439,0.4474,0.9176,0.0044,9084,340.00,SPY210319P00340000,0.57,-0.775,0.55,0.56,8654,0.3679,-0.0457,0.0035,62652 | |
| FriMar192021,SPY210319C00341000,40.46,3.835,42.91,43.26,13,0.445,0.9135,0.0046,759,341.00,SPY210319P00341000,0.54,-0.87,0.58,0.59,311,0.3632,-0.0477,0.0036,3980 | |
| FriMar192021,SPY210319C00342000,41.2,5.515,41.94,42.28,28,0.4344,0.913,0.0048,1519,342.00,SPY210319P00342000,0.6,-0.875,0.6,0.62,1371,0.3597,-0.0504,0.0038,9785 | |
| FriMar192021,SPY210319C00343000,34.41,0,40.96,41.31,0,0.4317,0.9088,0.005,6938,343.00,SPY210319P00343000,0.65,-0.9,0.64,0.65,736,0.3559,-0.0531,0.004,3914 | |
| FriMar192021,SPY210319C00344000,37.32,3.51,39.99,40.34,19,0.4253,0.9063,0.0052,62358,344.00,SPY210319P00344000,0.69,-0.935,0.67,0.68,986,0.3532,-0.0564,0.0043,37355 | |
| FriMar192021,SPY210319C00345000,38.76,5.88,39.02,39.37,50,0.4156,0.9052,0.0053,17113,345.00,SPY210319P00345000,0.72,-0.985,0.71,0.72,8176,0.349,-0.0592,0.0045,67527 | |
| FriMar192021,SPY210319C00346000,36.43,0,38.05,38.39,0,0.4109,0.9015,0.0055,2207,346.00,SPY210319P00346000,0.69,-1.1,0.75,0.76,1168,0.3457,-0.0627,0.0047,6036 | |
| FriMar192021,SPY210319C00347000,34.44,3.41,37.09,37.43,2,0.4042,0.8987,0.0057,16591,347.00,SPY210319P00347000,0.82,-1.06,0.79,0.8,894,0.3422,-0.0662,0.005,21118 | |
| FriMar192021,SPY210319C00348000,35.91,5.785,36.12,36.46,6,0.3976,0.8957,0.006,1230,348.00,SPY210319P00348000,0.83,-1.14,0.83,0.84,1200,0.3384,-0.0698,0.0053,5893 | |
| FriMar192021,SPY210319C00349000,33.2,3.99,35.16,35.49,1,0.3953,0.8902,0.0062,2377,349.00,SPY210319P00349000,0.89,-1.18,0.88,0.89,396,0.3354,-0.074,0.0056,5105 | |
| FriMar192021,SPY210319C00350000,34.53,6.225,34.21,34.55,964,0.3867,0.888,0.0065,68943,350.00,SPY210319P00350000,0.93,-1.24,0.93,0.94,61849,0.332,-0.0783,0.0059,109760 | |
| FriMar192021,SPY210319C00351000,27.91,0.48,33.25,33.59,2,0.3834,0.8826,0.0068,1410,351.00,SPY210319P00351000,0.99,-1.29,0.98,0.99,3182,0.3284,-0.0827,0.0062,25637 | |
| FriMar192021,SPY210319C00352000,24.6,-1.945,32.3,32.64,6,0.3752,0.8798,0.007,2943,352.00,SPY210319P00352000,1.06,-1.335,1.04,1.05,16720,0.3253,-0.0877,0.0065,50558 | |
| FriMar192021,SPY210319C00353000,29.32,3.71,31.35,31.69,93,0.3698,0.8752,0.0073,10920,353.00,SPY210319P00353000,1.12,-1.395,1.1,1.11,1008,0.3211,-0.0923,0.0069,9835 | |
| FriMar192021,SPY210319C00354000,27.87,3.145,30.42,30.74,3,0.3673,0.8686,0.0076,12930,354.00,SPY210319P00354000,1.19,-1.45,1.16,1.18,3239,0.3175,-0.0975,0.0072,13157 | |
| FriMar192021,SPY210319C00355000,28.69,4.84,29.54,29.78,140,0.3588,0.8655,0.008,18594,355.00,SPY210319P00355000,1.24,-1.535,1.23,1.25,12661,0.3143,-0.1034,0.0076,38479 | |
| FriMar192021,SPY210319C00356000,21.35,-1.62,28.59,28.89,11,0.3586,0.8567,0.0083,2119,356.00,SPY210319P00356000,1.33,-1.585,1.31,1.32,1397,0.3108,-0.1094,0.008,6980 | |
| FriMar192021,SPY210319C00357000,21.99,-0.14,27.66,27.96,13,0.3518,0.8519,0.0087,7047,357.00,SPY210319P00357000,1.39,-1.68,1.38,1.4,1312,0.3073,-0.1158,0.0084,14199 | |
| FriMar192021,SPY210319C00358000,21,0,26.73,27.03,0,0.3451,0.8467,0.009,11761,358.00,SPY210319P00358000,1.49,-1.735,1.47,1.48,17560,0.3042,-0.1228,0.0089,17954 | |
| FriMar192021,SPY210319C00359000,23.34,2.89,25.81,26.1,4,0.3426,0.8385,0.0094,2604,359.00,SPY210319P00359000,1.59,-1.8,1.56,1.57,12212,0.3004,-0.1297,0.0094,18820 | |
| FriMar192021,SPY210319C00360000,25.08,5.49,24.89,25.18,235,0.3345,0.8336,0.0098,54261,360.00,SPY210319P00360000,1.66,-1.9,1.65,1.67,28612,0.2969,-0.1373,0.0098,154849 | |
| FriMar192021,SPY210319C00361000,21.55,2.78,24.08,24.26,35,0.3319,0.8246,0.0103,1912,361.00,SPY210319P00361000,1.79,-1.96,1.75,1.77,2894,0.2936,-0.1456,0.0104,12178 | |
| FriMar192021,SPY210319C00362000,24,6.05,23.18,23.36,18,0.3263,0.8173,0.0107,5444,362.00,SPY210319P00362000,1.9,-2.04,1.86,1.87,4093,0.29,-0.154,0.0109,21000 | |
| FriMar192021,SPY210319C00363000,20.84,3.7,22.27,22.46,187,0.3215,0.809,0.0112,8372,363.00,SPY210319P00363000,1.94,-2.21,1.97,1.99,2708,0.2865,-0.1631,0.0114,17041 | |
| FriMar192021,SPY210319C00364000,18.97,2.635,21.38,21.57,65,0.3167,0.8003,0.0117,4062,364.00,SPY210319P00364000,2.11,-2.25,2.09,2.11,2654,0.2827,-0.1724,0.012,9106 | |
| FriMar192021,SPY210319C00365000,20.71,5.17,20.48,20.67,286,0.3117,0.7911,0.0122,39003,365.00,SPY210319P00365000,2.22,-2.365,2.21,2.24,23766,0.2789,-0.1824,0.0126,94760 | |
| FriMar192021,SPY210319C00366000,19.05,4.29,19.6,19.79,117,0.3063,0.7818,0.0127,3510,366.00,SPY210319P00366000,2.39,-2.435,2.35,2.37,4184,0.2753,-0.193,0.0132,15931 | |
| FriMar192021,SPY210319C00367000,19.13,5.145,18.73,18.92,35,0.3014,0.7716,0.0133,8249,367.00,SPY210319P00367000,2.51,-2.555,2.5,2.52,5417,0.2718,-0.2043,0.0139,14369 | |
| FriMar192021,SPY210319C00368000,16.74,3.51,17.86,18.05,126,0.2967,0.7607,0.0139,13835,368.00,SPY210319P00368000,2.66,-2.675,2.64,2.68,3342,0.268,-0.2162,0.0145,29626 | |
| FriMar192021,SPY210319C00369000,17.13,4.64,17,17.19,539,0.2909,0.7498,0.0145,3797,369.00,SPY210319P00369000,2.85,-2.765,2.81,2.84,4321,0.2645,-0.2289,0.0152,15990 | |
| FriMar192021,SPY210319C00370000,16.31,4.555,16.15,16.34,1817,0.2854,0.7381,0.0151,29518,370.00,SPY210319P00370000,2.99,-2.915,2.97,3.02,25498,0.2605,-0.2419,0.0159,83961 | |
| FriMar192021,SPY210319C00371000,15.44,4.405,15.32,15.49,498,0.2806,0.7254,0.0157,10347,371.00,SPY210319P00371000,3.17,-3.035,3.15,3.2,6354,0.2565,-0.2557,0.0167,34840 | |
| FriMar192021,SPY210319C00372000,15.02,4.685,14.48,14.67,1627,0.2752,0.7123,0.0164,7851,372.00,SPY210319P00372000,3.35,-3.17,3.35,3.39,4767,0.2526,-0.2705,0.0174,16286 | |
| FriMar192021,SPY210319C00373000,14.13,4.48,13.66,13.85,796,0.2704,0.6979,0.0171,20349,373.00,SPY210319P00373000,3.59,-3.26,3.55,3.59,8627,0.2486,-0.2859,0.0182,25872 | |
| FriMar192021,SPY210319C00374000,13.04,4.065,12.86,13.04,1242,0.2648,0.6834,0.0178,4506,374.00,SPY210319P00374000,3.69,-3.51,3.77,3.82,5804,0.2448,-0.3023,0.019,9645 | |
| FriMar192021,SPY210319C00375000,12.15,3.835,12.11,12.22,7694,0.26,0.6673,0.0185,59185,375.00,SPY210319P00375000,3.98,-3.585,4,4.04,24942,0.2404,-0.3194,0.0198,86375 | |
| FriMar192021,SPY210319C00376000,11.58,3.9,11.32,11.44,2467,0.2548,0.6507,0.0193,5282,376.00,SPY210319P00376000,4.28,-3.665,4.24,4.28,7413,0.2363,-0.3375,0.0206,11747 | |
| FriMar192021,SPY210319C00377000,10.7,3.65,10.57,10.67,3775,0.2494,0.6332,0.02,16833,377.00,SPY210319P00377000,4.5,-3.845,4.5,4.53,6978,0.2322,-0.3566,0.0213,22599 | |
| FriMar192021,SPY210319C00378000,10.03,3.59,9.82,9.92,3932,0.2448,0.6143,0.0207,6816,378.00,SPY210319P00378000,4.79,-3.97,4.77,4.82,6660,0.2278,-0.3766,0.0222,12571 | |
| FriMar192021,SPY210319C00379000,9.21,3.35,9.04,9.21,4610,0.2391,0.595,0.0215,6913,379.00,SPY210319P00379000,5.05,-4.15,5.06,5.11,2831,0.2234,-0.3977,0.023,11493 | |
| FriMar192021,SPY210319C00380000,8.49,3.195,8.34,8.46,16853,0.2336,0.5744,0.0223,81389,380.00,SPY210319P00380000,5.38,-4.28,5.37,5.42,20238,0.2191,-0.4199,0.0237,115313 | |
| FriMar192021,SPY210319C00381000,7.85,3.095,7.67,7.75,5483,0.2282,0.5527,0.023,6038,381.00,SPY210319P00381000,5.7,-4.445,5.69,5.75,3731,0.2148,-0.4431,0.0244,11962 | |
| FriMar192021,SPY210319C00382000,7.09,2.85,7,7.06,5130,0.2228,0.5296,0.0237,14904,382.00,SPY210319P00382000,5.97,-4.68,6.04,6.1,7384,0.2103,-0.4674,0.0251,21293 | |
| FriMar192021,SPY210319C00383000,6.39,2.64,6.34,6.4,6116,0.2175,0.5057,0.0244,38078,383.00,SPY210319P00383000,6.4,-4.81,6.41,6.48,2604,0.2059,-0.4929,0.0257,27826 | |
| FriMar192021,SPY210319C00384000,5.74,2.44,5.71,5.76,6855,0.2121,0.4804,0.025,10994,384.00,SPY210319P00384000,6.82,-4.95,6.79,6.9,1125,0.2013,-0.5196,0.0263,13548 | |
| FriMar192021,SPY210319C00385000,5.15,2.275,5.1,5.16,15830,0.2068,0.4539,0.0255,104729,385.00,SPY210319P00385000,7.22,-5.15,7.21,7.33,2515,0.197,-0.5471,0.0267,72673 | |
| FriMar192021,SPY210319C00386000,4.55,2.065,4.52,4.58,5226,0.2014,0.4265,0.0259,10000,386.00,SPY210319P00386000,7.49,-5.52,7.66,7.79,817,0.1926,-0.5755,0.027,8595 | |
| FriMar192021,SPY210319C00387000,4.12,1.985,3.98,4.03,5949,0.1961,0.3979,0.0261,17295,387.00,SPY210319P00387000,8.16,-5.52,8.13,8.28,193,0.188,-0.605,0.0272,10286 | |
| FriMar192021,SPY210319C00388000,3.52,1.705,3.49,3.53,4274,0.1912,0.3689,0.0262,28836,388.00,SPY210319P00388000,8.73,-5.66,8.66,8.81,339,0.184,-0.6347,0.0271,10228 | |
| FriMar192021,SPY210319C00389000,3.04,1.505,3,3.06,3565,0.1864,0.339,0.0261,34955,389.00,SPY210319P00389000,9.23,-5.91,9.19,9.38,219,0.1802,-0.6646,0.0268,12752 | |
| FriMar192021,SPY210319C00390000,2.62,1.325,2.61,2.64,19730,0.1817,0.3089,0.0258,59192,390.00,SPY210319P00390000,9.86,-6.045,9.84,9.99,933,0.1769,-0.694,0.0263,26401 | |
| FriMar192021,SPY210319C00391000,2.27,1.185,2.21,2.25,3410,0.1776,0.2793,0.0252,18577,391.00,SPY210319P00391000,10.71,-6.035,10.45,10.64,360,0.1734,-0.7237,0.0256,6424 | |
| FriMar192021,SPY210319C00392000,1.89,0.98,1.88,1.91,5753,0.1737,0.2502,0.0243,13674,392.00,SPY210319P00392000,10.37,-7.215,11.18,11.33,327,0.1707,-0.7516,0.0246,5034 | |
| FriMar192021,SPY210319C00393000,1.6,0.835,1.58,1.6,2083,0.1703,0.2225,0.0233,12146,393.00,SPY210319P00393000,11.75,-6.705,11.91,12.06,143,0.1683,-0.7784,0.0234,3199 | |
| FriMar192021,SPY210319C00394000,1.36,0.725,1.32,1.34,2447,0.1674,0.1961,0.022,10876,394.00,SPY210319P00394000,12.7,-6.62,12.68,12.83,218,0.1666,-0.803,0.022,3287 | |
| FriMar192021,SPY210319C00395000,1.11,0.575,1.1,1.12,22080,0.1649,0.1718,0.0206,45228,395.00,SPY210319P00395000,13.52,-6.725,13.48,13.63,58,0.1651,-0.826,0.0205,3364 | |
| FriMar192021,SPY210319C00396000,0.93,0.475,0.91,0.93,1740,0.1629,0.1496,0.019,10279,396.00,SPY210319P00396000,13.77,-7.37,14.26,14.45,28,0.164,-0.8469,0.019,1221 | |
| FriMar192021,SPY210319C00397000,0.77,0.385,0.75,0.77,873,0.1613,0.1294,0.0174,99488,397.00,SPY210319P00397000,15.03,-7.1,15.15,15.32,39,0.1642,-0.8642,0.0175,2283 | |
| FriMar192021,SPY210319C00398000,0.62,0.295,0.62,0.63,2031,0.1599,0.1114,0.0158,25409,398.00,SPY210319P00398000,16.02,-7.035,16.03,16.2,40,0.1641,-0.8805,0.016,2022 | |
| FriMar192021,SPY210319C00399000,0.54,0.265,0.51,0.52,1373,0.159,0.0956,0.0142,12308,399.00,SPY210319P00399000,16.09,-7.945,16.92,17.1,5,0.1633,-0.8962,0.0145,1290 | |
| FriMar192021,SPY210319C00400000,0.43,0.195,0.42,0.43,15637,0.1585,0.082,0.0127,136479,400.00,SPY210319P00400000,16.9,-8.095,17.78,18.02,241,0.1654,-0.9067,0.0132,38888 | |
| FriMar192021,SPY210319C00401000,0.37,0.165,0.35,0.36,778,0.1582,0.0702,0.0113,9053,401.00,SPY210319P00401000,29.93,0,18.76,18.95,0,0.1659,-0.9181,0.0119,5092 | |
| FriMar192021,SPY210319C00402000,0.29,0.115,0.29,0.3,524,0.1584,0.0601,0.01,9208,402.00,SPY210319P00402000,30.44,3.5,19.67,19.88,4522,0.1693,-0.9247,0.0109,6174 | |
| FriMar192021,SPY210319C00403000,0.25,0.095,0.23,0.25,613,0.1586,0.0514,0.0089,8223,403.00,SPY210319P00403000,21.91,0,20.63,20.84,0,0.1718,-0.9316,0.01,1393 | |
| FriMar192021,SPY210319C00404000,0.2,0.065,0.19,0.2,806,0.1591,0.0441,0.0078,11203,404.00,SPY210319P00404000,27.93,-0.965,21.59,21.8,5,0.1739,-0.9384,0.0091,6155 | |
| FriMar192021,SPY210319C00405000,0.16,0.045,0.16,0.17,3702,0.159,0.037,0.0068,39065,405.00,SPY210319P00405000,22.19,-7.655,22.55,22.78,4697,0.176,-0.9444,0.0082,10169 | |
| FriMar192021,SPY210319C00406000,0.15,0.05,0.13,0.14,394,0.1616,0.0332,0.0061,6320,406.00,SPY210319P00406000,30,-0.865,23.58,23.75,2,0.1776,-0.9503,0.0074,1862 | |
| FriMar192021,SPY210319C00407000,0.13,0.045,0.11,0.12,408,0.1607,0.0272,0.0052,8868,407.00,SPY210319P00407000,27.19,-4.66,24.56,24.73,24,0.1814,-0.9535,0.0069,1943 | |
| FriMar192021,SPY210319C00408000,0.1,0.025,0.09,0.1,12110,0.1614,0.0231,0.0045,14775,408.00,SPY210319P00408000,34,1.155,25.54,25.71,2,0.185,-0.9565,0.0064,2123 | |
| FriMar192021,SPY210319C00409000,0.09,0.015,0.08,0.09,70,0.164,0.0208,0.0041,9021,409.00,SPY210319P00409000,31.39,-2.41,26.48,26.7,5,0.1876,-0.9601,0.0058,1466 | |
| FriMar192021,SPY210319C00410000,0.07,0.005,0.07,0.08,808,0.1662,0.0186,0.0036,43934,410.00,SPY210319P00410000,28.62,-6.205,27.47,27.69,164,0.1907,-0.963,0.0054,15309 | |
| FriMar192021,SPY210319C00411000,0.06,0.005,0.06,0.07,34,0.168,0.0164,0.0032,4527,411.00,SPY210319P00411000,29.97,-5.875,28.46,28.68,11,0.1943,-0.9653,0.005,462 | |
| FriMar192021,SPY210319C00412000,0.06,0.005,0.05,0.06,211,0.1663,0.0128,0.0026,8917,412.00,SPY210319P00412000,36,-0.815,29.46,29.66,2,0.2008,-0.9653,0.0048,240 | |
| FriMar192021,SPY210319C00413000,0.05,0.005,0.04,0.05,191,0.1712,0.0125,0.0025,4312,413.00,SPY210319P00413000,32.19,0,30.46,30.67,0,0.2044,-0.9673,0.0045,329 | |
| FriMar192021,SPY210319C00414000,0.05,0.005,0.04,0.05,459,0.1712,0.0104,0.0021,4415,414.00,SPY210319P00414000,32.95,-5.825,31.44,31.66,4,0.2088,-0.9686,0.0043,267 | |
| FriMar192021,SPY210319C00415000,0.04,0.005,0.03,0.04,577,0.176,0.0102,0.0021,24678,415.00,SPY210319P00415000,40.12,0.35,32.5,32.66,10,0.2111,-0.971,0.0039,264 | |
| FriMar192021,SPY210319C00416000,0.03,-0.005,0.03,0.04,23,0.1741,0.0079,0.0017,2102,416.00,SPY210319P00416000,29.74,0,33,34.08,0,0.2173,-0.971,0.0038,196 | |
| FriMar192021,SPY210319C00417000,0.03,-0.005,0.02,0.04,614,0.1779,0.0075,0.0016,3885,417.00,SPY210319P00417000,28.83,0,34.45,34.94,0,0.2226,-0.9715,0.0037,397 | |
| FriMar192021,SPY210319C00418000,0.03,-0.005,0.02,0.03,103,0.1833,0.0076,0.0015,5310,418.00,SPY210319P00418000,30.03,0,35.36,35.91,0,0.23,-0.9709,0.0036,292 | |
| FriMar192021,SPY210319C00419000,0.03,0.005,0.02,0.03,16,0.1798,0.0055,0.0012,342,419.00,SPY210319P00419000,44.66,0.88,35.97,37.07,40,0.234,-0.972,0.0034,335 | |
| FriMar192021,SPY210319C00420000,0.03,0.005,0.02,0.03,823,0.1842,0.0054,0.0011,28263,420.00,SPY210319P00420000,45.65,0.875,37.35,37.91,40,0.2267,-0.9783,0.0028,17122 | |
| FriMar192021,SPY210319C00421000,0.02,-0.005,0.02,0.03,58,0.1884,0.0054,0.0011,461,421.00,SPY210319P00421000,32.71,0,38.28,38.92,0,0.2288,-0.9799,0.0026,253 | |
| FriMar192021,SPY210319C00422000,0.02,-0.005,0.01,0.03,12,0.1933,0.0054,0.0011,1062,422.00,SPY210319P00422000,35.14,0,38.99,40.09,0,0.247,-0.9745,0.003,326 | |
| FriMar192021,SPY210319C00423000,0.02,-0.005,0.01,0.03,6,0.1958,0.005,0.001,1431,423.00,SPY210319P00423000,38.9,0,40.34,40.92,0,0.2347,-0.982,0.0023,154 | |
| FriMar192021,SPY210319C00424000,0.02,-0.005,0.01,0.02,13,0.1917,0.0035,0.0007,136,424.00,SPY210319P00424000,36.82,0,40.98,42.08,0,0.2558,-0.9758,0.0027,212 | |
| FriMar192021,SPY210319C00425000,0.02,0.005,0.01,0.02,31,0.1924,0.003,0.0006,8168,425.00,SPY210319P00425000,49.8,0,42.34,42.91,0,0.272,-0.9713,0.003,5279 | |
| FriMar192021,SPY210319C00426000,0.02,0,0.01,0.02,75,0.1978,0.0031,0.0006,614,426.00,SPY210319P00426000,38.83,0,43.36,43.91,0,0.2632,-0.9775,0.0025,140 | |
| FriMar192021,SPY210319C00427000,0.02,0,0.01,0.02,0,0.2012,0.003,0.0006,704,427.00,SPY210319P00427000,40.19,0,44.36,44.91,0,0.2731,-0.9759,0.0026,289 | |
| FriMar192021,SPY210319C00428000,0.02,0.005,0.01,0.02,4,0.2044,0.0029,0.0006,483,428.00,SPY210319P00428000,37.42,0,44.75,46.31,0,0.2693,-0.9795,0.0022,300 | |
| FriMar192021,SPY210319C00429000,0.04,0.025,0.01,0.02,2,0.2095,0.003,0.0006,957,429.00,SPY210319P00429000,53.27,0,46.36,46.91,0,0.2686,-0.9816,0.002,12 | |
| FriMar192021,SPY210319C00430000,0.01,-0.005,0.01,0.02,203,0.2118,0.0027,0.0005,25754,430.00,SPY210319P00430000,42.82,0,47.33,47.91,0,0.2823,-0.9788,0.0022,2002 | |
| FriMar192021,SPY210319C00435000,0.01,0,0,0.02,0,0.203,0.0007,0.0002,18708,435.00,SPY210319P00435000,60.4,0.67,52.35,52.9,30,0.3075,-0.9796,0.0019,311 | |
| FriMar192021,SPY210319C00440000,0.01,-0.005,0,0.01,2,0.2315,0.0012,0.0002,5265,440.00,SPY210319P00440000,57.42,0,56.97,58.17,0,0.3421,-0.9774,0.0019,120 | |
| FriMar192021,SPY210319C00445000,0.01,0,0,0.01,200,0.238,0.0007,0.0001,12549,445.00,SPY210319P00445000,56.08,0,62.34,62.89,0,0.3601,-0.98,0.0016,75 | |
| FriMar192021,SPY210319C00450000,0.01,0,0,0.01,0,0.2655,0.001,0.0002,39202,450.00,SPY210319P00450000,65.1,0,67.28,68.15,0,0.3821,-0.9811,0.0015,27498 | |
| FriMar192021,SPY210319C00455000,0.01,0,0,0.01,0,0.2734,0.0007,0.0001,778,455.00,SPY210319P00455000,71.9,0,72.28,73.06,0,0.4041,-0.9819,0.0013,15 | |
| FriMar192021,SPY210319C00460000,0.01,0,0,0.01,0,0.2817,0.0005,0.0001,10822,460.00,SPY210319P00460000,69.58,0,77.28,77.89,0,0.4292,-0.9819,0.0012,9010 | |
| FriMar192021,SPY210319C00465000,0.01,0,0,0.01,0,0.2974,0.0005,0.0001,4127,465.00,SPY210319P00465000,0,0,82.28,82.88,0,0.4453,-0.9835,0.0011,0 | |
| FriMar192021,SPY210319C00470000,0.01,0,0,0.01,0,0.324,0.0007,0.0001,5560,470.00,SPY210319P00470000,102.25,0,87.34,87.88,0,0.4624,-0.9848,0.001,5 | |
| FriMar192021,SPY210319C00475000,0.01,0,0,0.01,0,0.3485,0.0009,0.0001,6309,475.00,SPY210319P00475000,105.04,0,91.93,93.04,0,0.4843,-0.985,0.0009,2000 | |
| FriMar192021,SPY210319C00480000,0.01,0,0,0.01,0,0.3528,0.0006,0.0001,4140,480.00,SPY210319P00480000,0,0,97.33,97.88,0,0.5087,-0.9848,0.0009,0 | |
| FriMar192021,SPY210319C00485000,0.01,0,0,0.01,0,0.368,0.0006,0.0001,1054,485.00,SPY210319P00485000,0,0,101.92,103.04,0,0.5261,-0.9856,0.0008,0 | |
| FriMar192021,SPY210319C00490000,0.01,0,0,0.01,0,0.3815,0.0005,0.0001,914,490.00,SPY210319P00490000,103.15,0,107.3,107.88,0,0.5479,-0.9856,0.0008,2 | |
| FriMar192021,SPY210319C00495000,0.01,0,0,0.01,0,0.3958,0.0005,0.0001,1612,495.00,SPY210319P00495000,109,0,111.92,113.04,0,0.5601,-0.9869,0.0007,0 | |
| FriMar192021,SPY210319C00500000,0.01,0,0,0.01,0,0.4097,0.0005,0.0001,7249,500.00,SPY210319P00500000,110.95,0,117.33,117.88,0,0.5794,-0.9872,0.0007,5082 | |
| FriMar192021,SPY210319C00505000,0.01,0,0,0.01,0,0.416,0.0004,0,1135,505.00,SPY210319P00505000,0,0,122.32,122.87,0,0.6024,-0.9869,0.0006,1 | |
| FriMar192021,SPY210319C00510000,0.01,0,0,0.01,0,0.4305,0.0004,0,976,510.00,SPY210319P00510000,119.15,0,127.32,127.87,0,0.616,-0.9877,0.0006,2 | |
| FriMar192021,SPY210319C00515000,0.01,0,0,0.01,0,0.4437,0.0004,0,2348,515.00,SPY210319P00515000,0,0,131.91,133.03,0,0.6375,-0.9876,0.0006,0 | |
| MonMar222021,SPY210322C00190000,0,0,193.13,194.33,0,2.4215,0.9433,0.0006,0,190.00,SPY210322P00190000,0.01,-0.005,0,0.01,300,0.9235,-0.0001,0,41 | |
| MonMar222021,SPY210322C00195000,0,0,188.13,189.33,0,2.3012,0.9438,0.0006,0,195.00,SPY210322P00195000,0,0,0,0.01,0,0.9117,-0.0002,0,0 | |
| MonMar222021,SPY210322C00200000,0,0,183.14,184.33,0,2.1868,0.9444,0.0006,0,200.00,SPY210322P00200000,0.01,-0.005,0,0.01,5,0.8799,-0.0002,0,0 | |
| MonMar222021,SPY210322C00205000,0,0,178.14,179.33,0,2.0782,0.9449,0.0006,0,205.00,SPY210322P00205000,0,0,0,0.01,0,0.848,-0.0002,0,0 | |
| MonMar222021,SPY210322C00210000,0,0,173.14,174.33,0,1.9753,0.9455,0.0007,0,210.00,SPY210322P00210000,0.02,0,0,0.02,0,0.9066,-0.0008,0,370 | |
| MonMar222021,SPY210322C00215000,0,0,168.14,169.33,0,1.8766,0.946,0.0007,0,215.00,SPY210322P00215000,0.02,-0.005,0,0.02,50,0.87,-0.0008,0,0 | |
| MonMar222021,SPY210322C00220000,0,0,163.14,164.33,0,1.7836,0.9465,0.0007,0,220.00,SPY210322P00220000,0.02,-0.005,0.01,0.02,306,0.8287,-0.0007,0,0 | |
| MonMar222021,SPY210322C00225000,0,0,158.14,159.34,0,1.6929,0.9471,0.0007,0,225.00,SPY210322P00225000,0,0,0.01,0.02,0,0.7945,-0.0007,0,0 | |
| MonMar222021,SPY210322C00230000,0,0,153.15,154.34,0,1.6071,0.9476,0.0008,0,230.00,SPY210322P00230000,0,0,0.01,0.02,0,0.7661,-0.0008,0,0 | |
| MonMar222021,SPY210322C00235000,0,0,148.15,149.34,0,1.5272,0.9479,0.0008,0,235.00,SPY210322P00235000,0.03,0,0.01,0.03,0,0.7757,-0.0013,0.0001,51 | |
| MonMar222021,SPY210322C00240000,0,0,143.15,144.34,0,1.4474,0.9485,0.0008,0,240.00,SPY210322P00240000,0.03,-0.015,0.01,0.03,2,0.7445,-0.0014,0.0001,379 | |
| MonMar222021,SPY210322C00245000,0,0,138.15,139.35,0,1.3725,0.9489,0.0009,0,245.00,SPY210322P00245000,0.02,-0.035,0.02,0.03,1,0.7115,-0.0014,0.0001,30 | |
| MonMar222021,SPY210322C00250000,0,0,133.16,134.35,0,1.301,0.9492,0.0009,0,250.00,SPY210322P00250000,0.02,-0.045,0.02,0.04,27,0.6823,-0.0015,0.0001,141 | |
| MonMar222021,SPY210322C00255000,0,0,128.16,129.36,0,1.2313,0.9496,0.001,0,255.00,SPY210322P00255000,0.05,-0.025,0.03,0.04,1,0.6741,-0.0021,0.0001,272 | |
| MonMar222021,SPY210322C00260000,0,0,123.17,124.36,0,1.1655,0.9498,0.001,0,260.00,SPY210322P00260000,0.04,-0.045,0.03,0.05,2,0.6624,-0.0027,0.0002,45 | |
| MonMar222021,SPY210322C00265000,0,0,118.18,119.37,0,1.1026,0.9499,0.0011,0,265.00,SPY210322P00265000,0.08,0,0.04,0.05,0,0.6314,-0.0028,0.0002,704 | |
| MonMar222021,SPY210322C00270000,0,0,113.18,114.37,0,1.0408,0.9501,0.0012,0,270.00,SPY210322P00270000,0.05,-0.075,0.05,0.06,83,0.6129,-0.0034,0.0002,73 | |
| MonMar222021,SPY210322C00275000,0,0,108.19,109.38,0,0.9825,0.95,0.0012,0,275.00,SPY210322P00275000,0.07,-0.075,0.06,0.07,2,0.5954,-0.0041,0.0002,15 | |
| MonMar222021,SPY210322C00280000,0,0,103.2,104.39,0,0.9264,0.9499,0.0013,0,280.00,SPY210322P00280000,0.21,0,0.07,0.08,0,0.5729,-0.0048,0.0003,280 | |
| MonMar222021,SPY210322C00285000,0,0,98.21,99.4,0,0.8735,0.9494,0.0014,0,285.00,SPY210322P00285000,0.12,-0.085,0.09,0.1,5,0.5517,-0.0055,0.0003,57 | |
| MonMar222021,SPY210322C00290000,0,0,93.23,94.41,0,0.8215,0.9489,0.0015,0,290.00,SPY210322P00290000,0.21,-0.035,0.1,0.12,1,0.5358,-0.0069,0.0004,25 | |
| MonMar222021,SPY210322C00295000,0,0,88.24,89.43,0,0.7708,0.9484,0.0016,0,295.00,SPY210322P00295000,0.3,0,0.12,0.14,0,0.5173,-0.0084,0.0005,46 | |
| MonMar222021,SPY210322C00300000,0,0,83.26,84.45,0,0.7247,0.9471,0.0017,0,300.00,SPY210322P00300000,0.15,-0.19,0.14,0.16,119,0.4977,-0.01,0.0006,316 | |
| MonMar222021,SPY210322C00305000,0,0,78.29,79.47,0,0.6792,0.9457,0.0019,0,305.00,SPY210322P00305000,0.44,0,0.17,0.19,0,0.4798,-0.0123,0.0008,800 | |
| MonMar222021,SPY210322C00310000,0,0,73.31,74.5,0,0.6365,0.9436,0.0021,0,310.00,SPY210322P00310000,0.2,-0.27,0.21,0.23,46,0.4598,-0.0147,0.001,115 | |
| MonMar222021,SPY210322C00315000,0,0,68.34,69.54,0,0.5952,0.9411,0.0023,0,315.00,SPY210322P00315000,0.25,-0.31,0.24,0.26,13,0.4409,-0.0179,0.0012,808 | |
| MonMar222021,SPY210322C00320000,0,0,63.37,64.58,0,0.5557,0.9379,0.0026,0,320.00,SPY210322P00320000,0.27,-0.4,0.29,0.31,141,0.4199,-0.0215,0.0015,175 | |
| MonMar222021,SPY210322C00325000,0,0,58.4,59.62,0,0.5185,0.9336,0.0029,0,325.00,SPY210322P00325000,0.34,-0.47,0.35,0.37,81,0.4013,-0.0265,0.0018,339 | |
| MonMar222021,SPY210322C00330000,0,0,53.45,54.68,0,0.4831,0.928,0.0033,0,330.00,SPY210322P00330000,0.42,-0.57,0.42,0.44,101,0.3815,-0.0324,0.0023,225 | |
| MonMar222021,SPY210322C00335000,42.6,0,48.51,49.75,0,0.4495,0.9208,0.0039,1,335.00,SPY210322P00335000,0.57,-0.655,0.52,0.54,9,0.364,-0.041,0.0029,306 | |
| MonMar222021,SPY210322C00340000,44.62,6.925,43.59,44.86,1,0.4177,0.9113,0.0046,16,340.00,SPY210322P00340000,0.67,-0.86,0.65,0.68,421,0.3458,-0.0517,0.0037,335 | |
| MonMar222021,SPY210322C00345000,30.65,-2.38,38.72,40,2,0.3883,0.8983,0.0054,13,345.00,SPY210322P00345000,0.84,-1.085,0.83,0.86,285,0.3292,-0.0667,0.0047,708 | |
| MonMar222021,SPY210322C00350000,34.91,6.435,33.9,35.21,5,0.3616,0.8806,0.0066,2,350.00,SPY210322P00350000,1.06,-1.365,1.07,1.11,506,0.3129,-0.0865,0.0061,625 | |
| MonMar222021,SPY210322C00355000,34.61,0,29.69,29.91,0,0.3372,0.8565,0.008,2,355.00,SPY210322P00355000,1.36,-1.71,1.41,1.45,132,0.2969,-0.1129,0.0078,1877 | |
| MonMar222021,SPY210322C00360000,25.48,5.685,25.07,25.3,4,0.3135,0.8252,0.0098,35,360.00,SPY210322P00360000,1.9,-1.995,1.86,1.91,516,0.281,-0.1478,0.0099,1553 | |
| MonMar222021,SPY210322C00365000,17.52,1.76,20.59,20.83,3,0.2905,0.784,0.0121,6,365.00,SPY210322P00365000,2.59,-2.345,2.46,2.51,613,0.2642,-0.1931,0.0125,657 | |
| MonMar222021,SPY210322C00370000,15.7,3.705,16.3,16.53,18,0.2677,0.7303,0.0148,39,370.00,SPY210322P00370000,3.22,-3.04,3.25,3.31,1259,0.2462,-0.2515,0.0156,604 | |
| MonMar222021,SPY210322C00374000,12.37,3.16,13.03,13.25,320,0.2479,0.6767,0.0174,336,374.00,SPY210322P00374000,4.09,-3.465,4.06,4.13,172,0.2312,-0.3105,0.0184,404 | |
| MonMar222021,SPY210322C00375000,12.24,3.69,12.23,12.47,420,0.2432,0.6611,0.0181,822,375.00,SPY210322P00375000,4.24,-3.675,4.29,4.36,690,0.2272,-0.3272,0.0192,857 | |
| MonMar222021,SPY210322C00376000,12.15,4.245,11.48,11.69,858,0.2388,0.6447,0.0188,799,376.00,SPY210322P00376000,4.69,-3.6,4.53,4.61,413,0.2234,-0.3448,0.0199,182 | |
| MonMar222021,SPY210322C00377000,11.1,3.825,10.72,10.92,2082,0.2334,0.6278,0.0195,1928,377.00,SPY210322P00377000,4.98,-3.705,4.8,4.87,325,0.2194,-0.3633,0.0206,259 | |
| MonMar222021,SPY210322C00378000,10.35,3.685,9.97,10.16,308,0.229,0.6094,0.0202,172,378.00,SPY210322P00378000,5.12,-3.975,5.07,5.15,241,0.2153,-0.3827,0.0214,167 | |
| MonMar222021,SPY210322C00379000,8.92,2.845,9.22,9.42,124,0.2242,0.5903,0.0209,647,379.00,SPY210322P00379000,5.41,-4.16,5.36,5.44,149,0.2112,-0.4031,0.0221,170 | |
| MonMar222021,SPY210322C00380000,8.72,3.21,8.53,8.7,363,0.2196,0.5701,0.0215,3342,380.00,SPY210322P00380000,5.75,-4.27,5.66,5.74,4591,0.2071,-0.4244,0.0228,729 | |
| MonMar222021,SPY210322C00381000,8.4,3.435,7.86,7.95,281,0.2142,0.5491,0.0223,36,381.00,SPY210322P00381000,6.1,-4.4,5.99,6.07,207,0.203,-0.447,0.0235,222 | |
| MonMar222021,SPY210322C00382000,7.6,3.15,7.18,7.27,193,0.2093,0.5269,0.0229,187,382.00,SPY210322P00382000,5.81,-5.185,6.33,6.42,98,0.1987,-0.4703,0.0241,118 | |
| MonMar222021,SPY210322C00383000,6.65,2.69,6.53,6.61,312,0.2042,0.5035,0.0235,157,383.00,SPY210322P00383000,6.22,-5.305,6.7,6.79,499,0.1944,-0.495,0.0247,286 | |
| MonMar222021,SPY210322C00384000,5.96,2.46,5.89,5.97,404,0.1993,0.4791,0.0241,305,384.00,SPY210322P00384000,7.13,-4.965,7,7.24,144,0.1907,-0.5204,0.0252,119 | |
| MonMar222021,SPY210322C00385000,5.35,2.28,5.28,5.36,696,0.1946,0.4536,0.0246,7949,385.00,SPY210322P00385000,7.18,-5.515,7.45,7.66,105,0.1859,-0.547,0.0257,1448 | |
| MonMar222021,SPY210322C00386000,4.89,2.215,4.7,4.78,383,0.1897,0.4271,0.0249,489,386.00,SPY210322P00386000,12.54,-0.77,7.88,8.11,23,0.1816,-0.5746,0.026,428 | |
| MonMar222021,SPY210322C00387000,4.2,1.885,4.16,4.24,245,0.1847,0.3996,0.0252,596,387.00,SPY210322P00387000,8.5,-5.485,8.39,8.59,13,0.1775,-0.6029,0.0262,207 | |
| MonMar222021,SPY210322C00388000,3.62,1.635,3.65,3.72,503,0.18,0.3712,0.0253,496,388.00,SPY210322P00388000,8.57,-6.105,8.91,9.12,41,0.1734,-0.6317,0.0262,346 | |
| MonMar222021,SPY210322C00389000,3.34,1.645,3.18,3.25,103,0.1756,0.3426,0.0252,543,389.00,SPY210322P00389000,18.18,2.78,9.49,9.67,11,0.1698,-0.6607,0.0259,151 | |
| MonMar222021,SPY210322C00390000,2.77,1.325,2.75,2.81,4237,0.1714,0.3136,0.025,14638,390.00,SPY210322P00390000,9.76,-6.4,10.06,10.26,38,0.1663,-0.6899,0.0255,537 | |
| MonMar222021,SPY210322C00391000,2.56,1.34,2.36,2.42,159,0.1676,0.285,0.0244,941,391.00,SPY210322P00391000,16.26,0,10.69,10.89,0,0.1629,-0.7188,0.0249,11 | |
| MonMar222021,SPY210322C00392000,2.14,1.11,2.01,2.07,142,0.1642,0.257,0.0237,651,392.00,SPY210322P00392000,8.58,0,11.36,11.57,0,0.1599,-0.7467,0.024,16 | |
| MonMar222021,SPY210322C00393000,1.89,1.015,1.7,1.76,50,0.1612,0.2301,0.0227,744,393.00,SPY210322P00393000,11.96,-6.655,12.08,12.28,2,0.1578,-0.7726,0.0229,3 | |
| MonMar222021,SPY210322C00394000,1.53,0.795,1.44,1.49,80,0.1583,0.2041,0.0216,708,394.00,SPY210322P00394000,20.4,0,12.83,13.02,0,0.1553,-0.7984,0.0217,15 | |
| MonMar222021,SPY210322C00395000,1.3,0.675,1.2,1.26,629,0.156,0.1801,0.0203,4307,395.00,SPY210322P00395000,22.78,2.41,13.61,13.8,9,0.153,-0.8225,0.0204,24 | |
| MonMar222021,SPY210322C00396000,1.13,0.605,1.01,1.06,98,0.1539,0.1577,0.0189,489,396.00,SPY210322P00396000,22.16,0.88,14.43,14.61,1,0.1516,-0.8438,0.0189,1 | |
| MonMar222021,SPY210322C00397000,0.99,0.545,0.84,0.88,146,0.1524,0.1377,0.0174,593,397.00,SPY210322P00397000,22.78,0,15.22,15.45,0,0.1503,-0.8635,0.0174,37 | |
| MonMar222021,SPY210322C00398000,0.75,0.37,0.7,0.74,34,0.1511,0.1194,0.0159,211,398.00,SPY210322P00398000,12.83,0,15.54,16.85,0,0.1481,-0.8831,0.0158,30 | |
| MonMar222021,SPY210322C00399000,0.69,0.37,0.58,0.62,63,0.1501,0.1034,0.0145,831,399.00,SPY210322P00399000,23.83,-0.25,16.64,17.62,1,0.1496,-0.8953,0.0144,8 | |
| MonMar222021,SPY210322C00400000,0.5,0.23,0.48,0.52,624,0.1495,0.0892,0.013,2034,400.00,SPY210322P00400000,24.77,-0.275,17.73,18.26,1,0.1477,-0.9112,0.0129,57 | |
| MonMar222021,SPY210322C00401000,0.31,0.08,0.39,0.43,343,0.149,0.0766,0.0117,954,401.00,SPY210322P00401000,0,0,18.65,19.18,0,0.1444,-0.9276,0.0112,0 | |
| MonMar222021,SPY210322C00402000,0.37,0.17,0.33,0.36,12,0.1487,0.0657,0.0104,1103,402.00,SPY210322P00402000,0,0,19.59,20.11,0,0.1507,-0.9294,0.0106,0 | |
| MonMar222021,SPY210322C00403000,0.31,0.135,0.27,0.3,288,0.1484,0.0561,0.0092,1338,403.00,SPY210322P00403000,0,0,20.24,21.42,0,0.1512,-0.9383,0.0094,0 | |
| MonMar222021,SPY210322C00404000,0.25,0.1,0.22,0.25,4,0.1489,0.0483,0.0081,365,404.00,SPY210322P00404000,0,0,21.06,22.37,0,0.1537,-0.9439,0.0086,0 | |
| MonMar222021,SPY210322C00405000,0.23,0.1,0.18,0.21,87,0.1491,0.0413,0.0072,1184,405.00,SPY210322P00405000,23.18,-6.725,22.03,23.33,1,0.1563,-0.9487,0.0078,1 | |
| MonMar222021,SPY210322C00406000,0.16,0.05,0.15,0.17,14,0.1492,0.0351,0.0063,326,406.00,SPY210322P00406000,0,0,23.01,24.3,0,0.1559,-0.9561,0.0069,0 | |
| MonMar222021,SPY210322C00407000,0.11,0.015,0.13,0.15,9,0.1501,0.0304,0.0055,153,407.00,SPY210322P00407000,21.13,0,24.41,24.92,0,0.1569,-0.9613,0.0062,15 | |
| MonMar222021,SPY210322C00408000,0.08,0,0.1,0.13,0,0.1512,0.0264,0.0049,120,408.00,SPY210322P00408000,0,0,25.07,26.25,0,0.1571,-0.9665,0.0054,0 | |
| MonMar222021,SPY210322C00409000,0.1,0.02,0.09,0.11,18,0.1518,0.0226,0.0043,714,409.00,SPY210322P00409000,22.15,0,26.35,27.08,0,0.1621,-0.9673,0.0051,0 | |
| MonMar222021,SPY210322C00410000,0.09,0.02,0.07,0.09,105,0.1526,0.0193,0.0037,302,410.00,SPY210322P00410000,27.52,0,27.34,28.07,0,0.1745,-0.9621,0.0054,2 | |
| MonMar222021,SPY210322C00411000,0.07,0.005,0.06,0.08,14,0.1544,0.0171,0.0033,21,411.00,SPY210322P00411000,24.34,0,28.04,29.2,0,0.1763,-0.9655,0.0049,4 | |
| MonMar222021,SPY210322C00412000,0.07,0.01,0.05,0.07,5,0.1557,0.015,0.0029,129,412.00,SPY210322P00412000,22.81,0,29.02,30.19,0,0.1795,-0.9676,0.0046,1 | |
| MonMar222021,SPY210322C00413000,0.05,0,0.05,0.06,10,0.1571,0.0131,0.0026,9,413.00,SPY210322P00413000,0,0,29.92,31.18,0,0.1842,-0.9683,0.0044,0 | |
| MonMar222021,SPY210322C00414000,0.04,-0.01,0.04,0.06,1,0.1596,0.012,0.0024,17,414.00,SPY210322P00414000,26.76,0,30.91,32.17,0,0.1883,-0.9695,0.0041,4 | |
| MonMar222021,SPY210322C00415000,0.05,0.005,0.03,0.05,9,0.1623,0.0111,0.0022,1384,415.00,SPY210322P00415000,40.84,1.07,32,33.17,3,0.1911,-0.9714,0.0039,0 | |
| MonMar222021,SPY210322C00416000,0.05,0.015,0.03,0.05,6,0.1636,0.0097,0.0019,3,416.00,SPY210322P00416000,41.86,1.095,33,34.16,3,0.1894,-0.9757,0.0033,0 | |
| MonMar222021,SPY210322C00417000,0.04,0,0.03,0.04,2,0.1647,0.0084,0.0017,2,417.00,SPY210322P00417000,0,0,33.99,35.16,0,0.1992,-0.9733,0.0035,0 | |
| MonMar222021,SPY210322C00418000,0.04,0.005,0.02,0.04,3,0.1664,0.0075,0.0015,6,418.00,SPY210322P00418000,0,0,35,36.16,0,0.1986,-0.9766,0.0031,0 | |
| MonMar222021,SPY210322C00419000,0.04,0,0.02,0.04,0,0.1712,0.0076,0.0015,10,419.00,SPY210322P00419000,0,0,35.98,37.15,0,0.2005,-0.9784,0.0028,0 | |
| MonMar222021,SPY210322C00420000,0.03,0,0.02,0.03,1,0.1708,0.0063,0.0012,122,420.00,SPY210322P00420000,0,0,36.99,38.15,0,0.2107,-0.9759,0.003,0 | |
| MonMar222021,SPY210322C00421000,0.04,0,0.02,0.03,0,0.1719,0.0055,0.0011,6,421.00,SPY210322P00421000,0,0,38.28,39.02,0,0.211,-0.9783,0.0027,0 | |
| MonMar222021,SPY210322C00422000,0.03,0,0.01,0.03,4,0.1747,0.0051,0.001,3,422.00,SPY210322P00422000,0,0,39.28,40.01,0,0.2141,-0.9793,0.0025,0 | |
| MonMar222021,SPY210322C00423000,0.05,0,0.01,0.03,0,0.1782,0.005,0.001,1,423.00,SPY210322P00423000,0,0,39.9,41.15,0,0.224,-0.9772,0.0027,0 | |
| MonMar222021,SPY210322C00424000,0.03,0,0.01,0.03,0,0.1818,0.0049,0.0009,10,424.00,SPY210322P00424000,0,0,41.27,42.15,0,0.2281,-0.9776,0.0026,0 | |
| MonMar222021,SPY210322C00425000,0.04,0,0.01,0.03,0,0.1819,0.0041,0.0008,890,425.00,SPY210322P00425000,38.18,0,41.97,43.15,0,0.2223,-0.9822,0.0021,100 | |
| MonMar222021,SPY210322C00426000,0.02,0,0.01,0.02,3,0.1842,0.0038,0.0007,7,426.00,SPY210322P00426000,0,0,42.97,44.14,0,0.2295,-0.9813,0.0022,0 | |
| MonMar222021,SPY210322C00430000,0.01,-0.01,0.01,0.02,3,0.1942,0.0029,0.0006,15,430.00,SPY210322P00430000,43.17,0,47.21,48.17,0,0.2424,-0.9837,0.0018,100 | |
| MonMar222021,SPY210322C00435000,0.03,0,0,0.02,0,0.2119,0.0028,0.0005,46,435.00,SPY210322P00435000,0,0,51.96,53.16,0,0.2673,-0.9834,0.0016,0 | |
| MonMar222021,SPY210322C00440000,0.02,0,0,0.02,0,0.2175,0.0016,0.0003,57,440.00,SPY210322P00440000,0,0,57.19,58.15,0,0.2847,-0.9851,0.0014,0 | |
| MonMar222021,SPY210322C00445000,0.01,0,0,0.01,0,0.2413,0.0021,0.0003,24,445.00,SPY210322P00445000,0,0,62.25,62.99,0,0.2938,-0.9882,0.0011,0 | |
| MonMar222021,SPY210322C00450000,0.02,0,0,0.01,0,0.2421,0.0011,0.0002,8,450.00,SPY210322P00450000,0,0,67.25,67.99,0,0.3127,-0.9887,0.0009,0 | |
| MonMar222021,SPY210322C00455000,0.01,0,0,0.01,0,0.2422,0.0005,0.0001,2,455.00,SPY210322P00455000,0,0,71.95,73.15,0,0.328,-0.9897,0.0008,0 | |
| MonMar222021,SPY210322C00460000,0.01,0,0,0.01,0,0.2698,0.0009,0.0001,105,460.00,SPY210322P00460000,0,0,77.19,78.15,0,0.3446,-0.9903,0.0007,0 | |
| MonMar222021,SPY210322C00465000,0.01,0,0,0.01,0,0.2705,0.0005,0.0001,1,465.00,SPY210322P00465000,0,0,81.95,83.14,0,0.3626,-0.9905,0.0007,0 | |
| MonMar222021,SPY210322C00470000,0.01,0,0,0.01,0,0.2859,0.0005,0.0001,27,470.00,SPY210322P00470000,0,0,87.24,87.98,0,0.3808,-0.9907,0.0006,0 | |
| WedMar242021,SPY210324C00190000,0,0,193.09,194.37,0,2.293,0.9428,0.0006,0,190.00,SPY210324P00190000,0.01,-0.005,0,0.01,10,0.8945,-0.0002,0,562 | |
| WedMar242021,SPY210324C00195000,0,0,188.09,189.37,0,2.1799,0.9433,0.0006,0,195.00,SPY210324P00195000,0.01,0,0,0.02,0,0.8615,-0.0002,0,241 | |
| WedMar242021,SPY210324C00200000,0,0,183.09,184.38,0,2.072,0.9438,0.0006,0,200.00,SPY210324P00200000,0,0,0.01,0.02,0,0.9211,-0.0007,0,0 | |
| WedMar242021,SPY210324C00205000,0,0,178.09,179.38,0,1.9693,0.9443,0.0006,0,205.00,SPY210324P00205000,0,0,0.01,0.02,0,0.8876,-0.0007,0,0 | |
| WedMar242021,SPY210324C00210000,0,0,173.1,174.38,0,1.8722,0.9448,0.0007,0,210.00,SPY210324P00210000,0,0,0.01,0.02,0,0.8567,-0.0008,0,0 | |
| WedMar242021,SPY210324C00215000,0,0,168.1,169.38,0,1.7796,0.9453,0.0007,0,215.00,SPY210324P00215000,0,0,0.01,0.02,0,0.8126,-0.0007,0,0 | |
| WedMar242021,SPY210324C00220000,0,0,163.1,164.38,0,1.6903,0.9459,0.0007,0,220.00,SPY210324P00220000,0.02,-0.015,0.01,0.02,1,0.7825,-0.0007,0,0 | |
| WedMar242021,SPY210324C00225000,0,0,158.1,159.38,0,1.6069,0.9462,0.0007,0,225.00,SPY210324P00225000,0.03,0,0.01,0.03,0,0.7942,-0.0012,0.0001,17 | |
| WedMar242021,SPY210324C00230000,0,0,153.11,154.39,0,1.5248,0.9468,0.0008,0,230.00,SPY210324P00230000,0.05,0,0.02,0.03,0,0.7627,-0.0013,0.0001,1 | |
| WedMar242021,SPY210324C00235000,0,0,148.11,149.39,0,1.4481,0.9472,0.0008,0,235.00,SPY210324P00235000,0.04,0,0.02,0.03,0,0.7329,-0.0013,0.0001,35 | |
| WedMar242021,SPY210324C00240000,0,0,143.11,144.39,0,1.3747,0.9475,0.0009,0,240.00,SPY210324P00240000,0.16,0,0.02,0.04,0,0.7207,-0.0017,0.0001,6 | |
| WedMar242021,SPY210324C00245000,0,0,138.12,139.4,0,1.3025,0.948,0.0009,0,245.00,SPY210324P00245000,0.07,-0.005,0.03,0.04,1,0.697,-0.002,0.0001,20 | |
| WedMar242021,SPY210324C00250000,0,0,133.12,134.4,0,1.2361,0.9482,0.0009,0,250.00,SPY210324P00250000,0.08,-0.01,0.03,0.05,5,0.6644,-0.002,0.0001,258 | |
| WedMar242021,SPY210324C00255000,0,0,128.13,129.41,0,1.1699,0.9486,0.001,0,255.00,SPY210324P00255000,0.16,0,0.04,0.06,0,0.6527,-0.0025,0.0001,312 | |
| WedMar242021,SPY210324C00260000,0,0,123.14,124.42,0,1.1063,0.9489,0.001,0,260.00,SPY210324P00260000,0.1,0,0.05,0.06,0,0.6366,-0.0031,0.0002,60 | |
| WedMar242021,SPY210324C00265000,0,0,118.14,119.42,0,1.0485,0.9487,0.0011,0,265.00,SPY210324P00265000,0.09,0,0.06,0.07,0,0.6189,-0.0037,0.0002,1 | |
| WedMar242021,SPY210324C00270000,0,0,113.15,114.43,0,0.9914,0.9486,0.0012,0,270.00,SPY210324P00270000,0.13,-0.045,0.08,0.09,4,0.5986,-0.0043,0.0002,15 | |
| WedMar242021,SPY210324C00275000,0,0,108.16,109.44,0,0.9353,0.9487,0.0012,0,275.00,SPY210324P00275000,0.1,-0.105,0.09,0.1,16,0.587,-0.0056,0.0003,5 | |
| WedMar242021,SPY210324C00280000,0,0,103.18,104.45,0,0.8833,0.9482,0.0013,0,280.00,SPY210324P00280000,0.25,0,0.1,0.12,0,0.5627,-0.0062,0.0004,21 | |
| WedMar242021,SPY210324C00285000,0,0,98.19,99.47,0,0.8323,0.9478,0.0014,0,285.00,SPY210324P00285000,0.28,0,0.12,0.14,0,0.5469,-0.0076,0.0004,125 | |
| WedMar242021,SPY210324C00290000,0,0,93.21,94.48,0,0.7826,0.9474,0.0015,0,290.00,SPY210324P00290000,0.14,-0.175,0.14,0.16,32,0.5278,-0.009,0.0005,62 | |
| WedMar242021,SPY210324C00295000,0,0,88.23,89.5,0,0.7375,0.9461,0.0016,0,295.00,SPY210324P00295000,0.25,-0.115,0.17,0.18,118,0.5074,-0.0105,0.0006,41 | |
| WedMar242021,SPY210324C00300000,0,0,83.25,84.52,0,0.6929,0.9449,0.0018,0,300.00,SPY210324P00300000,0.29,-0.135,0.2,0.22,121,0.4895,-0.0126,0.0008,26 | |
| WedMar242021,SPY210324C00305000,0,0,78.27,79.55,0,0.6505,0.9432,0.0019,0,305.00,SPY210324P00305000,0.49,-0.005,0.23,0.25,2,0.4727,-0.0154,0.0009,21 | |
| WedMar242021,SPY210324C00310000,0,0,73.29,74.58,0,0.6101,0.9409,0.0021,0,310.00,SPY210324P00310000,0.46,-0.12,0.27,0.29,37,0.4513,-0.0179,0.0011,220 | |
| WedMar242021,SPY210324C00315000,0,0,68.32,69.61,0,0.571,0.9382,0.0024,0,315.00,SPY210324P00315000,0.31,-0.375,0.32,0.34,12,0.4331,-0.0216,0.0014,904 | |
| WedMar242021,SPY210324C00320000,0,0,63.35,64.66,0,0.5342,0.9345,0.0026,0,320.00,SPY210324P00320000,0.5,-0.315,0.37,0.39,121,0.4145,-0.0261,0.0017,317 | |
| WedMar242021,SPY210324C00325000,0,0,58.39,59.71,0,0.4989,0.9299,0.003,0,325.00,SPY210324P00325000,1.07,0.09,0.45,0.47,5,0.3962,-0.0318,0.0021,904 | |
| WedMar242021,SPY210324C00330000,54.44,7.085,53.44,54.77,1,0.4656,0.9238,0.0034,0,330.00,SPY210324P00330000,0.57,-0.63,0.54,0.56,104,0.3779,-0.039,0.0025,535 | |
| WedMar242021,SPY210324C00335000,40.64,0,48.51,49.87,0,0.4344,0.9158,0.004,3,335.00,SPY210324P00335000,1.13,-0.34,0.66,0.69,6,0.3606,-0.0484,0.0032,314 | |
| WedMar242021,SPY210324C00340000,39.05,1.18,43.61,44.99,1,0.4062,0.9048,0.0047,0,340.00,SPY210324P00340000,0.78,-1.035,0.83,0.85,93,0.3445,-0.061,0.004,221 | |
| WedMar242021,SPY210324C00345000,30.9,-2.345,38.76,40.17,2,0.38,0.8902,0.0055,1,345.00,SPY210324P00345000,1.09,-1.16,1.04,1.07,70,0.3282,-0.0772,0.005,606 | |
| WedMar242021,SPY210324C00350000,35.03,6.295,33.98,35.24,2,0.3552,0.8712,0.0067,5,350.00,SPY210324P00350000,1.37,-1.425,1.33,1.36,110,0.3128,-0.0987,0.0063,446 | |
| WedMar242021,SPY210324C00355000,32.34,0,29.86,30.11,0,0.332,0.8463,0.0081,1,355.00,SPY210324P00355000,1.74,-1.735,1.71,1.75,45,0.2969,-0.1261,0.008,754 | |
| WedMar242021,SPY210324C00360000,24,3.865,25.28,25.54,3,0.3099,0.8139,0.0098,5,360.00,SPY210324P00360000,2.19,-2.145,2.2,2.24,561,0.2807,-0.1614,0.01,513 | |
| WedMar242021,SPY210324C00365000,17.53,1.42,20.84,21.11,2,0.2879,0.7725,0.0119,57,365.00,SPY210324P00365000,2.84,-2.555,2.83,2.89,566,0.264,-0.2066,0.0123,368 | |
| WedMar242021,SPY210324C00370000,17.01,4.685,16.57,16.84,18,0.2656,0.7196,0.0144,149,370.00,SPY210324P00370000,3.71,-3.01,3.65,3.71,216,0.2459,-0.2638,0.0152,456 | |
| WedMar242021,SPY210324C00374000,12.57,3.025,13.32,13.54,72,0.2464,0.6673,0.0168,151,374.00,SPY210324P00374000,4.53,-3.47,4.46,4.54,64,0.2308,-0.3208,0.0177,201 | |
| WedMar242021,SPY210324C00375000,11.06,2.175,12.54,12.75,135,0.2414,0.6525,0.0174,86,375.00,SPY210324P00375000,4.78,-3.58,4.7,4.77,381,0.2268,-0.3369,0.0184,290 | |
| WedMar242021,SPY210324C00376000,11,2.765,11.75,12.02,29,0.2367,0.6367,0.018,29,376.00,SPY210324P00376000,8.4,-0.33,4.94,5.02,6,0.223,-0.3537,0.019,73 | |
| WedMar242021,SPY210324C00377000,10.25,2.65,11.01,11.2,115,0.2317,0.6203,0.0187,116,377.00,SPY210324P00377000,5.38,-3.745,5.2,5.28,38,0.2189,-0.3714,0.0197,153 | |
| WedMar242021,SPY210324C00378000,10.75,3.76,10.23,10.45,24,0.227,0.6027,0.0193,56,378.00,SPY210324P00378000,5.66,-3.865,5.48,5.56,55,0.2148,-0.3901,0.0204,126 | |
| WedMar242021,SPY210324C00379000,9.65,3.25,9.51,9.7,51,0.2224,0.5843,0.02,55,379.00,SPY210324P00379000,5.96,-4.015,5.77,5.85,105,0.2107,-0.4095,0.021,193 | |
| WedMar242021,SPY210324C00380000,9.1,3.275,8.84,8.93,252,0.2177,0.565,0.0206,546,380.00,SPY210324P00380000,5.71,-4.73,6.08,6.15,683,0.2066,-0.4299,0.0217,639 | |
| WedMar242021,SPY210324C00381000,8.3,3.015,8.14,8.23,30,0.2129,0.5448,0.0212,42,381.00,SPY210324P00381000,6.29,-4.615,6.39,6.48,74,0.2024,-0.4512,0.0223,75 | |
| WedMar242021,SPY210324C00382000,6.6,1.85,7.46,7.55,41,0.2077,0.5235,0.0219,236,382.00,SPY210324P00382000,6.65,-4.75,6.74,6.83,21,0.1983,-0.4737,0.0229,88 | |
| WedMar242021,SPY210324C00383000,7.02,2.755,6.81,6.89,181,0.2032,0.5012,0.0224,193,383.00,SPY210324P00383000,7.16,-4.75,7.11,7.19,7,0.1938,-0.497,0.0235,91 | |
| WedMar242021,SPY210324C00384000,6.5,2.705,6.17,6.26,119,0.1983,0.4779,0.0229,196,384.00,SPY210324P00384000,7.84,-4.62,7.4,7.66,4,0.1905,-0.5212,0.0238,294 | |
| WedMar242021,SPY210324C00385000,5.73,2.375,5.57,5.65,247,0.194,0.4537,0.0233,502,385.00,SPY210324P00385000,7.97,-5.06,7.83,8.07,4,0.1853,-0.5467,0.0244,197 | |
| WedMar242021,SPY210324C00386000,5.13,2.19,4.99,5.06,178,0.1892,0.4285,0.0237,436,386.00,SPY210324P00386000,13.2,0,8.33,8.52,0,0.1814,-0.5726,0.0246,52 | |
| WedMar242021,SPY210324C00387000,4.62,2.045,4.44,4.51,40,0.1846,0.4025,0.0239,388,387.00,SPY210324P00387000,11.13,-3.16,8.72,8.98,1,0.1769,-0.5997,0.0249,56 | |
| WedMar242021,SPY210324C00388000,3.19,0.95,3.92,4,111,0.1803,0.3759,0.024,219,388.00,SPY210324P00388000,11.9,-3.055,9.25,9.5,4,0.1729,-0.6274,0.0249,105 | |
| WedMar242021,SPY210324C00389000,3.64,1.715,3.44,3.52,47,0.1759,0.3485,0.024,918,389.00,SPY210324P00389000,12.74,-2.92,9.82,10.03,1,0.1692,-0.6552,0.0248,91 | |
| WedMar242021,SPY210324C00390000,3.27,1.62,3,3.07,1032,0.1721,0.3213,0.0238,2017,390.00,SPY210324P00390000,11.32,-5.08,10.37,10.61,21,0.1644,-0.6845,0.0246,293 | |
| WedMar242021,SPY210324C00391000,2.73,1.32,2.6,2.67,49,0.1682,0.2938,0.0234,272,391.00,SPY210324P00391000,20.44,0,10.95,11.21,0,0.1615,-0.7118,0.024,195 | |
| WedMar242021,SPY210324C00392000,1.87,0.665,2.24,2.31,36,0.165,0.2672,0.0228,179,392.00,SPY210324P00392000,17.5,0,11.63,11.87,0,0.1588,-0.7386,0.0233,200 | |
| WedMar242021,SPY210324C00393000,2.11,1.08,1.92,1.98,83,0.1621,0.2414,0.022,671,393.00,SPY210324P00393000,13.96,0,12.33,12.56,0,0.1557,-0.7654,0.0224,10 | |
| WedMar242021,SPY210324C00394000,1.65,0.77,1.64,1.7,91,0.1594,0.2166,0.021,180,394.00,SPY210324P00394000,20.58,0,13.05,13.29,0,0.1536,-0.7899,0.0213,6 | |
| WedMar242021,SPY210324C00395000,1.53,0.785,1.39,1.45,745,0.1568,0.1927,0.0199,563,395.00,SPY210324P00395000,17.66,0,13.82,14.04,0,0.1503,-0.8153,0.0201,51 | |
| WedMar242021,SPY210324C00396000,1.19,0.555,1.18,1.23,18,0.1548,0.1707,0.0187,129,396.00,SPY210324P00396000,20.66,0,14.61,14.83,0,0.1482,-0.8377,0.0187,1 | |
| WedMar242021,SPY210324C00397000,0.95,0.405,0.99,1.04,19,0.1531,0.1504,0.0174,170,397.00,SPY210324P00397000,19.99,-2.315,15.43,15.65,5,0.1472,-0.8568,0.0173,1 | |
| WedMar242021,SPY210324C00398000,0.9,0.43,0.84,0.88,29,0.1517,0.1321,0.0161,260,398.00,SPY210324P00398000,20.9,-2.325,16.23,16.49,6,0.1448,-0.8769,0.0158,0 | |
| WedMar242021,SPY210324C00399000,0.77,0.37,0.7,0.75,24,0.1508,0.1156,0.0148,174,399.00,SPY210324P00399000,17.37,-6.795,16.68,17.76,11,0.1471,-0.8878,0.0146,2 | |
| WedMar242021,SPY210324C00400000,0.67,0.325,0.59,0.63,480,0.1497,0.1004,0.0134,722,400.00,SPY210324P00400000,25.98,0.87,17.51,18.64,5,0.1402,-0.9117,0.0127,86 | |
| WedMar242021,SPY210324C00401000,0.39,0.09,0.5,0.53,248,0.1496,0.088,0.0122,332,401.00,SPY210324P00401000,26.95,0.895,18.44,19.53,1,0.1446,-0.9169,0.0118,0 | |
| WedMar242021,SPY210324C00402000,0.4,0.145,0.42,0.45,115,0.149,0.0761,0.011,700,402.00,SPY210324P00402000,27.9,0.88,19.68,20.22,1,0.1429,-0.9299,0.0104,0 | |
| WedMar242021,SPY210324C00403000,0.39,0.17,0.35,0.38,17,0.1487,0.0658,0.0098,691,403.00,SPY210324P00403000,20.72,-7.265,20.34,21.53,9,0.1448,-0.9369,0.0095,1 | |
| WedMar242021,SPY210324C00404000,0.32,0.13,0.29,0.32,5,0.1485,0.0566,0.0088,541,404.00,SPY210324P00404000,0,0,21.51,22.1,0,0.1394,-0.9517,0.0079,0 | |
| WedMar242021,SPY210324C00405000,0.28,0.11,0.25,0.27,23,0.1489,0.0493,0.0078,318,405.00,SPY210324P00405000,17.77,0,22.5,23.05,0,0.1387,-0.9595,0.0068,3 | |
| WedMar242021,SPY210324C00406000,0.19,0.045,0.21,0.23,2,0.1493,0.0427,0.007,446,406.00,SPY210324P00406000,29.3,-1.61,23.46,24.01,2,0.1366,-0.9675,0.0057,0 | |
| WedMar242021,SPY210324C00407000,0.13,0,0.17,0.2,1,0.1495,0.0368,0.0062,340,407.00,SPY210324P00407000,0,0,24.15,25.35,0,0.1335,-0.9751,0.0045,0 | |
| WedMar242021,SPY210324C00408000,0.09,0,0.14,0.17,0,0.1498,0.0316,0.0054,48,408.00,SPY210324P00408000,35.71,0,25.4,25.95,0,0.1293,-0.9819,0.0034,1 | |
| WedMar242021,SPY210324C00409000,0.08,-0.02,0.12,0.14,1,0.151,0.0278,0.0048,247,409.00,SPY210324P00409000,0,0,26.1,27.3,0,0.1266,-0.9864,0.0026,0 | |
| WedMar242021,SPY210324C00410000,0.11,0.02,0.1,0.12,12,0.1516,0.0241,0.0043,199,410.00,SPY210324P00410000,38.72,0,27.08,28.28,0,0.1216,-0.9907,0.0018,51 | |
| WedMar242021,SPY210324C00411000,0.22,0,0.09,0.11,0,0.153,0.0213,0.0038,10,411.00,SPY210324P00411000,0,0,28.06,29.26,0,0.1415,-0.9834,0.0029,0 | |
| WedMar242021,SPY210324C00412000,0.23,0,0.07,0.09,0,0.1535,0.0183,0.0033,69,412.00,SPY210324P00412000,0,0,29.05,30.25,0,0.143,-0.9851,0.0026,0 | |
| WedMar242021,SPY210324C00413000,0.08,0.01,0.06,0.08,2,0.154,0.0157,0.0029,16,413.00,SPY210324P00413000,0,0,30.32,31.07,0,0.1423,-0.9876,0.0021,0 | |
| WedMar242021,SPY210324C00414000,0.13,0,0.05,0.07,0,0.1561,0.0142,0.0026,1,414.00,SPY210324P00414000,0,0,31.31,32.06,0,0.1533,-0.9846,0.0025,0 | |
| WedMar242021,SPY210324C00415000,0.07,0.01,0.06,0.07,4,0.1592,0.0134,0.0025,349,415.00,SPY210324P00415000,0,0,32.02,33.22,0,0.142,-0.9909,0.0015,0 | |
| WedMar242021,SPY210324C00416000,0.05,0,0.04,0.06,0,0.1595,0.0114,0.0021,3,416.00,SPY210324P00416000,0,0,33.3,34.05,0,0.1444,-0.9915,0.0013,0 | |
| WedMar242021,SPY210324C00417000,0.05,0,0.04,0.05,1,0.1615,0.0104,0.0019,1,417.00,SPY210324P00417000,0,0,34.01,35.2,0,0.1499,-0.9911,0.0014,0 | |
| WedMar242021,SPY210324C00418000,0.05,0.005,0.03,0.05,2,0.1628,0.0092,0.0017,6,418.00,SPY210324P00418000,0,0,35.02,36.2,0,0.146,-0.9932,0.001,0 | |
| WedMar242021,SPY210324C00419000,0,0,0.03,0.04,0,0.1648,0.0084,0.0016,0,419.00,SPY210324P00419000,0,0,36,37.19,0,0.1407,-0.9949,0.0006,0 | |
| WedMar242021,SPY210324C00420000,0.04,0,0.03,0.04,3,0.1661,0.0074,0.0014,112,420.00,SPY210324P00420000,35.8,0,36.87,38.19,0,0,-0.9655,0.0038,1 | |
| WedMar242021,SPY210324C00421000,0.04,0.005,0.02,0.04,5,0.1691,0.0071,0.0013,6,421.00,SPY210324P00421000,0,0,38.01,39.19,0,0.1632,-0.9919,0.0011,0 | |
| WedMar242021,SPY210324C00422000,0.03,-0.005,0.02,0.04,9,0.1722,0.0068,0.0013,4,422.00,SPY210324P00422000,0,0,39,40.18,0,0,-0.961,0.0039,0 | |
| WedMar242021,SPY210324C00423000,0.03,-0.005,0.02,0.03,2,0.1729,0.0059,0.0011,2,423.00,SPY210324P00423000,0,0,40.27,41.18,0,0,-0.9506,0.0043,0 | |
| WedMar242021,SPY210324C00424000,0.03,-0.005,0.02,0.03,20,0.1738,0.0051,0.001,0,424.00,SPY210324P00424000,0,0,40.87,42.18,0,0.1498,-0.996,0.0004,0 | |
| WedMar242021,SPY210324C00425000,0.06,0,0.02,0.03,0,0.1774,0.0051,0.0009,44,425.00,SPY210324P00425000,38.17,0,42,43.18,0,0,-0.9632,0.0035,1 | |
| WedMar242021,SPY210324C00426000,0,0,0.01,0.03,0,0.1794,0.0047,0.0009,0,426.00,SPY210324P00426000,0,0,42.86,44.18,0,0.1549,-0.9961,0.0003,0 | |
| WedMar242021,SPY210324C00430000,0.02,0,0.01,0.02,0,0.1854,0.0031,0.0006,24,430.00,SPY210324P00430000,43.16,0,47.25,48.01,0,0,-0.9621,0.0032,1 | |
| WedMar242021,SPY210324C00435000,0.03,0,0.01,0.02,0,0.2017,0.0029,0.0005,16,435.00,SPY210324P00435000,0,0,52.25,53,0,0,-0.9646,0.0028,0 | |
| WedMar242021,SPY210324C00440000,0,0,0,0.02,0,0.2088,0.0018,0.0003,0,440.00,SPY210324P00440000,0,0,56.98,58.16,0,0,-0.971,0.0023,0 | |
| WedMar242021,SPY210324C00445000,0.03,0,0,0.02,0,0.2227,0.0016,0.0003,1,445.00,SPY210324P00445000,0,0,62.18,63.16,0,0,-0.9658,0.0023,0 | |
| WedMar242021,SPY210324C00450000,0.01,0,0,0.02,0,0.2352,0.0014,0.0002,2,450.00,SPY210324P00450000,0,0,66.72,68.29,0,0,-0.9777,0.0016,0 | |
| WedMar242021,SPY210324C00455000,0.02,0,0,0.01,0,0.2294,0.0005,0.0001,4,455.00,SPY210324P00455000,0,0,71.96,73.15,0,0,-0.9753,0.0016,0 | |
| WedMar242021,SPY210324C00460000,0.01,0,0,0.01,0,0.2423,0.0005,0.0001,13,460.00,SPY210324P00460000,0,0,77.23,78.15,0,0,-0.9684,0.0018,0 | |
| WedMar242021,SPY210324C00465000,0.01,0,0,0.01,0,0.2671,0.0008,0.0001,4,465.00,SPY210324P00465000,0,0,82.17,83.15,0,0,-0.9712,0.0016,0 | |
| WedMar242021,SPY210324C00470000,0,0,0,0.01,0,0.2793,0.0007,0.0001,0,470.00,SPY210324P00470000,0,0,86.71,88.28,0,0,-0.9815,0.0011,0 | |
| FriMar262021,SPY210326C00190000,0,0,193.26,194.2,0,2.1857,0.9423,0.0006,0,190.00,SPY210326P00190000,0.02,0,0.01,0.02,0,0.9306,-0.0006,0,600 | |
| FriMar262021,SPY210326C00195000,0,0,187.96,189.2,0,2.0765,0.9429,0.0006,0,195.00,SPY210326P00195000,0.01,-0.015,0.01,0.02,2,0.8967,-0.0006,0,586 | |
| FriMar262021,SPY210326C00200000,176.18,-0.28,182.96,184.2,1,1.9736,0.9434,0.0006,0,200.00,SPY210326P00200000,0.01,-0.02,0.01,0.02,1,0.8638,-0.0006,0,122 | |
| FriMar262021,SPY210326C00205000,0,0,177.96,179.21,0,1.8763,0.9439,0.0006,0,205.00,SPY210326P00205000,0.04,0,0.01,0.02,0,0.8335,-0.0006,0,97 | |
| FriMar262021,SPY210326C00210000,0,0,172.97,174.21,0,1.7834,0.9444,0.0007,0,210.00,SPY210326P00210000,0.05,0,0.01,0.03,0,0.8469,-0.0011,0,36 | |
| FriMar262021,SPY210326C00215000,0,0,167.97,169.21,0,1.6948,0.9449,0.0007,0,215.00,SPY210326P00215000,0.03,0,0.02,0.03,0,0.8126,-0.0011,0,20 | |
| FriMar262021,SPY210326C00220000,0,0,162.97,164.21,0,1.6108,0.9454,0.0007,0,220.00,SPY210326P00220000,0.05,0,0.02,0.03,13,0.7832,-0.0012,0.0001,96 | |
| FriMar262021,SPY210326C00225000,0,0,157.98,159.22,0,1.5306,0.9459,0.0007,0,225.00,SPY210326P00225000,0.11,0,0.02,0.04,0,0.7537,-0.0012,0.0001,6 | |
| FriMar262021,SPY210326C00230000,0,0,152.98,154.22,0,1.4539,0.9463,0.0008,0,230.00,SPY210326P00230000,0.04,0,0.03,0.04,0,0.7492,-0.0017,0.0001,133 | |
| FriMar262021,SPY210326C00235000,0,0,147.99,149.23,0,1.3805,0.9467,0.0008,0,235.00,SPY210326P00235000,0.06,-0.015,0.03,0.04,1,0.7152,-0.0017,0.0001,24 | |
| FriMar262021,SPY210326C00240000,0,0,142.99,144.23,0,1.3092,0.9472,0.0009,0,240.00,SPY210326P00240000,0.05,-0.04,0.04,0.05,1,0.7058,-0.0022,0.0001,254 | |
| FriMar262021,SPY210326C00245000,0,0,138,139.24,0,1.2425,0.9474,0.0009,0,245.00,SPY210326P00245000,0.05,-0.055,0.04,0.05,10,0.6818,-0.0025,0.0001,396 | |
| FriMar262021,SPY210326C00250000,0,0,133,134.25,0,1.1784,0.9477,0.0009,0,250.00,SPY210326P00250000,0.1,-0.02,0.05,0.06,21,0.6627,-0.0029,0.0001,508 | |
| FriMar262021,SPY210326C00255000,0,0,128.01,129.25,0,1.1169,0.9478,0.001,0,255.00,SPY210326P00255000,0.06,-0.08,0.06,0.07,297,0.6445,-0.0034,0.0002,299 | |
| FriMar262021,SPY210326C00260000,0,0,123.02,124.26,0,1.0569,0.9481,0.001,0,260.00,SPY210326P00260000,0.14,-0.025,0.07,0.08,20,0.6249,-0.004,0.0002,537 | |
| FriMar262021,SPY210326C00265000,0,0,118.03,119.27,0,1.0002,0.9481,0.0011,0,265.00,SPY210326P00265000,0.08,-0.105,0.09,0.1,153,0.6151,-0.0052,0.0003,242 | |
| FriMar262021,SPY210326C00270000,0,0,113.04,114.28,0,0.9463,0.9479,0.0012,0,270.00,SPY210326P00270000,0.19,-0.025,0.1,0.11,2,0.593,-0.0058,0.0003,295 | |
| FriMar262021,SPY210326C00275000,0,0,108.05,109.3,0,0.8939,0.9477,0.0012,0,275.00,SPY210326P00275000,0.24,-0.015,0.12,0.13,25,0.5733,-0.0067,0.0004,335 | |
| FriMar262021,SPY210326C00280000,0,0,103.06,104.31,0,0.8441,0.9473,0.0013,0,280.00,SPY210326P00280000,0.22,-0.07,0.14,0.15,70,0.5531,-0.0077,0.0004,1306 | |
| FriMar262021,SPY210326C00285000,0,0,98.08,99.33,0,0.795,0.947,0.0014,0,285.00,SPY210326P00285000,0.21,-0.125,0.16,0.17,7,0.5343,-0.009,0.0005,52 | |
| FriMar262021,SPY210326C00290000,0,0,93.09,94.35,0,0.7447,0.9471,0.0015,0,290.00,SPY210326P00290000,0.2,-0.185,0.18,0.2,103,0.518,-0.0109,0.0006,833 | |
| FriMar262021,SPY210326C00295000,0,0,88.11,89.38,0,0.7002,0.9462,0.0016,0,295.00,SPY210326P00295000,0.24,-0.2,0.21,0.23,11,0.4997,-0.0128,0.0007,46 | |
| FriMar262021,SPY210326C00300000,92.26,0,83.13,84.4,0,0.6578,0.9449,0.0018,9,300.00,SPY210326P00300000,0.24,-0.27,0.25,0.27,125,0.4807,-0.015,0.0009,13392 | |
| FriMar262021,SPY210326C00305000,0,0,78.15,79.43,0,0.6181,0.9431,0.0019,0,305.00,SPY210326P00305000,0.3,-0.29,0.29,0.31,11,0.465,-0.0183,0.001,47 | |
| FriMar262021,SPY210326C00310000,0,0,73.15,74.46,0,0.5807,0.9405,0.0021,0,310.00,SPY210326P00310000,0.36,-0.33,0.34,0.36,243,0.4448,-0.0213,0.0012,1426 | |
| FriMar262021,SPY210326C00315000,73.35,0,68.19,69.5,0,0.5442,0.9376,0.0024,1,315.00,SPY210326P00315000,0.44,-0.375,0.4,0.41,849,0.4274,-0.0256,0.0015,1337 | |
| FriMar262021,SPY210326C00320000,68.34,0,63.28,64.54,0,0.5103,0.9334,0.0027,12,320.00,SPY210326P00320000,0.47,-0.495,0.47,0.48,152,0.4095,-0.0307,0.0018,38708 | |
| FriMar262021,SPY210326C00325000,65.76,0,58.27,59.6,0,0.478,0.9282,0.003,3,325.00,SPY210326P00325000,0.53,-0.63,0.55,0.57,175,0.3909,-0.0367,0.0022,915 | |
| FriMar262021,SPY210326C00330000,53.83,0,53.28,54.67,0,0.4476,0.9215,0.0035,10,330.00,SPY210326P00330000,0.7,-0.7,0.67,0.69,223,0.3738,-0.0448,0.0027,7689 | |
| FriMar262021,SPY210326C00335000,42.4,0,48.4,49.77,0,0.4188,0.9128,0.004,23,335.00,SPY210326P00335000,0.83,-0.875,0.81,0.84,163,0.358,-0.0556,0.0034,1016 | |
| FriMar262021,SPY210326C00340000,50.87,0,43.54,44.91,0,0.3937,0.9005,0.0047,5,340.00,SPY210326P00340000,1.02,-1.06,1.01,1.03,586,0.3424,-0.0692,0.0042,16287 | |
| FriMar262021,SPY210326C00345000,31.99,-1.32,38.74,40.1,2,0.3687,0.8855,0.0056,11,345.00,SPY210326P00345000,1.17,-1.38,1.26,1.28,239,0.327,-0.0867,0.0052,2488 | |
| FriMar262021,SPY210326C00350000,40.86,0,34.06,34.93,0,0.346,0.8654,0.0067,2,350.00,SPY210326P00350000,1.48,-1.65,1.58,1.61,577,0.3113,-0.1087,0.0065,1501 | |
| FriMar262021,SPY210326C00352000,34.69,0,32.1,33.06,0,0.3335,0.8584,0.0072,1,352.00,SPY210326P00352000,1.89,-1.505,1.73,1.76,17,0.3052,-0.1193,0.0071,923 | |
| FriMar262021,SPY210326C00353000,32.18,0,31.17,32.13,0,0.3295,0.8531,0.0075,1,353.00,SPY210326P00353000,1.96,-1.585,1.82,1.85,12,0.3021,-0.1249,0.0074,777 | |
| FriMar262021,SPY210326C00354000,31.14,0,31.02,31.2,0,0.3307,0.8439,0.0078,18,354.00,SPY210326P00354000,1.95,-1.74,1.9,1.93,253,0.2991,-0.1308,0.0077,981 | |
| FriMar262021,SPY210326C00355000,23.35,-1.265,30.09,30.28,1,0.3262,0.8384,0.0081,38,355.00,SPY210326P00355000,1.86,-1.985,1.99,2.03,218,0.296,-0.1371,0.008,1667 | |
| FriMar262021,SPY210326C00356000,30.52,0,29.17,29.36,0,0.322,0.8324,0.0084,14,356.00,SPY210326P00356000,2.2,-1.805,2.09,2.12,88,0.2927,-0.1435,0.0084,289 | |
| FriMar262021,SPY210326C00357000,27.84,0,28.26,28.45,0,0.3176,0.8263,0.0087,216,357.00,SPY210326P00357000,2.14,-2.035,2.19,2.22,97,0.2897,-0.1504,0.0088,778 | |
| FriMar262021,SPY210326C00357500,25.57,0,27.8,27.99,0,0.3155,0.8231,0.0088,42,357.50,SPY210326P00357500,2.22,-2.04,2.24,2.27,64,0.2881,-0.1539,0.0089,990 | |
| FriMar262021,SPY210326C00358000,28.12,0,27.35,27.52,0,0.3133,0.8199,0.009,2,358.00,SPY210326P00358000,2.32,-2.035,2.29,2.33,2070,0.2864,-0.1574,0.0091,490 | |
| FriMar262021,SPY210326C00359000,22.81,1.57,26.45,26.62,22,0.309,0.8131,0.0094,3,359.00,SPY210326P00359000,2.46,-2.075,2.4,2.44,51,0.2829,-0.1646,0.0095,573 | |
| FriMar262021,SPY210326C00360000,21.6,1.19,25.55,25.69,8,0.3047,0.8059,0.0097,89,360.00,SPY210326P00360000,2.54,-2.185,2.52,2.56,688,0.2801,-0.1727,0.0099,1054 | |
| FriMar262021,SPY210326C00361000,30.29,0,24.65,24.82,0,0.3005,0.7985,0.0101,40,361.00,SPY210326P00361000,2.69,-2.235,2.64,2.68,32,0.2765,-0.1806,0.0103,776 | |
| FriMar262021,SPY210326C00362000,25.72,0,23.76,23.93,0,0.2962,0.7906,0.0105,56,362.00,SPY210326P00362000,2.64,-2.49,2.77,2.81,245,0.2731,-0.189,0.0108,789 | |
| FriMar262021,SPY210326C00362500,17.95,0,23.32,23.49,0,0.2943,0.7864,0.0107,14,362.50,SPY210326P00362500,5.32,0.08,2.83,2.87,77,0.2717,-0.1937,0.011,1931 | |
| FriMar262021,SPY210326C00363000,17.56,0,22.88,23.05,0,0.2919,0.7824,0.0109,53,363.00,SPY210326P00363000,3.39,-1.96,2.9,2.94,65,0.2698,-0.198,0.0112,281 | |
| FriMar262021,SPY210326C00364000,15.21,-1.985,22,22.17,5,0.2879,0.7736,0.0113,0,364.00,SPY210326P00364000,2.81,-2.76,3.04,3.08,36,0.2665,-0.2074,0.0117,234 | |
| FriMar262021,SPY210326C00365000,15.48,-0.94,21.13,21.27,2,0.2835,0.7646,0.0117,133,365.00,SPY210326P00365000,3.24,-2.57,3.18,3.23,539,0.263,-0.2171,0.0121,1066 | |
| FriMar262021,SPY210326C00366000,16.88,1.235,20.26,20.43,16,0.2787,0.7555,0.0122,48,366.00,SPY210326P00366000,3.19,-2.865,3.33,3.38,154,0.2597,-0.2274,0.0126,474 | |
| FriMar262021,SPY210326C00367000,16.13,1.245,19.41,19.55,15,0.2745,0.7455,0.0126,1,367.00,SPY210326P00367000,3.35,-2.955,3.49,3.54,193,0.256,-0.238,0.0131,218 | |
| FriMar262021,SPY210326C00367500,15.41,0.9,18.98,19.12,65,0.2727,0.7402,0.0128,3,367.50,SPY210326P00367500,3.43,-3.005,3.57,3.63,135,0.2544,-0.2437,0.0134,384 | |
| FriMar262021,SPY210326C00368000,15.37,1.24,18.56,18.72,212,0.2706,0.7348,0.0131,146,368.00,SPY210326P00368000,3.64,-2.935,3.66,3.71,103,0.2526,-0.2493,0.0136,463 | |
| FriMar262021,SPY210326C00369000,15.8,2.405,17.71,17.88,32,0.2662,0.7239,0.0136,63,369.00,SPY210326P00369000,3.95,-2.9,3.83,3.89,264,0.2488,-0.261,0.0142,463 | |
| FriMar262021,SPY210326C00370000,16.75,4.08,16.88,17.02,104,0.262,0.7123,0.0141,140,370.00,SPY210326P00370000,4.02,-3.115,4.01,4.07,1898,0.2453,-0.2733,0.0147,2233 | |
| FriMar262021,SPY210326C00371000,14.66,2.705,16.05,16.19,241,0.2575,0.7004,0.0146,297,371.00,SPY210326P00371000,4.14,-3.295,4.2,4.27,247,0.2417,-0.2863,0.0153,542 | |
| FriMar262021,SPY210326C00372000,14.56,3.31,15.24,15.37,115,0.2532,0.6877,0.0151,30,372.00,SPY210326P00372000,4.39,-3.36,4.41,4.47,485,0.2378,-0.2996,0.0159,567 | |
| FriMar262021,SPY210326C00372500,14.56,3.65,14.83,14.97,164,0.25,0.6818,0.0154,238,372.50,SPY210326P00372500,4.5,-3.41,4.51,4.58,132,0.236,-0.3067,0.0161,376 | |
| FriMar262021,SPY210326C00373000,13.77,3.21,14.43,14.56,546,0.248,0.6749,0.0157,274,373.00,SPY210326P00373000,4.69,-3.38,4.62,4.69,158,0.2341,-0.3138,0.0164,418 | |
| FriMar262021,SPY210326C00374000,13.85,3.96,13.63,13.75,270,0.2437,0.661,0.0162,559,374.00,SPY210326P00374000,4.81,-3.6,4.84,4.91,373,0.2301,-0.3285,0.017,538 | |
| FriMar262021,SPY210326C00375000,12.53,3.305,12.85,12.97,730,0.239,0.6465,0.0168,932,375.00,SPY210326P00375000,5.11,-3.65,5.07,5.14,651,0.2263,-0.3441,0.0176,1591 | |
| FriMar262021,SPY210326C00376000,12.14,3.565,12.08,12.19,598,0.2344,0.6311,0.0174,685,376.00,SPY210326P00376000,5,-4.12,5.32,5.39,381,0.2225,-0.3602,0.0182,1152 | |
| FriMar262021,SPY210326C00377000,12,4.06,11.32,11.44,314,0.2298,0.6151,0.018,757,377.00,SPY210326P00377000,5.23,-4.29,5.58,5.65,410,0.2184,-0.3773,0.0189,748 | |
| FriMar262021,SPY210326C00377500,11.1,3.47,10.94,11.07,203,0.2277,0.6066,0.0183,524,377.50,SPY210326P00377500,5.89,-3.815,5.72,5.79,439,0.2163,-0.3861,0.0192,633 | |
| FriMar262021,SPY210326C00378000,10.8,3.475,10.57,10.69,472,0.2254,0.5982,0.0186,643,378.00,SPY210326P00378000,5.89,-4.015,5.85,5.93,220,0.2143,-0.3951,0.0195,587 | |
| FriMar262021,SPY210326C00379000,10.34,3.61,9.85,9.98,477,0.2207,0.5805,0.0192,828,379.00,SPY210326P00379000,6.1,-4.225,6.14,6.22,373,0.2102,-0.4138,0.0201,3040 | |
| FriMar262021,SPY210326C00380000,9.5,3.34,9.13,9.22,665,0.2161,0.5619,0.0198,915,380.00,SPY210326P00380000,6.49,-4.29,6.45,6.52,1366,0.2061,-0.4333,0.0207,3324 | |
| FriMar262021,SPY210326C00381000,8.49,2.88,8.44,8.52,366,0.2116,0.5423,0.0203,1096,381.00,SPY210326P00381000,6.68,-4.555,6.77,6.85,348,0.2021,-0.4538,0.0213,3293 | |
| FriMar262021,SPY210326C00382000,7.9,2.82,7.76,7.84,305,0.207,0.5219,0.0209,2142,382.00,SPY210326P00382000,7.12,-4.605,7.1,7.19,83,0.198,-0.4751,0.0218,1357 | |
| FriMar262021,SPY210326C00382500,7.71,2.88,7.43,7.51,341,0.2045,0.5114,0.0211,955,382.50,SPY210326P00382500,7.09,-4.885,7.29,7.37,14,0.1958,-0.4861,0.0221,618 | |
| FriMar262021,SPY210326C00383000,7.17,2.59,7.1,7.18,463,0.2022,0.5006,0.0214,1574,383.00,SPY210326P00383000,7.35,-4.885,7.47,7.55,91,0.1937,-0.4974,0.0223,948 | |
| FriMar262021,SPY210326C00384000,6.67,2.565,6.47,6.55,595,0.1978,0.4784,0.0218,2037,384.00,SPY210326P00384000,7.87,-4.9,7.8,7.95,94,0.1895,-0.5206,0.0228,1255 | |
| FriMar262021,SPY210326C00385000,5.95,2.295,5.86,5.94,781,0.1934,0.4552,0.0222,2159,385.00,SPY210326P00385000,8.37,-4.965,8.25,8.36,357,0.1851,-0.5448,0.0232,3137 | |
| FriMar262021,SPY210326C00386000,5.69,2.445,5.28,5.36,618,0.1889,0.4312,0.0226,1324,386.00,SPY210326P00386000,8.46,-5.47,8.67,8.8,24,0.1807,-0.57,0.0235,712 | |
| FriMar262021,SPY210326C00387000,4.83,1.97,4.73,4.81,21055,0.1846,0.4065,0.0228,974,387.00,SPY210326P00387000,8.93,-5.625,9.12,9.26,18,0.177,-0.5954,0.0237,530 | |
| FriMar262021,SPY210326C00387500,4.61,1.935,4.47,4.55,667,0.1825,0.3939,0.0229,389,387.50,SPY210326P00387500,9.83,-5.055,9.38,9.51,2,0.1746,-0.6088,0.0238,408 | |
| FriMar262021,SPY210326C00388000,4.3,1.795,4.21,4.29,509,0.1804,0.3811,0.0229,3557,388.00,SPY210326P00388000,16.55,1.325,9.63,9.77,8,0.173,-0.6217,0.0238,360 | |
| FriMar262021,SPY210326C00389000,3.86,1.68,3.73,3.8,660,0.1765,0.3554,0.0229,1093,389.00,SPY210326P00389000,9.92,-5.995,10.14,10.29,15,0.1694,-0.6482,0.0237,680 | |
| FriMar262021,SPY210326C00390000,3.31,1.42,3.28,3.35,974,0.1725,0.3292,0.0228,2573,390.00,SPY210326P00390000,10.85,-5.785,10.72,10.86,2889,0.1648,-0.6763,0.0236,1251 | |
| FriMar262021,SPY210326C00391000,2.97,1.33,2.87,2.94,667,0.1691,0.3033,0.0224,1440,391.00,SPY210326P00391000,12.44,-4.94,11.32,11.46,10,0.162,-0.7025,0.0231,437 | |
| FriMar262021,SPY210326C00392000,2.55,1.14,2.5,2.57,1192,0.1658,0.2775,0.0219,1137,392.00,SPY210326P00392000,11.48,-6.685,11.96,12.1,5,0.1587,-0.7291,0.0225,269 | |
| FriMar262021,SPY210326C00392500,2.41,1.1,2.33,2.39,1004,0.1645,0.2652,0.0216,983,392.50,SPY210326P00392500,14.25,-4.315,12.29,12.43,1,0.1573,-0.742,0.0222,241 | |
| FriMar262021,SPY210326C00393000,2.31,1.095,2.17,2.23,300,0.1629,0.2526,0.0213,867,393.00,SPY210326P00393000,14.63,-4.34,12.63,12.78,2,0.1556,-0.755,0.0218,214 | |
| FriMar262021,SPY210326C00394000,2.02,0.975,1.87,1.93,182,0.1601,0.2283,0.0205,3004,394.00,SPY210326P00394000,21.62,1.815,13.34,13.48,1,0.1526,-0.7806,0.0209,149 | |
| FriMar262021,SPY210326C00395000,1.72,0.825,1.6,1.66,276,0.1578,0.2052,0.0196,3164,395.00,SPY210326P00395000,25.08,0,14.03,14.23,0,0.1501,-0.8043,0.0198,148 | |
| FriMar262021,SPY210326C00396000,1.4,0.63,1.37,1.43,45,0.1558,0.1837,0.0185,3150,396.00,SPY210326P00396000,11.3,0,14.85,15,0,0.1473,-0.8277,0.0186,31 | |
| FriMar262021,SPY210326C00397000,1.2,0.535,1.17,1.22,562,0.1541,0.1636,0.0174,5831,397.00,SPY210326P00397000,20.15,-2.275,15.65,15.8,5,0.1458,-0.8476,0.0173,11 | |
| FriMar262021,SPY210326C00397500,1.14,0.525,1.08,1.13,436,0.1535,0.1543,0.0168,1899,397.50,SPY210326P00397500,26.5,0,16.06,16.21,0,0.1445,-0.8582,0.0167,67 | |
| FriMar262021,SPY210326C00398000,1.04,0.47,1,1.04,213,0.1526,0.1448,0.0162,1263,398.00,SPY210326P00398000,18.99,-4.345,16.48,16.63,10,0.1434,-0.8679,0.016,22 | |
| FriMar262021,SPY210326C00399000,0.85,0.355,0.85,0.89,129,0.1516,0.1281,0.015,1617,399.00,SPY210326P00399000,19.97,-4.29,16.9,17.88,10,0.1437,-0.8821,0.0147,57 | |
| FriMar262021,SPY210326C00400000,0.77,0.34,0.72,0.76,1191,0.1507,0.1129,0.0138,4895,400.00,SPY210326P00400000,18.85,-6.35,17.94,18.66,15,0.1429,-0.8968,0.0134,137 | |
| FriMar262021,SPY210326C00401000,0.66,0.285,0.61,0.65,172,0.1501,0.0993,0.0126,1178,401.00,SPY210326P00401000,26.25,0.115,18.76,19.65,1,0.1366,-0.9189,0.0116,49 | |
| FriMar262021,SPY210326C00402000,0.55,0.225,0.52,0.56,206,0.1496,0.0871,0.0115,635,402.00,SPY210326P00402000,27.19,0.095,19.83,20.28,1,0.1399,-0.9245,0.0107,1 | |
| FriMar262021,SPY210326C00402500,0.4,0.1,0.48,0.51,356,0.1496,0.0817,0.011,345,402.50,SPY210326P00402500,19.48,0,19.95,21.02,0,0.139,-0.9309,0.0101,10 | |
| FriMar262021,SPY210326C00403000,0.38,0.095,0.44,0.47,557,0.1494,0.0763,0.0104,1459,403.00,SPY210326P00403000,15.53,0,20.41,21.48,0,0.1357,-0.9399,0.0092,2 | |
| FriMar262021,SPY210326C00404000,0.42,0.17,0.37,0.41,214,0.1495,0.0671,0.0094,499,404.00,SPY210326P00404000,0,0,21.69,22.14,0,0.1306,-0.9545,0.0076,0 | |
| FriMar262021,SPY210326C00405000,0.35,0.135,0.32,0.35,195,0.1494,0.0584,0.0085,309,405.00,SPY210326P00405000,22.05,-7.935,22.63,23.08,5,0.1302,-0.9617,0.0065,134 | |
| FriMar262021,SPY210326C00406000,0.29,0.1,0.27,0.3,7,0.1495,0.0509,0.0076,1755,406.00,SPY210326P00406000,0,0,23.24,24.31,0,0.1311,-0.9665,0.0058,0 | |
| FriMar262021,SPY210326C00407000,0.23,0.06,0.23,0.25,2,0.15,0.0446,0.0068,898,407.00,SPY210326P00407000,21.34,0,24.54,24.99,0,0.1285,-0.9739,0.0047,35 | |
| FriMar262021,SPY210326C00407500,0.24,0.08,0.21,0.24,4,0.15,0.0415,0.0064,878,407.50,SPY210326P00407500,21.72,0,24.71,25.74,0,0.1316,-0.9734,0.0046,71 | |
| FriMar262021,SPY210326C00408000,0.16,0.01,0.19,0.22,5,0.1498,0.0384,0.006,1176,408.00,SPY210326P00408000,22.13,0,25.18,26.23,0,0.126,-0.9798,0.0037,33 | |
| FriMar262021,SPY210326C00409000,0.12,0,0.16,0.19,0,0.1503,0.0335,0.0054,378,409.00,SPY210326P00409000,21.36,0,26.47,26.93,0,0,-0.9443,0.0069,15 | |
| FriMar262021,SPY210326C00410000,0.15,0.025,0.14,0.16,73,0.1509,0.0293,0.0048,1648,410.00,SPY210326P00410000,22.85,0,27.11,28.18,0,0,-0.9514,0.0062,50 | |
| FriMar262021,SPY210326C00411000,0.23,0,0.12,0.14,0,0.1518,0.0257,0.0043,26,411.00,SPY210326P00411000,23.55,0,28.09,29.16,0,0,-0.9554,0.0057,30 | |
| FriMar262021,SPY210326C00412000,0.12,0.025,0.1,0.12,53,0.1522,0.0223,0.0038,303,412.00,SPY210326P00412000,0,0,29.35,30.05,0,0,-0.9479,0.006,0 | |
| FriMar262021,SPY210326C00412500,0.11,0.02,0.1,0.11,52,0.1527,0.0214,0.0036,291,412.50,SPY210326P00412500,23.35,0,29.57,30.63,0,0,-0.9595,0.0051,1 | |
| FriMar262021,SPY210326C00413000,0.09,0.005,0.09,0.11,6,0.1542,0.0203,0.0035,33,413.00,SPY210326P00413000,33.32,0,30.34,31.06,0,0,-0.9489,0.0058,1 | |
| FriMar262021,SPY210326C00414000,0.08,0,0.08,0.1,1,0.1548,0.0177,0.0031,640,414.00,SPY210326P00414000,0,0,31.33,32.05,0,0,-0.951,0.0055,0 | |
| FriMar262021,SPY210326C00415000,0.08,0.01,0.07,0.08,130,0.1542,0.0147,0.0026,848,415.00,SPY210326P00415000,29.82,0,32.32,33.04,0,0.1312,-0.9921,0.0012,51 | |
| FriMar262021,SPY210326C00416000,0.07,0.005,0.06,0.08,51,0.1569,0.0138,0.0024,81,416.00,SPY210326P00416000,0,0,33.31,34.09,0,0,-0.952,0.0051,0 | |
| FriMar262021,SPY210326C00417000,0.07,0.01,0.05,0.07,10,0.1592,0.0127,0.0022,20,417.00,SPY210326P00417000,34.46,0,34.3,35.09,0,0,-0.9532,0.0049,1 | |
| FriMar262021,SPY210326C00418000,0.07,0.01,0.05,0.06,5,0.1598,0.0111,0.002,20,418.00,SPY210326P00418000,0,0,35.29,36.03,0,0,-0.9572,0.0045,0 | |
| FriMar262021,SPY210326C00419000,0.05,-0.005,0.04,0.06,3,0.1632,0.0107,0.0019,37,419.00,SPY210326P00419000,0,0,36,37,0,0,-0.9748,0.0031,0 | |
| FriMar262021,SPY210326C00420000,0.06,0.01,0.04,0.05,5,0.163,0.009,0.0016,1461,420.00,SPY210326P00420000,31.54,0,37.03,38.06,0,0,-0.9699,0.0034,6 | |
| FriMar262021,SPY210326C00421000,0.04,-0.01,0.03,0.05,1,0.1663,0.0087,0.0015,6,421.00,SPY210326P00421000,0,0,38.28,38.99,0,0,-0.9616,0.0039,0 | |
| FriMar262021,SPY210326C00422000,0.15,0,0.03,0.04,0,0.1673,0.0077,0.0014,5,422.00,SPY210326P00422000,0,0,39,39.98,0,0,-0.9768,0.0027,0 | |
| FriMar262021,SPY210326C00423000,0.05,0,0.03,0.04,0,0.1687,0.007,0.0013,5,423.00,SPY210326P00423000,0,0,40.27,41.06,0,0,-0.9606,0.0038,0 | |
| FriMar262021,SPY210326C00424000,0.03,-0.01,0.02,0.04,3,0.1724,0.0069,0.0012,5,424.00,SPY210326P00424000,0,0,41.27,42.01,0,0,-0.9629,0.0036,0 | |
| FriMar262021,SPY210326C00425000,0.03,-0.005,0.02,0.04,903,0.1746,0.0064,0.0011,723,425.00,SPY210326P00425000,32.43,0,42.26,42.97,0,0,-0.9657,0.0033,1 | |
| FriMar262021,SPY210326C00426000,0.03,-0.005,0.02,0.03,500,0.176,0.0058,0.001,200,426.00,SPY210326P00426000,0,0,43.26,43.99,0,0,-0.9653,0.0033,0 | |
| FriMar262021,SPY210326C00427000,0.04,0,0.02,0.03,0,0.1756,0.0049,0.0009,300,427.00,SPY210326P00427000,0,0,44.26,45,0,0,-0.9653,0.0032,0 | |
| FriMar262021,SPY210326C00428000,0.04,0,0.02,0.03,0,0.1788,0.0048,0.0008,700,428.00,SPY210326P00428000,0,0,45.26,46,0,0,-0.9662,0.0031,0 | |
| FriMar262021,SPY210326C00429000,0.04,0,0.02,0.03,0,0.1821,0.0047,0.0008,236,429.00,SPY210326P00429000,0,0,46.26,46.97,0,0,-0.9674,0.0029,0 | |
| FriMar262021,SPY210326C00430000,0.02,-0.01,0.01,0.03,11,0.1859,0.0047,0.0008,1555,430.00,SPY210326P00430000,40.88,0,47,48.04,0,0,-0.9763,0.0023,4 | |
| FriMar262021,SPY210326C00435000,0.03,0,0.01,0.02,0,0.1922,0.0029,0.0005,19,435.00,SPY210326P00435000,45.82,0,52.25,52.98,0,0,-0.9698,0.0025,1 | |
| FriMar262021,SPY210326C00440000,0.03,0,0.01,0.02,0,0.2053,0.0025,0.0004,40,440.00,SPY210326P00440000,52.36,0,57.25,58.17,0,0,-0.9651,0.0025,5 | |
| FriMar262021,SPY210326C00445000,0.01,0,0,0.02,0,0.2217,0.0024,0.0004,79,445.00,SPY210326P00445000,0,0,61.72,63.28,0,0,-0.9817,0.0015,0 | |
| FriMar262021,SPY210326C00450000,0.01,-0.005,0,0.02,3,0.2292,0.0017,0.0003,152,450.00,SPY210326P00450000,0,0,67.24,67.97,0,0,-0.9748,0.0018,0 | |
| FriMar262021,SPY210326C00455000,0.01,0,0,0.02,1,0.2193,0.0005,0.0001,73,455.00,SPY210326P00455000,69.29,0,72.22,73.16,0,0,-0.9705,0.0018,1 | |
| FriMar262021,SPY210326C00460000,0.01,0,0,0.01,1,0.2307,0.0005,0.0001,3,460.00,SPY210326P00460000,0,0,77.17,77.97,0,0,-0.9789,0.0014,0 | |
| FriMar262021,SPY210326C00465000,0.03,0,0,0.01,0,0.2433,0.0005,0.0001,1,465.00,SPY210326P00465000,0,0,82.17,83.16,0,0,-0.9743,0.0015,0 | |
| FriMar262021,SPY210326C00470000,0.01,0,0,0.01,1,0.2721,0.0009,0.0001,3,470.00,SPY210326P00470000,0,0,87.23,88.15,0,0,-0.9735,0.0014,0 | |
| MonMar292021,SPY210329C00190000,0,0,193.09,194.37,0,2.0473,0.942,0.0006,0,190.00,SPY210329P00190000,0.03,0,0.01,0.02,0,0.8689,-0.0006,0,2 | |
| MonMar292021,SPY210329C00195000,0,0,188.09,189.38,0,1.9458,0.9425,0.0006,0,195.00,SPY210329P00195000,0,0,0.01,0.03,0,0.8704,-0.0009,0,0 | |
| MonMar292021,SPY210329C00200000,0,0,183.1,184.38,0,1.8498,0.943,0.0006,0,200.00,SPY210329P00200000,0.06,0,0.01,0.03,0,0.8532,-0.0011,0,6 | |
| MonMar292021,SPY210329C00205000,0,0,178.1,179.38,0,1.759,0.9434,0.0006,0,205.00,SPY210329P00205000,0,0,0.02,0.03,0,0.8222,-0.0011,0,0 | |
| MonMar292021,SPY210329C00210000,0,0,173.1,174.38,0,1.6721,0.9439,0.0007,0,210.00,SPY210329P00210000,0.04,-0.01,0.02,0.03,3,0.7903,-0.0011,0,5 | |
| MonMar292021,SPY210329C00215000,0,0,168.1,169.38,0,1.5868,0.9446,0.0007,0,215.00,SPY210329P00215000,0,0,0.02,0.03,0,0.7678,-0.0012,0.0001,0 | |
| MonMar292021,SPY210329C00220000,0,0,163.11,164.39,0,1.5075,0.9452,0.0007,0,220.00,SPY210329P00220000,0.04,0,0.02,0.04,0,0.7512,-0.0015,0.0001,2 | |
| MonMar292021,SPY210329C00225000,0,0,158.11,159.39,0,1.4324,0.9456,0.0007,0,225.00,SPY210329P00225000,0.06,0,0.03,0.04,0,0.7266,-0.0016,0.0001,2 | |
| MonMar292021,SPY210329C00230000,0,0,153.11,154.39,0,1.3611,0.946,0.0008,0,230.00,SPY210329P00230000,0.07,0,0.03,0.05,0,0.7078,-0.0019,0.0001,4 | |
| MonMar292021,SPY210329C00235000,0,0,148.12,149.4,0,1.2919,0.9464,0.0008,0,235.00,SPY210329P00235000,0.1,0,0.04,0.05,0,0.6903,-0.0022,0.0001,7 | |
| MonMar292021,SPY210329C00240000,0,0,143.12,144.4,0,1.2261,0.9468,0.0009,0,240.00,SPY210329P00240000,0.08,0,0.04,0.06,0,0.6713,-0.0026,0.0001,5 | |
| MonMar292021,SPY210329C00245000,0,0,138.13,139.41,0,1.163,0.9471,0.0009,0,245.00,SPY210329P00245000,0.11,-0.01,0.05,0.06,4,0.6497,-0.0029,0.0001,0 | |
| MonMar292021,SPY210329C00250000,0,0,133.14,134.42,0,1.1031,0.9474,0.0009,0,250.00,SPY210329P00250000,0.11,-0.03,0.06,0.07,3,0.6331,-0.0034,0.0002,34 | |
| MonMar292021,SPY210329C00255000,0,0,128.14,129.42,0,1.0455,0.9475,0.001,0,255.00,SPY210329P00255000,0.16,-0.01,0.07,0.08,4,0.6151,-0.004,0.0002,0 | |
| MonMar292021,SPY210329C00260000,0,0,123.15,124.43,0,0.9908,0.9475,0.0011,0,260.00,SPY210329P00260000,0.1,-0.09,0.08,0.1,11,0.6003,-0.0048,0.0002,54 | |
| MonMar292021,SPY210329C00265000,0,0,118.16,119.44,0,0.9373,0.9476,0.0011,0,265.00,SPY210329P00265000,0,0,0.1,0.11,0,0.5836,-0.0057,0.0003,0 | |
| MonMar292021,SPY210329C00270000,0,0,113.18,114.45,0,0.8868,0.9474,0.0012,0,270.00,SPY210329P00270000,0.13,-0.12,0.11,0.13,316,0.5653,-0.0066,0.0003,60 | |
| MonMar292021,SPY210329C00275000,0,0,108.19,109.47,0,0.8378,0.9472,0.0012,0,275.00,SPY210329P00275000,0.24,-0.05,0.13,0.15,10,0.5485,-0.0078,0.0004,2 | |
| MonMar292021,SPY210329C00280000,0,0,103.2,104.48,0,0.7907,0.9469,0.0013,0,280.00,SPY210329P00280000,0.23,-0.1,0.16,0.18,30,0.5305,-0.009,0.0005,35 | |
| MonMar292021,SPY210329C00285000,0,0,98.22,99.5,0,0.7463,0.9462,0.0014,0,285.00,SPY210329P00285000,0.33,-0.045,0.18,0.2,6,0.5149,-0.0108,0.0006,16 | |
| MonMar292021,SPY210329C00290000,0,0,93.24,94.52,0,0.7035,0.9453,0.0015,0,290.00,SPY210329P00290000,0.25,0,0.21,0.23,0,0.4944,-0.0122,0.0007,26 | |
| MonMar292021,SPY210329C00295000,0,0,88.27,89.54,0,0.663,0.9441,0.0017,0,295.00,SPY210329P00295000,0.55,0,0.25,0.27,0,0.4786,-0.0146,0.0008,22 | |
| MonMar292021,SPY210329C00300000,0,0,83.29,84.58,0,0.6239,0.9425,0.0018,0,300.00,SPY210329P00300000,0.3,-0.265,0.29,0.31,3,0.462,-0.0173,0.0009,127 | |
| MonMar292021,SPY210329C00305000,0,0,78.31,79.61,0,0.5867,0.9405,0.002,0,305.00,SPY210329P00305000,0.36,-0.3,0.33,0.35,464,0.4431,-0.02,0.0011,9 | |
| MonMar292021,SPY210329C00310000,0,0,73.35,74.65,0,0.5515,0.9377,0.0022,0,310.00,SPY210329P00310000,0.55,-0.215,0.38,0.4,8,0.4255,-0.0236,0.0013,31 | |
| MonMar292021,SPY210329C00315000,0,0,68.38,69.7,0,0.5177,0.9344,0.0024,0,315.00,SPY210329P00315000,0.45,-0.455,0.44,0.47,348,0.4085,-0.0281,0.0016,110 | |
| MonMar292021,SPY210329C00320000,0,0,63.43,64.76,0,0.4862,0.9299,0.0027,0,320.00,SPY210329P00320000,0.88,-0.195,0.52,0.55,27,0.3919,-0.0337,0.0019,161 | |
| MonMar292021,SPY210329C00325000,63.87,0,58.48,59.83,0,0.4561,0.9243,0.0031,6,325.00,SPY210329P00325000,0.66,-0.625,0.62,0.65,68,0.3756,-0.0406,0.0024,382 | |
| MonMar292021,SPY210329C00330000,59.41,0,53.55,54.92,0,0.4272,0.9173,0.0035,6,330.00,SPY210329P00330000,0.81,-0.735,0.75,0.78,51,0.3592,-0.0492,0.0029,168 | |
| MonMar292021,SPY210329C00335000,0,0,48.65,50.03,0,0.4006,0.908,0.0041,0,335.00,SPY210329P00335000,1.32,-0.55,0.91,0.94,4,0.3438,-0.0603,0.0035,152 | |
| MonMar292021,SPY210329C00340000,0,0,43.78,45.19,0,0.3756,0.896,0.0048,0,340.00,SPY210329P00340000,1.16,-1.1,1.12,1.16,41,0.3288,-0.0745,0.0043,298 | |
| MonMar292021,SPY210329C00345000,0,0,38.97,40.23,0,0.3524,0.8804,0.0057,0,345.00,SPY210329P00345000,1.89,-0.865,1.39,1.43,26,0.3143,-0.0926,0.0054,381 | |
| MonMar292021,SPY210329C00350000,30.95,0,34.78,35.11,0,0.3326,0.8589,0.0067,7,350.00,SPY210329P00350000,1.79,-1.57,1.73,1.78,186,0.2997,-0.1153,0.0066,618 | |
| MonMar292021,SPY210329C00355000,22.45,-2.385,30.14,30.49,1,0.3122,0.8327,0.0081,1,355.00,SPY210329P00355000,2.2,-1.895,2.17,2.22,452,0.2849,-0.144,0.0081,260 | |
| MonMar292021,SPY210329C00360000,24.77,4.11,25.62,25.97,2,0.2926,0.7996,0.0096,19,360.00,SPY210329P00360000,2.8,-2.2,2.71,2.77,312,0.2694,-0.1795,0.0099,325 | |
| MonMar292021,SPY210329C00365000,22.03,5.36,21.23,21.59,1,0.2729,0.7582,0.0115,54,365.00,SPY210329P00365000,3.37,-2.73,3.4,3.46,51,0.2533,-0.2239,0.012,689 | |
| MonMar292021,SPY210329C00370000,16.89,3.965,17.01,17.34,196,0.2523,0.7065,0.0138,34,370.00,SPY210329P00370000,4.1,-3.335,4.25,4.32,492,0.2364,-0.2794,0.0144,331 | |
| MonMar292021,SPY210329C00375000,12.95,3.475,13,13.33,488,0.2304,0.6418,0.0164,199,375.00,SPY210329P00375000,5.34,-3.72,5.33,5.41,128,0.2182,-0.3488,0.0172,944 | |
| MonMar292021,SPY210329C00380000,9.41,2.995,9.36,9.45,319,0.2087,0.5593,0.0191,1548,380.00,SPY210329P00380000,6.84,-4.24,6.7,6.79,240,0.199,-0.4358,0.0201,824 | |
| MonMar292021,SPY210329C00385000,6.5,2.6,6.1,6.18,324,0.1876,0.4561,0.0214,1116,385.00,SPY210329P00385000,7.92,-5.685,8.39,8.73,65,0.1796,-0.5438,0.0224,393 | |
| MonMar292021,SPY210329C00386000,5.67,2.195,5.52,5.6,141,0.1834,0.433,0.0217,679,386.00,SPY210329P00386000,17.29,0,8.82,9.16,0,0.1757,-0.5679,0.0227,17 | |
| MonMar292021,SPY210329C00387000,4.82,1.735,4.96,5.04,11,0.1792,0.4091,0.022,126,387.00,SPY210329P00387000,9.43,-5.375,9.28,9.63,23,0.1719,-0.5926,0.0229,10 | |
| MonMar292021,SPY210329C00388000,4.64,1.925,4.44,4.52,54,0.1753,0.3846,0.0221,498,388.00,SPY210329P00388000,15.26,-0.19,9.77,10.12,5,0.1678,-0.6182,0.023,27 | |
| MonMar292021,SPY210329C00389000,4.02,1.635,3.95,4.03,85,0.1717,0.3599,0.0221,1411,389.00,SPY210329P00389000,15.15,0,10.29,10.64,0,0.1639,-0.6443,0.023,10 | |
| MonMar292021,SPY210329C00390000,3.65,1.565,3.5,3.57,601,0.1679,0.3346,0.022,1683,390.00,SPY210329P00390000,11.14,-5.695,10.85,11.2,29,0.1603,-0.6706,0.0228,260 | |
| MonMar292021,SPY210329C00391000,3.2,1.38,3.08,3.15,350,0.1648,0.3097,0.0217,577,391.00,SPY210329P00391000,11.95,-5.62,11.43,11.78,15,0.1567,-0.6971,0.0225,6 | |
| MonMar292021,SPY210329C00392000,2.74,1.17,2.7,2.77,497,0.1616,0.2848,0.0213,208,392.00,SPY210329P00392000,0,0,12.06,12.41,0,0.1534,-0.7233,0.022,0 | |
| MonMar292021,SPY210329C00393000,2.56,1.2,2.36,2.42,268,0.1589,0.2606,0.0208,291,393.00,SPY210329P00393000,9.31,0,12.68,13.07,0,0.1507,-0.7483,0.0214,16 | |
| MonMar292021,SPY210329C00394000,2.15,0.975,2.05,2.11,10,0.1562,0.2369,0.0201,197,394.00,SPY210329P00394000,13.91,-6.03,13.37,13.76,15,0.148,-0.773,0.0205,0 | |
| MonMar292021,SPY210329C00395000,1.88,0.865,1.77,1.83,76,0.1544,0.2149,0.0192,513,395.00,SPY210329P00395000,16.19,-4.595,14.1,14.48,1,0.1451,-0.7973,0.0196,89 | |
| MonMar292021,SPY210329C00396000,1.36,0.485,1.53,1.58,114,0.1522,0.1933,0.0183,227,396.00,SPY210329P00396000,17.83,0,14.86,15.24,0,0.1425,-0.8202,0.0185,1 | |
| MonMar292021,SPY210329C00397000,1.27,0.515,1.31,1.37,20,0.1502,0.1728,0.0173,27,397.00,SPY210329P00397000,16.25,-6.265,15.65,16.02,3,0.1401,-0.8418,0.0173,0 | |
| MonMar292021,SPY210329C00398000,0.8,0.145,1.13,1.18,4,0.1486,0.1538,0.0162,341,398.00,SPY210329P00398000,19.14,-4.27,16.46,16.83,6,0.138,-0.8616,0.016,0 | |
| MonMar292021,SPY210329C00399000,0.87,0.3,0.96,1.01,19,0.1476,0.1371,0.0151,79,399.00,SPY210329P00399000,17.56,-6.77,17.3,17.66,10,0.1358,-0.8803,0.0147,39 | |
| MonMar292021,SPY210329C00400000,0.9,0.41,0.82,0.87,350,0.1465,0.1213,0.014,1423,400.00,SPY210329P00400000,20.91,-4.35,17.56,18.91,5,0.136,-0.8934,0.0135,3 | |
| MonMar292021,SPY210329C00401000,0.6,0.17,0.71,0.75,3,0.1459,0.1075,0.0129,124,401.00,SPY210329P00401000,0,0,18.45,19.78,0,0.1337,-0.9094,0.0121,0 | |
| MonMar292021,SPY210329C00402000,0.58,0.205,0.6,0.64,2,0.1456,0.0952,0.0118,214,402.00,SPY210329P00402000,0,0,19.34,20.67,0,0.1323,-0.9227,0.0108,0 | |
| MonMar292021,SPY210329C00403000,0.46,0.135,0.51,0.55,6,0.1452,0.0838,0.0108,28,403.00,SPY210329P00403000,19.87,0,20.26,21.58,0,0.1307,-0.9348,0.0095,1 | |
| MonMar292021,SPY210329C00404000,0.41,0.125,0.44,0.47,31,0.1451,0.0739,0.0098,129,404.00,SPY210329P00404000,0,0,21.36,22.5,0,0.1287,-0.9461,0.0083,0 | |
| MonMar292021,SPY210329C00405000,0.3,0.045,0.37,0.41,45,0.1451,0.065,0.0089,510,405.00,SPY210329P00405000,0,0,22.12,23.61,0,0.1263,-0.9564,0.007,0 | |
| MonMar292021,SPY210329C00406000,0.3,0.075,0.32,0.35,3,0.1452,0.0572,0.008,19,406.00,SPY210329P00406000,0,0,23.08,24.55,0,0.1236,-0.9656,0.0058,0 | |
| MonMar292021,SPY210329C00407000,0.16,-0.035,0.27,0.3,10,0.1452,0.05,0.0072,15,407.00,SPY210329P00407000,0,0,24.04,25.49,0,0.1196,-0.9745,0.0046,0 | |
| MonMar292021,SPY210329C00408000,0.21,0.035,0.23,0.26,6,0.1456,0.044,0.0065,74,408.00,SPY210329P00408000,0,0,25,26.45,0,0.1144,-0.9824,0.0033,0 | |
| MonMar292021,SPY210329C00409000,0.14,0,0.21,0.23,0,0.146,0.0386,0.0058,19,409.00,SPY210329P00409000,0,0,25.98,27.41,0,0.107,-0.9893,0.002,0 | |
| MonMar292021,SPY210329C00410000,0.21,0.07,0.17,0.2,118,0.1464,0.0339,0.0052,72,410.00,SPY210329P00410000,20.67,0,26.95,28.37,0,0,-0.9602,0.0055,2 | |
| MonMar292021,SPY210329C00411000,0.13,0.005,0.15,0.17,1,0.1477,0.0304,0.0047,51,411.00,SPY210329P00411000,0,0,27.93,29.35,0,0,-0.9588,0.0054,0 | |
| MonMar292021,SPY210329C00412000,0.11,0,0.13,0.15,0,0.1487,0.0271,0.0043,1,412.00,SPY210329P00412000,0,0,28.92,30.32,0,0,-0.9619,0.005,0 | |
| MonMar292021,SPY210329C00413000,0.12,0.015,0.11,0.13,18,0.1492,0.0237,0.0038,1,413.00,SPY210329P00413000,0,0,29.9,31.3,0,0,-0.9699,0.0041,0 | |
| MonMar292021,SPY210329C00414000,0.15,0,0.09,0.12,0,0.1493,0.0205,0.0034,4,414.00,SPY210329P00414000,0,0,30.89,32.29,0,0,-0.9717,0.0038,0 | |
| MonMar292021,SPY210329C00415000,0.08,0,0.08,0.1,0,0.1508,0.0185,0.0031,56,415.00,SPY210329P00415000,31.26,0,31.88,33.27,0,0,-0.9744,0.0035,3 | |
| MonMar292021,SPY210329C00420000,0.06,0,0.04,0.06,205,0.1586,0.0114,0.0019,321,420.00,SPY210329P00420000,30.9,0,36.85,38.23,0,0,-0.981,0.0024,3 | |
| MonMar292021,SPY210329C00425000,0.04,0,0.03,0.04,27,0.1667,0.0074,0.0012,265,425.00,SPY210329P00425000,42.33,0,41.84,43.21,0,0,-0.9843,0.0018,12 | |
| MonMar292021,SPY210329C00430000,0.05,0,0.02,0.03,0,0.1736,0.0046,0.0008,33,430.00,SPY210329P00430000,0,0,46.84,48.2,0,0,-0.9859,0.0015,0 | |
| MonMar292021,SPY210329C00435000,0.03,0,0.02,0.03,0,0.1886,0.0042,0.0007,16,435.00,SPY210329P00435000,55.5,-4.315,51.83,53.19,9,0,-0.9878,0.0012,10 | |
| MonMar292021,SPY210329C00440000,0.02,0,0.01,0.02,5,0.1935,0.0026,0.0004,2,440.00,SPY210329P00440000,0,0,56.75,58.3,0,0,-0.9868,0.0012,0 | |
| MonMar292021,SPY210329C00445000,0.06,0,0.01,0.02,0,0.2062,0.0023,0.0004,1,445.00,SPY210329P00445000,0,0,61.74,63.29,0,0,-0.9845,0.0013,0 | |
| MonMar292021,SPY210329C00450000,0.03,0,0.01,0.02,0,0.2217,0.0023,0.0003,54,450.00,SPY210329P00450000,0,0,66.74,68.29,0,0,-0.9887,0.0009,0 | |
| MonMar292021,SPY210329C00455000,0,0,0,0.02,0,0.2275,0.0016,0.0002,0,455.00,SPY210329P00455000,0,0,71.7,73.29,0,0,-0.9874,0.0009,0 | |
| MonMar292021,SPY210329C00460000,0,0,0.01,0.02,0,0.2469,0.002,0.0003,0,460.00,SPY210329P00460000,0,0,76.73,78.28,0,0,-0.9906,0.0006,0 | |
| MonMar292021,SPY210329C00465000,0.01,0,0,0.01,0,0.2446,0.001,0.0001,2,465.00,SPY210329P00465000,0,0,81.73,83.28,0,0,-0.9907,0.0006,0 | |
| MonMar292021,SPY210329C00470000,0.01,0,0,0.01,0,0.2513,0.0008,0.0001,2,470.00,SPY210329P00470000,0,0,86.69,88.28,0,0,-0.9893,0.0007,0 | |
| WedMar312021,SPY210331C00190000,195.65,0,193.25,194.22,0,1.9671,0.942,0.0006,2,190.00,SPY210331P00190000,0.02,-0.015,0.01,0.03,89,0.88,-0.001,0,3628 | |
| WedMar312021,SPY210331C00195000,0,0,188.26,189.22,0,1.8713,0.9423,0.0006,0,195.00,SPY210331P00195000,0.03,-0.01,0.02,0.03,50,0.8497,-0.001,0,466 | |
| WedMar312021,SPY210331C00200000,184.33,0,183.26,184.22,0,1.779,0.9428,0.0006,1,200.00,SPY210331P00200000,0.03,-0.015,0.02,0.03,55,0.8137,-0.001,0,3288 | |
| WedMar312021,SPY210331C00205000,179.75,0,178.26,179.22,0,1.6905,0.9434,0.0006,0,205.00,SPY210331P00205000,0.03,-0.02,0.02,0.03,23,0.7887,-0.0011,0,2376 | |
| WedMar312021,SPY210331C00210000,0,0,173.26,174.23,0,1.6044,0.9441,0.0007,0,210.00,SPY210331P00210000,0.04,-0.02,0.02,0.04,1,0.7782,-0.0014,0.0001,667 | |
| WedMar312021,SPY210331C00215000,0,0,168.26,169.23,0,1.5291,0.9442,0.0007,0,215.00,SPY210331P00215000,0.05,-0.02,0.03,0.04,20,0.754,-0.0015,0.0001,39140 | |
| WedMar312021,SPY210331C00220000,152.21,0,163.27,164.23,0,1.4497,0.945,0.0007,0,220.00,SPY210331P00220000,0.06,-0.02,0.03,0.04,24,0.7316,-0.0017,0.0001,1330 | |
| WedMar312021,SPY210331C00221000,0,0,162.27,163.24,0,1.435,0.9451,0.0007,0,221.00,SPY210331P00221000,0.06,0,0.03,0.05,0,0.7363,-0.0019,0.0001,51 | |
| WedMar312021,SPY210331C00222000,0,0,161.27,162.24,0,1.4203,0.9452,0.0007,0,222.00,SPY210331P00222000,0.08,0,0.03,0.05,0,0.7292,-0.0019,0.0001,414 | |
| WedMar312021,SPY210331C00223000,0,0,160.27,161.24,0,1.4058,0.9453,0.0007,0,223.00,SPY210331P00223000,0.07,-0.015,0.03,0.05,1,0.7237,-0.0019,0.0001,324 | |
| WedMar312021,SPY210331C00224000,0,0,159.27,160.24,0,1.3914,0.9454,0.0007,0,224.00,SPY210331P00224000,0.04,-0.045,0.04,0.05,5,0.7183,-0.0019,0.0001,136 | |
| WedMar312021,SPY210331C00225000,159.75,0,158.27,159.24,0,1.3772,0.9455,0.0007,22,225.00,SPY210331P00225000,0.05,-0.04,0.04,0.05,19,0.7144,-0.002,0.0001,1179 | |
| WedMar312021,SPY210331C00226000,0,0,157.27,158.24,0,1.3631,0.9456,0.0008,0,226.00,SPY210331P00226000,0.06,0,0.04,0.05,0,0.7087,-0.002,0.0001,129 | |
| WedMar312021,SPY210331C00227000,0,0,156.27,157.24,0,1.3495,0.9456,0.0008,0,227.00,SPY210331P00227000,0.1,0,0.04,0.05,0,0.7041,-0.002,0.0001,287 | |
| WedMar312021,SPY210331C00228000,0,0,155.27,156.24,0,1.3356,0.9457,0.0008,0,228.00,SPY210331P00228000,0.1,0,0.04,0.05,0,0.7039,-0.0022,0.0001,1219 | |
| WedMar312021,SPY210331C00229000,0,0,154.27,155.24,0,1.3219,0.9458,0.0008,0,229.00,SPY210331P00229000,0.07,0,0.04,0.05,0,0.6983,-0.0022,0.0001,482 | |
| WedMar312021,SPY210331C00230000,153.64,0,153.27,154.24,0,1.3083,0.9459,0.0008,6,230.00,SPY210331P00230000,0.06,-0.04,0.04,0.06,34,0.6983,-0.0024,0.0001,1292 | |
| WedMar312021,SPY210331C00231000,0,0,152.28,153.25,0,1.2956,0.9459,0.0008,0,231.00,SPY210331P00231000,0.14,0,0.04,0.06,0,0.6935,-0.0024,0.0001,422 | |
| WedMar312021,SPY210331C00232000,0,0,151.28,152.25,0,1.2818,0.946,0.0008,0,232.00,SPY210331P00232000,0.08,0,0.05,0.06,0,0.6903,-0.0025,0.0001,543 | |
| WedMar312021,SPY210331C00233000,0,0,150,151.25,0,1.2693,0.946,0.0008,0,233.00,SPY210331P00233000,0.09,0,0.05,0.06,0,0.6838,-0.0025,0.0001,91 | |
| WedMar312021,SPY210331C00234000,0,0,149,150.25,0,1.2562,0.9461,0.0008,0,234.00,SPY210331P00234000,0.09,0,0.05,0.06,0,0.6792,-0.0025,0.0001,545 | |
| WedMar312021,SPY210331C00235000,0,0,148,149.25,0,1.2431,0.9462,0.0008,0,235.00,SPY210331P00235000,0.1,-0.02,0.05,0.06,11,0.6781,-0.0027,0.0001,947 | |
| WedMar312021,SPY210331C00236000,137.08,0,147,148.25,0,1.2302,0.9463,0.0008,3,236.00,SPY210331P00236000,0.13,0,0.05,0.06,0,0.6732,-0.0027,0.0001,101 | |
| WedMar312021,SPY210331C00237000,0,0,146,147.25,0,1.2182,0.9463,0.0008,0,237.00,SPY210331P00237000,0.08,0,0.05,0.07,0,0.6724,-0.0029,0.0001,180 | |
| WedMar312021,SPY210331C00238000,133.79,0,145,146.25,0,1.2047,0.9464,0.0008,0,238.00,SPY210331P00238000,0.1,0,0.06,0.07,0,0.6686,-0.003,0.0001,841 | |
| WedMar312021,SPY210331C00239000,0,0,144.01,145.26,0,1.1932,0.9464,0.0009,0,239.00,SPY210331P00239000,0.1,0,0.06,0.07,0,0.6627,-0.003,0.0001,210 | |
| WedMar312021,SPY210331C00240000,147.27,0,143.01,144.26,0,1.1809,0.9464,0.0009,115,240.00,SPY210331P00240000,0.09,-0.045,0.06,0.07,1,0.6574,-0.003,0.0001,2866 | |
| WedMar312021,SPY210331C00241000,0,0,142.01,143.26,0,1.168,0.9466,0.0009,0,241.00,SPY210331P00241000,0.18,0,0.06,0.07,0,0.6649,-0.0035,0.0002,521 | |
| WedMar312021,SPY210331C00242000,0,0,141.01,142.26,0,1.1562,0.9466,0.0009,0,242.00,SPY210331P00242000,0.09,0,0.06,0.07,0,0.6594,-0.0036,0.0002,497 | |
| WedMar312021,SPY210331C00243000,0,0,140.01,141.26,0,1.1436,0.9467,0.0009,0,243.00,SPY210331P00243000,0.1,0,0.07,0.08,0,0.652,-0.0035,0.0002,2675 | |
| WedMar312021,SPY210331C00244000,145.79,0,139.01,140.26,0,1.1324,0.9467,0.0009,10,244.00,SPY210331P00244000,0.1,0,0.07,0.08,0,0.6454,-0.0035,0.0002,313 | |
| WedMar312021,SPY210331C00245000,139.49,0,138.01,139.27,0,1.1204,0.9467,0.0009,43,245.00,SPY210331P00245000,0.12,0,0.07,0.08,0,0.6416,-0.0036,0.0002,1316 | |
| WedMar312021,SPY210331C00246000,0,0,137.02,138.27,0,1.1089,0.9468,0.0009,0,246.00,SPY210331P00246000,0.13,-0.025,0.07,0.08,5,0.6438,-0.0039,0.0002,640 | |
| WedMar312021,SPY210331C00247000,0,0,136.02,137.27,0,1.0971,0.9468,0.0009,0,247.00,SPY210331P00247000,0.09,0,0.08,0.08,0,0.6377,-0.0039,0.0002,231 | |
| WedMar312021,SPY210331C00248000,123.45,0,135.02,136.27,0,1.085,0.9469,0.0009,0,248.00,SPY210331P00248000,0.09,0,0.08,0.09,0,0.634,-0.004,0.0002,561 | |
| WedMar312021,SPY210331C00249000,0,0,134.38,135.27,0,1.073,0.947,0.0009,0,249.00,SPY210331P00249000,0.22,0,0.08,0.09,0,0.627,-0.004,0.0002,304 | |
| WedMar312021,SPY210331C00250000,141.35,0,133.39,134.27,0,1.0628,0.9469,0.0009,7,250.00,SPY210331P00250000,0.1,-0.075,0.09,0.1,90,0.6312,-0.0045,0.0002,5170 | |
| WedMar312021,SPY210331C00251000,0,0,132.39,133.28,0,1.0505,0.9471,0.001,0,251.00,SPY210331P00251000,0.11,-0.07,0.08,0.09,2,0.6251,-0.0045,0.0002,388 | |
| WedMar312021,SPY210331C00252000,115.56,0,131.02,132.28,0,1.0401,0.947,0.001,0,252.00,SPY210331P00252000,0.13,0,0.09,0.1,0,0.6203,-0.0046,0.0002,492 | |
| WedMar312021,SPY210331C00253000,0,0,130.39,131.28,0,1.0289,0.9471,0.001,0,253.00,SPY210331P00253000,0.1,-0.09,0.09,0.1,220,0.6152,-0.0046,0.0002,1190 | |
| WedMar312021,SPY210331C00254000,135.97,0,129.39,130.28,0,1.0182,0.9471,0.001,31,254.00,SPY210331P00254000,0.1,-0.095,0.09,0.1,31,0.6145,-0.0049,0.0002,934 | |
| WedMar312021,SPY210331C00255000,129.55,0,128.39,129.28,0,1.0072,0.9471,0.001,3,255.00,SPY210331P00255000,0.15,-0.055,0.1,0.11,11,0.6112,-0.0051,0.0002,1233 | |
| WedMar312021,SPY210331C00256000,0,0,127.39,128.29,0,0.9958,0.9472,0.001,0,256.00,SPY210331P00256000,0.2,0,0.1,0.11,0,0.6062,-0.0051,0.0002,272 | |
| WedMar312021,SPY210331C00257000,0,0,126.4,127.29,0,0.9849,0.9473,0.001,0,257.00,SPY210331P00257000,0.11,-0.105,0.1,0.11,1,0.6051,-0.0055,0.0003,510 | |
| WedMar312021,SPY210331C00258000,0,0,125.4,126.29,0,0.9737,0.9474,0.001,0,258.00,SPY210331P00258000,0.13,0,0.11,0.12,0,0.6014,-0.0056,0.0003,679 | |
| WedMar312021,SPY210331C00259000,0,0,124.4,125.29,0,0.9634,0.9473,0.001,0,259.00,SPY210331P00259000,0.12,-0.105,0.11,0.12,15,0.5962,-0.0057,0.0003,407 | |
| WedMar312021,SPY210331C00260000,129.05,0,123.04,124.29,0,0.9541,0.9472,0.0011,15,260.00,SPY210331P00260000,0.12,-0.11,0.11,0.12,1,0.5911,-0.0057,0.0003,1234 | |
| WedMar312021,SPY210331C00261000,105.66,0,122.4,123.3,0,0.9432,0.9473,0.0011,0,261.00,SPY210331P00261000,0.22,0,0.12,0.13,0,0.5913,-0.0061,0.0003,749 | |
| WedMar312021,SPY210331C00262000,111.74,0,121.41,122.3,0,0.9323,0.9474,0.0011,1,262.00,SPY210331P00262000,0.15,0,0.12,0.13,0,0.5855,-0.0062,0.0003,1048 | |
| WedMar312021,SPY210331C00263000,111.34,0,120.41,121.3,0,0.9233,0.9472,0.0011,10,263.00,SPY210331P00263000,0.29,0,0.12,0.13,0,0.5809,-0.0063,0.0003,480 | |
| WedMar312021,SPY210331C00264000,118.95,0,119.41,120.3,0,0.913,0.9472,0.0011,5,264.00,SPY210331P00264000,0.2,-0.06,0.13,0.14,241,0.5802,-0.0067,0.0003,550 | |
| WedMar312021,SPY210331C00265000,0,0,118.41,119.31,0,0.9032,0.9471,0.0011,12,265.00,SPY210331P00265000,0.26,0,0.13,0.14,0,0.5753,-0.0068,0.0003,2846 | |
| WedMar312021,SPY210331C00266000,0,0,117.41,118.31,0,0.8931,0.9472,0.0011,0,266.00,SPY210331P00266000,0.18,0,0.13,0.14,0,0.5739,-0.0071,0.0003,1334 | |
| WedMar312021,SPY210331C00267000,0,0,116.42,117.31,0,0.8831,0.9472,0.0011,1,267.00,SPY210331P00267000,0.31,0,0.14,0.15,0,0.5691,-0.0072,0.0003,389 | |
| WedMar312021,SPY210331C00268000,0,0,115.05,116.32,0,0.8727,0.9472,0.0012,20,268.00,SPY210331P00268000,0.19,-0.1,0.14,0.15,415,0.5645,-0.0074,0.0004,889 | |
| WedMar312021,SPY210331C00269000,91.99,0,114.42,115.32,0,0.8641,0.947,0.0012,20,269.00,SPY210331P00269000,0.17,-0.125,0.15,0.16,315,0.5635,-0.0078,0.0004,791 | |
| WedMar312021,SPY210331C00270000,115.55,0,113.06,114.32,0,0.8543,0.947,0.0012,153,270.00,SPY210331P00270000,0.14,-0.16,0.15,0.16,117,0.5583,-0.0079,0.0004,42628 | |
| WedMar312021,SPY210331C00271000,90.08,0,112.43,113.33,0,0.8441,0.9471,0.0012,11,271.00,SPY210331P00271000,0.22,-0.09,0.15,0.17,497,0.5569,-0.0083,0.0004,1941 | |
| WedMar312021,SPY210331C00272000,119.74,0,111.43,112.33,0,0.8349,0.947,0.0012,7,272.00,SPY210331P00272000,0.31,0,0.16,0.17,0,0.5519,-0.0084,0.0004,2076 | |
| WedMar312021,SPY210331C00273000,0,0,110.43,111.33,0,0.8258,0.9469,0.0012,6,273.00,SPY210331P00273000,0.23,-0.1,0.16,0.17,413,0.5484,-0.0086,0.0004,1211 | |
| WedMar312021,SPY210331C00274000,98.31,0,109.43,110.34,0,0.8163,0.9469,0.0012,268,274.00,SPY210331P00274000,0.23,-0.105,0.17,0.18,572,0.5458,-0.009,0.0004,745 | |
| WedMar312021,SPY210331C00275000,110.58,0,108.44,109.34,0,0.8077,0.9467,0.0013,97,275.00,SPY210331P00275000,0.2,-0.145,0.17,0.18,148,0.5399,-0.009,0.0004,3400 | |
| WedMar312021,SPY210331C00276000,115.58,0,107.44,108.34,0,0.7984,0.9466,0.0013,30,276.00,SPY210331P00276000,0.24,-0.115,0.18,0.19,752,0.5394,-0.0096,0.0005,1694 | |
| WedMar312021,SPY210331C00277000,96.12,0,106.44,107.35,0,0.7895,0.9465,0.0013,318,277.00,SPY210331P00277000,0.2,-0.16,0.18,0.2,863,0.5332,-0.0096,0.0005,385 | |
| WedMar312021,SPY210331C00278000,107.59,0,105.44,106.35,0,0.7794,0.9467,0.0013,11,278.00,SPY210331P00278000,0.25,-0.12,0.19,0.2,1,0.5315,-0.0101,0.0005,1390 | |
| WedMar312021,SPY210331C00279000,0,0,104.45,105.36,0,0.7707,0.9465,0.0013,46,279.00,SPY210331P00279000,0.22,0,0.19,0.21,0,0.526,-0.0102,0.0005,1044 | |
| WedMar312021,SPY210331C00280000,102.07,0,103.45,104.36,0,0.7625,0.9463,0.0013,206,280.00,SPY210331P00280000,0.2,-0.19,0.2,0.21,52,0.5244,-0.0107,0.0005,43653 | |
| WedMar312021,SPY210331C00281000,100.56,0,102.45,103.36,0,0.7521,0.9465,0.0014,271,281.00,SPY210331P00281000,0.26,0,0.2,0.22,0,0.5209,-0.011,0.0005,1119 | |
| WedMar312021,SPY210331C00282000,0,0,101.45,102.37,0,0.7436,0.9464,0.0014,276,282.00,SPY210331P00282000,0.42,0,0.21,0.22,0,0.517,-0.0113,0.0006,1289 | |
| WedMar312021,SPY210331C00283000,98.92,0,100.09,101.37,0,0.7347,0.9463,0.0014,269,283.00,SPY210331P00283000,0.25,0,0.22,0.23,0,0.5158,-0.0119,0.0006,417 | |
| WedMar312021,SPY210331C00284000,0,0,99.46,100.38,0,0.7263,0.9461,0.0014,123,284.00,SPY210331P00284000,0.32,-0.115,0.22,0.24,20,0.5098,-0.0119,0.0006,2181 | |
| WedMar312021,SPY210331C00285000,97.65,0,98.47,99.38,0,0.7179,0.946,0.0014,286,285.00,SPY210331P00285000,0.26,-0.185,0.23,0.24,526,0.5073,-0.0124,0.0006,11033 | |
| WedMar312021,SPY210331C00286000,0,0,97.05,98.39,0,0.7098,0.9458,0.0014,25,286.00,SPY210331P00286000,0.26,-0.2,0.24,0.25,21,0.502,-0.0125,0.0006,1460 | |
| WedMar312021,SPY210331C00287000,0,0,96.47,97.39,0,0.7015,0.9456,0.0015,257,287.00,SPY210331P00287000,0.24,-0.23,0.24,0.26,20,0.4999,-0.0131,0.0007,1805 | |
| WedMar312021,SPY210331C00288000,84.04,0,95.48,96.4,0,0.6925,0.9456,0.0015,173,288.00,SPY210331P00288000,0.27,-0.21,0.25,0.26,9,0.4974,-0.0137,0.0007,1485 | |
| WedMar312021,SPY210331C00289000,0,0,94.48,95.4,0,0.6851,0.9452,0.0015,76,289.00,SPY210331P00289000,0.57,0,0.26,0.27,0,0.4917,-0.0137,0.0007,567 | |
| WedMar312021,SPY210331C00290000,92.25,0,93.49,94.41,0,0.6769,0.9451,0.0015,41,290.00,SPY210331P00290000,0.37,-0.135,0.26,0.28,279,0.4891,-0.0143,0.0007,68210 | |
| WedMar312021,SPY210331C00291000,0,0,92.49,93.41,0,0.6686,0.9449,0.0016,443,291.00,SPY210331P00291000,0.62,0,0.27,0.29,0,0.4866,-0.0149,0.0008,821 | |
| WedMar312021,SPY210331C00292000,90.69,0,91.49,92.42,0,0.6612,0.9446,0.0016,418,292.00,SPY210331P00292000,0.41,-0.12,0.28,0.29,6,0.4839,-0.0155,0.0008,645 | |
| WedMar312021,SPY210331C00293000,90.83,0,90.01,91.42,0,0.6534,0.9443,0.0016,52,293.00,SPY210331P00293000,0.4,-0.15,0.29,0.3,6,0.4787,-0.0156,0.0008,1453 | |
| WedMar312021,SPY210331C00294000,74.35,0,89.5,90.43,0,0.6452,0.9442,0.0016,299,294.00,SPY210331P00294000,0.38,0,0.29,0.31,0,0.4753,-0.0161,0.0008,2409 | |
| WedMar312021,SPY210331C00295000,79.5,0,88.5,89.43,0,0.6375,0.9439,0.0017,92,295.00,SPY210331P00295000,0.58,0,0.3,0.32,3,0.4723,-0.0167,0.0009,12163 | |
| WedMar312021,SPY210331C00296000,88.67,0,87.51,88.44,0,0.6294,0.9437,0.0017,264,296.00,SPY210331P00296000,0.37,-0.225,0.31,0.33,6,0.4697,-0.0174,0.0009,1709 | |
| WedMar312021,SPY210331C00297000,82.62,0,86.51,87.44,0,0.6223,0.9433,0.0017,13,297.00,SPY210331P00297000,0.33,0,0.32,0.34,0,0.4665,-0.018,0.0009,1827 | |
| WedMar312021,SPY210331C00298000,88,0,85.52,86.45,0,0.6139,0.9432,0.0017,12,298.00,SPY210331P00298000,0.7,0.07,0.33,0.34,111,0.4623,-0.0184,0.001,714 | |
| WedMar312021,SPY210331C00299000,76.61,-1.185,84.53,85.46,2,0.6073,0.9427,0.0018,12,299.00,SPY210331P00299000,0.46,-0.185,0.34,0.35,6,0.458,-0.0188,0.001,1133 | |
| WedMar312021,SPY210331C00300000,78,0,83.53,84.46,0,0.6004,0.9422,0.0018,424,300.00,SPY210331P00300000,0.36,-0.3,0.35,0.36,1487,0.4547,-0.0194,0.001,60297 | |
| WedMar312021,SPY210331C00301000,83.31,0,82.54,83.47,0,0.5935,0.9417,0.0018,58,301.00,SPY210331P00301000,0.42,-0.26,0.36,0.37,136,0.4514,-0.0201,0.0011,1084 | |
| WedMar312021,SPY210331C00302000,80.92,0,81.54,82.47,0,0.5857,0.9415,0.0019,85,302.00,SPY210331P00302000,0.85,0,0.37,0.38,0,0.449,-0.0209,0.0011,2184 | |
| WedMar312021,SPY210331C00303000,78.89,0,80.55,81.48,0,0.579,0.941,0.0019,12,303.00,SPY210331P00303000,0.42,-0.3,0.38,0.39,7,0.4455,-0.0216,0.0011,1346 | |
| WedMar312021,SPY210331C00304000,70.85,0,79.55,80.49,0,0.5713,0.9407,0.0019,22,304.00,SPY210331P00304000,0.88,0,0.39,0.4,0,0.4419,-0.0222,0.0012,1262 | |
| WedMar312021,SPY210331C00305000,77.26,0,78.56,79.49,0,0.5637,0.9404,0.002,673,305.00,SPY210331P00305000,0.56,-0.205,0.4,0.41,1,0.4383,-0.0229,0.0012,1451 | |
| WedMar312021,SPY210331C00306000,76.86,0,77.57,78.5,0,0.5578,0.9396,0.002,47,306.00,SPY210331P00306000,0.44,0,0.41,0.43,0,0.4356,-0.0238,0.0013,1669 | |
| WedMar312021,SPY210331C00307000,82.83,0,76.57,77.51,0,0.5503,0.9393,0.0021,4,307.00,SPY210331P00307000,0.43,-0.38,0.43,0.44,109,0.4319,-0.0245,0.0013,1215 | |
| WedMar312021,SPY210331C00308000,82.56,0,75.58,76.52,0,0.5429,0.939,0.0021,95,308.00,SPY210331P00308000,0.48,-0.36,0.44,0.45,10,0.428,-0.0252,0.0013,1500 | |
| WedMar312021,SPY210331C00309000,76.95,0,74.59,75.52,0,0.537,0.9381,0.0021,95,309.00,SPY210331P00309000,0.85,0,0.45,0.46,0,0.4249,-0.0261,0.0014,1565 | |
| WedMar312021,SPY210331C00310000,75.19,0,73.09,74.53,0,0.5301,0.9376,0.0022,298,310.00,SPY210331P00310000,0.56,-0.33,0.46,0.48,136,0.422,-0.0271,0.0014,37195 | |
| WedMar312021,SPY210331C00311000,75.56,0,72.61,73.54,0,0.5232,0.9371,0.0022,31,311.00,SPY210331P00311000,0.5,-0.42,0.48,0.49,12,0.418,-0.0278,0.0015,912 | |
| WedMar312021,SPY210331C00312000,64.05,0,71.62,72.55,0,0.5177,0.9361,0.0023,293,312.00,SPY210331P00312000,0.52,-0.43,0.49,0.5,1,0.4148,-0.0288,0.0015,1402 | |
| WedMar312021,SPY210331C00313000,77.67,0,70.63,71.55,0,0.5113,0.9354,0.0023,534,313.00,SPY210331P00313000,1.03,0,0.51,0.52,0,0.4114,-0.0297,0.0016,1453 | |
| WedMar312021,SPY210331C00314000,62.1,0,69.64,70.56,0,0.5049,0.9347,0.0024,172,314.00,SPY210331P00314000,1.04,0,0.52,0.54,0,0.4082,-0.0308,0.0017,1578 | |
| WedMar312021,SPY210331C00315000,74.69,0,68.65,69.57,0,0.4992,0.9337,0.0024,1366,315.00,SPY210331P00315000,0.68,-0.365,0.54,0.55,52,0.4045,-0.0317,0.0017,1852 | |
| WedMar312021,SPY210331C00316000,75.44,0,67.66,68.58,0,0.4922,0.9332,0.0025,48,316.00,SPY210331P00316000,0.56,-0.52,0.56,0.57,6,0.4018,-0.033,0.0018,4199 | |
| WedMar312021,SPY210331C00317000,59.17,0,66.67,67.59,0,0.4864,0.9322,0.0025,50,317.00,SPY210331P00317000,1.18,0.06,0.57,0.59,107,0.3987,-0.0342,0.0019,1778 | |
| WedMar312021,SPY210331C00318000,58.2,0,65.69,66.6,0,0.4802,0.9314,0.0026,621,318.00,SPY210331P00318000,1.3,0,0.59,0.61,0,0.395,-0.0353,0.0019,1465 | |
| WedMar312021,SPY210331C00319000,65.29,0,64.7,65.61,0,0.4746,0.9302,0.0027,113,319.00,SPY210331P00319000,0.68,-0.51,0.61,0.63,66,0.3919,-0.0366,0.002,1002 | |
| WedMar312021,SPY210331C00320000,67.28,0,63.2,64.63,0,0.4685,0.9293,0.0027,725,320.00,SPY210331P00320000,0.62,-0.615,0.63,0.65,308,0.3883,-0.0378,0.0021,19453 | |
| WedMar312021,SPY210331C00321000,62.41,0,62.73,63.64,0,0.4629,0.9282,0.0028,280,321.00,SPY210331P00321000,1.27,-0.01,0.65,0.67,24,0.3854,-0.0393,0.0022,1446 | |
| WedMar312021,SPY210331C00322000,54.36,0,61.75,62.65,0,0.4568,0.9272,0.0029,601,322.00,SPY210331P00322000,0.69,-0.63,0.67,0.69,162,0.382,-0.0406,0.0022,1457 | |
| WedMar312021,SPY210331C00323000,67.78,0,60.32,61.67,0,0.4515,0.9259,0.0029,402,323.00,SPY210331P00323000,1.21,-0.16,0.7,0.71,310,0.3793,-0.0423,0.0023,1248 | |
| WedMar312021,SPY210331C00324000,66.81,0,59.78,60.68,0,0.4455,0.9248,0.003,268,324.00,SPY210331P00324000,0.74,-0.675,0.72,0.74,335,0.3763,-0.0439,0.0024,1834 | |
| WedMar312021,SPY210331C00325000,60.07,0,58.8,59.7,0,0.4407,0.9232,0.0031,1335,325.00,SPY210331P00325000,1.04,-0.43,0.75,0.76,142,0.3732,-0.0456,0.0025,2230 | |
| WedMar312021,SPY210331C00326000,50.55,0,57.82,58.71,0,0.4347,0.922,0.0032,46,326.00,SPY210331P00326000,0.74,-0.78,0.77,0.79,121,0.3697,-0.0472,0.0026,1328 | |
| WedMar312021,SPY210331C00327000,49.6,0,56.32,57.73,0,0.4295,0.9205,0.0033,80,327.00,SPY210331P00327000,1.06,-0.51,0.8,0.82,154,0.3666,-0.049,0.0027,1983 | |
| WedMar312021,SPY210331C00328000,64.49,0,55.86,56.75,0,0.4243,0.9189,0.0034,39,328.00,SPY210331P00328000,0.91,-0.72,0.83,0.85,390,0.3637,-0.0509,0.0028,1223 | |
| WedMar312021,SPY210331C00329000,56.96,0,54.88,55.77,0,0.4191,0.9173,0.0035,34,329.00,SPY210331P00329000,0.93,-0.76,0.86,0.88,573,0.3605,-0.0529,0.0029,1078 | |
| WedMar312021,SPY210331C00330000,54.35,0,53.45,54.79,0,0.4135,0.9158,0.0036,361,330.00,SPY210331P00330000,0.87,-0.88,0.89,0.91,532,0.3579,-0.0551,0.003,23961 | |
| WedMar312021,SPY210331C00331000,59.23,0,52.93,53.81,0,0.409,0.9137,0.0037,216,331.00,SPY210331P00331000,1.02,-0.8,0.93,0.95,68,0.3546,-0.0572,0.0032,1037 | |
| WedMar312021,SPY210331C00332000,47.95,2.215,52.01,52.39,3,0.4034,0.9121,0.0038,334,332.00,SPY210331P00332000,1.13,-0.75,0.96,0.99,207,0.3517,-0.0594,0.0033,329 | |
| WedMar312021,SPY210331C00333000,55.11,0,51.04,51.42,0,0.3953,0.9117,0.0039,219,333.00,SPY210331P00333000,1.38,-0.57,1,1.02,237,0.349,-0.062,0.0034,1556 | |
| WedMar312021,SPY210331C00334000,52.15,0,50.07,50.45,0,0.3908,0.9095,0.004,222,334.00,SPY210331P00334000,1.07,-0.955,1.04,1.06,315,0.3458,-0.0643,0.0036,885 | |
| WedMar312021,SPY210331C00335000,47.95,0,49.1,49.48,0,0.3859,0.9074,0.0041,1271,335.00,SPY210331P00335000,1.25,-0.85,1.08,1.1,361,0.3428,-0.067,0.0037,5700 | |
| WedMar312021,SPY210331C00336000,41.87,-0.19,48.31,48.51,1,0.3862,0.9024,0.0043,1268,336.00,SPY210331P00336000,1.15,-1.03,1.12,1.15,347,0.3401,-0.0698,0.0038,2535 | |
| WedMar312021,SPY210331C00337000,47.43,6.295,47.34,47.54,31,0.3815,0.9,0.0044,479,337.00,SPY210331P00337000,1.92,-0.345,1.17,1.19,70,0.3373,-0.0727,0.004,1192 | |
| WedMar312021,SPY210331C00338000,45.09,0,46.38,46.58,0,0.3767,0.8976,0.0045,510,338.00,SPY210331P00338000,1.23,-1.12,1.22,1.24,137,0.3343,-0.0757,0.0042,3423 | |
| WedMar312021,SPY210331C00339000,42.59,3.305,45.42,45.61,6,0.3724,0.8947,0.0047,342,339.00,SPY210331P00339000,1.29,-1.15,1.26,1.29,1160,0.3312,-0.0787,0.0043,2328 | |
| WedMar312021,SPY210331C00340000,36.9,0,44.45,44.65,0,0.3679,0.8919,0.0048,1343,340.00,SPY210331P00340000,1.32,-1.21,1.31,1.34,465,0.3286,-0.0821,0.0045,8296 | |
| WedMar312021,SPY210331C00341000,43.36,0,43.5,43.7,0,0.3635,0.8889,0.005,598,341.00,SPY210331P00341000,1.36,-1.265,1.37,1.4,632,0.3255,-0.0854,0.0047,3031 | |
| WedMar312021,SPY210331C00342000,38.79,0,42.54,42.74,0,0.3593,0.8856,0.0052,842,342.00,SPY210331P00342000,1.64,-1.085,1.43,1.45,671,0.3226,-0.089,0.0049,2081 | |
| WedMar312021,SPY210331C00343000,39.95,0,41.59,41.79,0,0.3548,0.8825,0.0053,443,343.00,SPY210331P00343000,1.4,-1.435,1.48,1.51,849,0.3199,-0.0928,0.0051,1378 | |
| WedMar312021,SPY210331C00344000,43.36,0,40.64,40.84,0,0.3508,0.8789,0.0055,276,344.00,SPY210331P00344000,1.61,-1.325,1.55,1.58,567,0.317,-0.0967,0.0053,1353 | |
| WedMar312021,SPY210331C00345000,37.04,0,39.69,39.89,0,0.3467,0.8751,0.0057,661,345.00,SPY210331P00345000,1.64,-1.415,1.61,1.64,4816,0.3139,-0.1007,0.0055,8690 | |
| WedMar312021,SPY210331C00346000,38.56,0,38.75,38.95,0,0.3426,0.8713,0.0059,370,346.00,SPY210331P00346000,1.92,-1.25,1.68,1.71,570,0.3113,-0.1051,0.0057,3899 | |
| WedMar312021,SPY210331C00347000,43.38,0,37.8,38.01,0,0.3386,0.8672,0.0061,442,347.00,SPY210331P00347000,1.81,-1.48,1.75,1.78,535,0.3084,-0.1096,0.0059,937 | |
| WedMar312021,SPY210331C00348000,36.51,0,36.87,37.07,0,0.3346,0.863,0.0063,221,348.00,SPY210331P00348000,1.87,-1.545,1.82,1.86,591,0.3054,-0.1141,0.0062,1229 | |
| WedMar312021,SPY210331C00349000,34.48,0,35.93,36.13,0,0.3306,0.8586,0.0065,257,349.00,SPY210331P00349000,1.9,-1.645,1.9,1.94,544,0.3027,-0.1191,0.0064,1223 | |
| WedMar312021,SPY210331C00350000,31.18,1.765,35,35.2,4,0.3264,0.8541,0.0067,730,350.00,SPY210331P00350000,2.01,-1.675,1.98,2.01,1837,0.2998,-0.1243,0.0067,10475 | |
| WedMar312021,SPY210331C00351000,35.86,0,34.07,34.27,0,0.3226,0.8492,0.007,259,351.00,SPY210331P00351000,1.98,-1.85,2.07,2.1,423,0.2968,-0.1295,0.0069,4676 | |
| WedMar312021,SPY210331C00352000,34.7,0,33.15,33.35,0,0.3191,0.8438,0.0072,282,352.00,SPY210331P00352000,2.03,-1.945,2.16,2.19,484,0.2939,-0.1349,0.0072,1365 | |
| WedMar312021,SPY210331C00353000,28.2,1.38,32.23,32.43,4,0.3149,0.8388,0.0075,274,353.00,SPY210331P00353000,2.29,-1.84,2.25,2.28,196,0.291,-0.1407,0.0075,6335 | |
| WedMar312021,SPY210331C00354000,31.56,0,31.31,31.51,0,0.3113,0.833,0.0078,643,354.00,SPY210331P00354000,2.42,-1.875,2.35,2.38,121,0.288,-0.1468,0.0078,2499 | |
| WedMar312021,SPY210331C00355000,35.5,0,30.4,30.6,0,0.3077,0.827,0.008,295,355.00,SPY210331P00355000,2.49,-1.965,2.45,2.49,338,0.2849,-0.1529,0.0081,9793 | |
| WedMar312021,SPY210331C00356000,28.52,0,29.49,29.69,0,0.3038,0.821,0.0083,277,356.00,SPY210331P00356000,2.61,-2.01,2.55,2.59,311,0.282,-0.1596,0.0084,1194 | |
| WedMar312021,SPY210331C00357000,26.09,2.64,28.59,28.79,21,0.3,0.8147,0.0086,482,357.00,SPY210331P00357000,2.73,-2.07,2.66,2.7,142,0.279,-0.1663,0.0087,1514 | |
| WedMar312021,SPY210331C00358000,25.29,0,27.69,27.89,0,0.2963,0.808,0.0089,451,358.00,SPY210331P00358000,2.78,-2.205,2.77,2.82,415,0.2759,-0.1734,0.0091,1861 | |
| WedMar312021,SPY210331C00359000,22.38,0,26.79,27,0,0.2927,0.8009,0.0092,805,359.00,SPY210331P00359000,3.49,-1.685,2.89,2.94,1249,0.273,-0.181,0.0094,3019 | |
| WedMar312021,SPY210331C00360000,25,4.025,25.91,26.11,13,0.2888,0.7937,0.0096,2207,360.00,SPY210331P00360000,3,-2.375,3.02,3.06,1554,0.2699,-0.1886,0.0098,17924 | |
| WedMar312021,SPY210331C00361000,22.65,2.485,25.02,25.22,30,0.2851,0.7861,0.0099,967,361.00,SPY210331P00361000,3.12,-2.465,3.15,3.19,64,0.2665,-0.1966,0.0101,1384 | |
| WedMar312021,SPY210331C00362000,21.78,2.41,24.14,24.35,6,0.2813,0.7782,0.0102,1676,362.00,SPY210331P00362000,3.34,-2.46,3.28,3.33,20,0.2635,-0.2051,0.0105,1726 | |
| WedMar312021,SPY210331C00363000,23.39,4.81,23.27,23.47,27,0.2777,0.7698,0.0106,1292,363.00,SPY210331P00363000,3.56,-2.465,3.42,3.48,118,0.2602,-0.2138,0.0109,1169 | |
| WedMar312021,SPY210331C00364000,20.51,2.72,22.4,22.61,20,0.2735,0.7616,0.011,1327,364.00,SPY210331P00364000,3.62,-2.63,3.57,3.62,170,0.2571,-0.2229,0.0113,2304 | |
| WedMar312021,SPY210331C00365000,22.3,5.28,21.54,21.74,143,0.2698,0.7524,0.0114,1653,365.00,SPY210331P00365000,3.7,-2.79,3.72,3.78,269,0.2537,-0.2324,0.0117,4615 | |
| WedMar312021,SPY210331C00366000,18.43,2.175,20.69,20.89,30,0.2656,0.7433,0.0118,1702,366.00,SPY210331P00366000,3.79,-2.95,3.89,3.94,194,0.2505,-0.2425,0.0122,2526 | |
| WedMar312021,SPY210331C00367000,18.05,2.555,19.84,20.04,60,0.2621,0.7332,0.0122,1567,367.00,SPY210331P00367000,3.85,-3.15,4.05,4.1,220,0.2471,-0.2528,0.0126,6403 | |
| WedMar312021,SPY210331C00368000,18.55,3.8,19,19.2,171,0.2579,0.7232,0.0126,761,368.00,SPY210331P00368000,4.19,-3.075,4.22,4.29,169,0.2438,-0.2637,0.0131,4398 | |
| WedMar312021,SPY210331C00369000,16.05,2.04,18.17,18.37,252,0.254,0.7125,0.013,686,369.00,SPY210331P00369000,4.55,-3,4.41,4.47,124,0.2403,-0.2749,0.0135,3143 | |
| WedMar312021,SPY210331C00370000,16.91,3.625,17.34,17.54,321,0.2502,0.7012,0.0135,1687,370.00,SPY210331P00370000,4.55,-3.285,4.6,4.66,8664,0.2369,-0.2868,0.014,16712 | |
| WedMar312021,SPY210331C00371000,14.93,2.355,16.52,16.72,267,0.2461,0.6896,0.0139,642,371.00,SPY210331P00371000,4.5,-3.635,4.8,4.86,213,0.2335,-0.2991,0.0145,1278 | |
| WedMar312021,SPY210331C00372000,15.3,3.42,15.72,15.87,251,0.2417,0.6777,0.0144,1101,372.00,SPY210331P00372000,5.15,-3.295,5.01,5.07,251,0.2299,-0.312,0.015,5270 | |
| WedMar312021,SPY210331C00373000,13.28,2.085,14.92,15.06,198,0.2376,0.6649,0.0149,1001,373.00,SPY210331P00373000,5.2,-3.575,5.22,5.28,421,0.2263,-0.3254,0.0155,892 | |
| WedMar312021,SPY210331C00374000,14.19,3.67,14.13,14.27,344,0.2336,0.6516,0.0154,1358,374.00,SPY210331P00374000,5.58,-3.53,5.45,5.52,342,0.2226,-0.3394,0.016,2351 | |
| WedMar312021,SPY210331C00375000,13.39,3.53,13.35,13.53,824,0.2298,0.6376,0.0159,11957,375.00,SPY210331P00375000,5.76,-3.705,5.69,5.76,605,0.2189,-0.354,0.0166,7026 | |
| WedMar312021,SPY210331C00376000,12.9,3.685,12.59,12.77,362,0.2253,0.6231,0.0164,1976,376.00,SPY210331P00376000,6.12,-3.71,5.94,6,814,0.2152,-0.3694,0.0171,1771 | |
| WedMar312021,SPY210331C00377000,12.04,3.455,11.83,12.01,183,0.2212,0.6078,0.0169,2404,377.00,SPY210331P00377000,6.21,-3.995,6.2,6.27,235,0.2114,-0.3853,0.0176,2766 | |
| WedMar312021,SPY210331C00378000,11.07,3.105,11.11,11.23,1308,0.217,0.5919,0.0174,3403,378.00,SPY210331P00378000,6.46,-4.14,6.47,6.55,983,0.2077,-0.4021,0.0182,2055 | |
| WedMar312021,SPY210331C00379000,10.87,3.5,10.39,10.47,159,0.2129,0.5751,0.0179,2726,379.00,SPY210331P00379000,6.35,-4.69,6.76,6.84,364,0.2038,-0.4195,0.0187,1910 | |
| WedMar312021,SPY210331C00380000,9.8,3.005,9.68,9.77,546,0.2088,0.5577,0.0184,3700,380.00,SPY210331P00380000,6.95,-4.52,7.07,7.14,2928,0.2,-0.4379,0.0192,9957 | |
| WedMar312021,SPY210331C00381000,9.16,2.915,8.99,9.08,632,0.2047,0.5394,0.0189,2717,381.00,SPY210331P00381000,7.44,-4.485,7.39,7.47,236,0.1962,-0.4568,0.0197,1947 | |
| WedMar312021,SPY210331C00382000,8.3,2.595,8.32,8.4,774,0.2007,0.5204,0.0193,3577,382.00,SPY210331P00382000,7.32,-5.07,7.73,7.81,86,0.1924,-0.4766,0.0202,5786 | |
| WedMar312021,SPY210331C00383000,7.93,2.74,7.67,7.75,617,0.1966,0.5006,0.0198,1756,383.00,SPY210331P00383000,8.18,-4.715,8.09,8.18,150,0.1887,-0.497,0.0206,1941 | |
| WedMar312021,SPY210331C00384000,7.47,2.77,7.04,7.12,468,0.1925,0.4801,0.0202,4664,384.00,SPY210331P00384000,8.36,-5.05,8.46,8.57,193,0.1847,-0.5187,0.021,3459 | |
| WedMar312021,SPY210331C00385000,6.56,2.315,6.43,6.51,615,0.1884,0.4588,0.0205,1826,385.00,SPY210331P00385000,8.92,-5.04,8.86,8.98,553,0.181,-0.5408,0.0213,3284 | |
| WedMar312021,SPY210331C00386000,5.97,2.16,5.85,5.93,1126,0.1845,0.4367,0.0208,1369,386.00,SPY210331P00386000,9.29,-5.24,9.3,9.41,255,0.1772,-0.5639,0.0216,2259 | |
| WedMar312021,SPY210331C00387000,5.4,1.995,5.29,5.37,915,0.1808,0.4141,0.021,3229,387.00,SPY210331P00387000,11.41,-3.72,9.71,9.87,5,0.1732,-0.5876,0.0219,772 | |
| WedMar312021,SPY210331C00388000,4.86,1.835,4.78,4.84,458,0.177,0.3909,0.0211,2017,388.00,SPY210331P00388000,9.97,-5.795,10.23,10.36,56,0.1695,-0.6119,0.022,924 | |
| WedMar312021,SPY210331C00389000,4.37,1.69,4.28,4.35,1150,0.1737,0.3674,0.0211,3263,389.00,SPY210331P00389000,10.68,-5.74,10.74,10.88,53,0.1662,-0.6363,0.022,1042 | |
| WedMar312021,SPY210331C00390000,3.9,1.54,3.81,3.88,2222,0.1703,0.3436,0.0211,8243,390.00,SPY210331P00390000,10.88,-6.235,11.24,11.42,258,0.163,-0.661,0.0218,2714 | |
| WedMar312021,SPY210331C00391000,3.47,1.39,3.39,3.45,977,0.167,0.3196,0.0209,1209,391.00,SPY210331P00391000,12.49,-5.34,11.84,12,17,0.159,-0.6867,0.0216,291 | |
| WedMar312021,SPY210331C00392000,3.05,1.23,2.99,3.06,950,0.1641,0.296,0.0205,3468,392.00,SPY210331P00392000,13.13,-5.445,12.45,12.61,13,0.1568,-0.7106,0.0212,783 | |
| WedMar312021,SPY210331C00393000,2.85,1.265,2.64,2.69,906,0.1612,0.2725,0.0201,2731,393.00,SPY210331P00393000,16.41,-2.945,13.11,13.26,5,0.1534,-0.7356,0.0207,643 | |
| WedMar312021,SPY210331C00394000,2.44,1.055,2.31,2.36,1010,0.1587,0.2496,0.0195,2087,394.00,SPY210331P00394000,14.42,-5.725,13.79,13.94,2,0.1508,-0.7594,0.02,636 | |
| WedMar312021,SPY210331C00395000,2.05,0.84,2.02,2.08,2075,0.1561,0.2271,0.0188,92359,395.00,SPY210331P00395000,15.11,-5.86,14.42,14.65,17,0.1477,-0.7834,0.0192,641 | |
| WedMar312021,SPY210331C00396000,1.8,0.75,1.76,1.81,1547,0.1543,0.2064,0.018,2117,396.00,SPY210331P00396000,22.2,0.38,15.23,15.39,1,0.1452,-0.8057,0.0183,499 | |
| WedMar312021,SPY210331C00397000,1.61,0.695,1.53,1.58,1240,0.1527,0.1869,0.0172,1280,397.00,SPY210331P00397000,18,0,15.94,16.16,0,0.1432,-0.8263,0.0173,405 | |
| WedMar312021,SPY210331C00398000,1.16,0.365,1.32,1.37,1267,0.1512,0.1682,0.0162,1536,398.00,SPY210331P00398000,19.87,-3.69,16.78,16.95,2,0.1407,-0.8471,0.0162,203 | |
| WedMar312021,SPY210331C00399000,1.09,0.395,1.15,1.18,56,0.15,0.1511,0.0152,2042,399.00,SPY210331P00399000,16.44,0,17.55,17.78,0,0.1393,-0.8645,0.015,109 | |
| WedMar312021,SPY210331C00400000,1.02,0.415,0.99,1.03,3594,0.1489,0.1351,0.0142,18247,400.00,SPY210331P00400000,21.08,-4.3,18.4,18.62,6,0.137,-0.8823,0.0138,3085 | |
| WedMar312021,SPY210331C00401000,0.87,0.34,0.86,0.89,318,0.1482,0.1208,0.0132,872,401.00,SPY210331P00401000,21.01,0,19.26,19.49,0,0.1357,-0.8972,0.0126,54 | |
| WedMar312021,SPY210331C00402000,0.77,0.3,0.74,0.77,84,0.1476,0.1076,0.0122,1905,402.00,SPY210331P00402000,17.26,0,20.2,20.37,0,0.1335,-0.9124,0.0113,54 | |
| WedMar312021,SPY210331C00403000,0.64,0.23,0.64,0.67,10,0.147,0.0955,0.0113,1900,403.00,SPY210331P00403000,23.15,0,21.05,21.27,0,0.132,-0.925,0.0102,42 | |
| WedMar312021,SPY210331C00404000,0.57,0.21,0.55,0.58,108,0.1467,0.0847,0.0103,8535,404.00,SPY210331P00404000,16.85,0,22.02,22.19,0,0.1303,-0.9367,0.009,122 | |
| WedMar312021,SPY210331C00405000,0.51,0.19,0.47,0.5,2236,0.1467,0.0753,0.0095,93350,405.00,SPY210331P00405000,31.73,0,22.75,23.24,0,0.1291,-0.9463,0.0079,193 | |
| WedMar312021,SPY210331C00406000,0.36,0.08,0.41,0.43,8,0.1467,0.0669,0.0086,2342,406.00,SPY210331P00406000,23.35,0,23.72,24.17,0,0.1246,-0.9589,0.0065,189 | |
| WedMar312021,SPY210331C00407000,0.38,0.13,0.35,0.38,43,0.1466,0.059,0.0078,996,407.00,SPY210331P00407000,23.54,0,24.28,25.41,0,0.1222,-0.9672,0.0054,227 | |
| WedMar312021,SPY210331C00408000,0.33,0.105,0.3,0.33,7,0.1472,0.0526,0.0071,1045,408.00,SPY210331P00408000,27.5,0,25.23,26.36,0,0.1069,-0.9846,0.003,225 | |
| WedMar312021,SPY210331C00409000,0.3,0.1,0.26,0.29,14,0.1473,0.0464,0.0064,2334,409.00,SPY210331P00409000,20.24,0,26.19,27.32,0,0.1185,-0.9791,0.0036,170 | |
| WedMar312021,SPY210331C00410000,0.25,0.07,0.23,0.25,1019,0.1478,0.0412,0.0058,6447,410.00,SPY210331P00410000,31.75,0,27.21,28.28,0,0,-0.948,0.0064,742 | |
| WedMar312021,SPY210331C00411000,0.22,0.06,0.2,0.22,328,0.1485,0.0367,0.0053,809,411.00,SPY210331P00411000,28.37,0,28.49,28.96,0,0,-0.9508,0.006,482 | |
| WedMar312021,SPY210331C00412000,0.16,0.01,0.17,0.19,17,0.1493,0.0328,0.0048,1057,412.00,SPY210331P00412000,29.35,0,29.47,29.94,0,0,-0.954,0.0056,520 | |
| WedMar312021,SPY210331C00413000,0.16,0.03,0.15,0.17,216,0.1498,0.029,0.0043,1634,413.00,SPY210331P00413000,25.89,0,30.45,30.91,0,0,-0.9576,0.0052,40 | |
| WedMar312021,SPY210331C00414000,0.16,0.04,0.13,0.15,25,0.1506,0.0259,0.0039,1133,414.00,SPY210331P00414000,24.6,0,31.41,32.03,0,0,-0.9543,0.0052,109 | |
| WedMar312021,SPY210331C00415000,0.12,0.01,0.12,0.13,31,0.1518,0.0234,0.0035,26642,415.00,SPY210331P00415000,38.93,-0.895,32.4,33.01,5,0,-0.9567,0.0049,23 | |
| WedMar312021,SPY210331C00416000,0.1,0.005,0.1,0.12,6,0.1527,0.0209,0.0032,2078,416.00,SPY210331P00416000,28.62,0,33.38,34,0,0,-0.959,0.0046,29 | |
| WedMar312021,SPY210331C00417000,0.1,0.005,0.09,0.11,22,0.1535,0.0186,0.0029,2014,417.00,SPY210331P00417000,29.53,0,34.37,34.99,0,0,-0.9607,0.0044,44 | |
| WedMar312021,SPY210331C00418000,0.1,0.01,0.08,0.1,20,0.1548,0.0168,0.0026,428,418.00,SPY210331P00418000,28.78,0,35.02,36.13,0,0,-0.9726,0.0034,24 | |
| WedMar312021,SPY210331C00419000,0.19,0,0.07,0.09,0,0.1559,0.0151,0.0024,880,419.00,SPY210331P00419000,28.2,0,36.35,36.97,0,0,-0.9642,0.0039,24 | |
| WedMar312021,SPY210331C00420000,0.08,0.005,0.07,0.08,19,0.158,0.0142,0.0022,16624,420.00,SPY210331P00420000,48.76,3.965,37,38.11,6,0,-0.976,0.0029,3127 | |
| WedMar312021,SPY210331C00421000,0.07,0,0.06,0.07,2,0.1584,0.0124,0.002,1615,421.00,SPY210331P00421000,0,0,38,39.11,0,0,-0.9764,0.0028,0 | |
| WedMar312021,SPY210331C00422000,0.07,0.005,0.05,0.07,3,0.1603,0.0115,0.0018,287,422.00,SPY210331P00422000,0,0,38.99,40.1,0,0,-0.9778,0.0026,0 | |
| WedMar312021,SPY210331C00423000,0.11,0,0.05,0.06,0,0.1619,0.0106,0.0017,665,423.00,SPY210331P00423000,31.59,0,40.33,40.95,0,0,-0.9682,0.0033,15 | |
| WedMar312021,SPY210331C00424000,0.07,0,0.04,0.06,0,0.1634,0.0097,0.0016,14,424.00,SPY210331P00424000,0,0,41.02,42.09,0,0,-0.978,0.0025,0 | |
| WedMar312021,SPY210331C00425000,0.05,-0.005,0.04,0.05,4,0.1645,0.0088,0.0014,2781,425.00,SPY210331P00425000,44.09,0,42.32,42.94,0,0,-0.9701,0.003,26 | |
| WedMar312021,SPY210331C00426000,0.06,0,0.03,0.05,0,0.1655,0.0079,0.0013,6,426.00,SPY210331P00426000,36.16,0,43.01,44.08,0,0,-0.9798,0.0022,16 | |
| WedMar312021,SPY210331C00427000,0.08,0,0.03,0.05,0,0.1687,0.0078,0.0012,713,427.00,SPY210331P00427000,37.01,0,43.74,45.3,0,0,-0.9823,0.002,45 | |
| WedMar312021,SPY210331C00428000,0.09,0,0.03,0.04,0,0.1693,0.0069,0.0011,6,428.00,SPY210331P00428000,37.96,0,45.31,45.93,0,0,-0.9722,0.0027,45 | |
| WedMar312021,SPY210331C00429000,0.14,0,0.03,0.04,0,0.1695,0.006,0.001,1,429.00,SPY210331P00429000,0,0,46.31,46.93,0,0,-0.9726,0.0026,0 | |
| WedMar312021,SPY210331C00430000,0.03,-0.01,0.02,0.04,1,0.1726,0.006,0.001,1940,430.00,SPY210331P00430000,41.8,0,47.31,47.93,0,0,-0.973,0.0025,47 | |
| WedMar312021,SPY210331C00435000,0.04,0,0.02,0.03,0,0.1818,0.0043,0.0007,1638,435.00,SPY210331P00435000,48.7,0,52.27,52.92,0,0,-0.9767,0.0021,46 | |
| WedMar312021,SPY210331C00440000,0.02,0,0.01,0.03,0,0.1905,0.0032,0.0005,850,440.00,SPY210331P00440000,57,0,57.24,57.91,0,0,-0.9796,0.0017,19 | |
| WedMar312021,SPY210331C00445000,0.03,0,0.02,0.03,0,0.2086,0.0036,0.0005,817,445.00,SPY210331P00445000,65.51,0,61.74,63.27,0,0,-0.9869,0.0011,10 | |
| WedMar312021,SPY210331C00450000,0.02,0.005,0.01,0.02,1,0.2126,0.0023,0.0003,1430,450.00,SPY210331P00450000,70.89,0,66.74,68.27,0,0,-0.9873,0.001,1 | |
| WedMar312021,SPY210331C00455000,0.01,0,0.01,0.02,0,0.2257,0.0022,0.0003,744,455.00,SPY210331P00455000,86.21,0,71.7,73.27,0,0,-0.9896,0.0008,2 | |
| WedMar312021,SPY210331C00460000,0.01,-0.005,0,0.02,3,0.2384,0.0021,0.0003,152,460.00,SPY210331P00460000,78.52,0,77.28,77.9,0,0,-0.9818,0.0012,3 | |
| WedMar312021,SPY210331C00465000,0.01,-0.005,0,0.02,500,0.2395,0.0013,0.0002,1095,465.00,SPY210331P00465000,77.19,0,82.28,82.9,0,0,-0.9823,0.0011,0 | |
| WedMar312021,SPY210331C00470000,0.02,0,0,0.02,0,0.23,0.0004,0.0001,138,470.00,SPY210331P00470000,0,0,86.69,88.26,0,0,-0.9913,0.0005,0 | |
| WedMar312021,SPY210331C00475000,0.02,0,0,0.01,0,0.2408,0.0004,0.0001,554,475.00,SPY210331P00475000,87.15,0,92.21,92.89,0,0,-0.9861,0.0008,1 | |
| WedMar312021,SPY210331C00480000,0.01,0,0,0.01,20,0.2639,0.0007,0.0001,126,480.00,SPY210331P00480000,89.61,0,96.67,98.26,0,0,-0.9925,0.0004,4 | |
| WedMar312021,SPY210331C00490000,0.01,0.005,0,0.01,3,0.2853,0.0007,0.0001,240,490.00,SPY210331P00490000,99.58,0,107.2,107.89,0,0,-0.9876,0.0006,2 | |
| ThuApr012021,SPY210401C00190000,0,0,193.22,194.25,0,1.9301,0.9419,0.0006,0,190.00,SPY210401P00190000,0.03,-0.01,0.01,0.03,6,0.8635,-0.001,0,125 | |
| ThuApr012021,SPY210401C00195000,0,0,188.23,189.25,0,1.8357,0.9424,0.0006,0,195.00,SPY210401P00195000,0.05,0,0.02,0.03,0,0.8322,-0.001,0,248 | |
| ThuApr012021,SPY210401C00200000,188.08,0,183.23,184.25,0,1.7456,0.9428,0.0006,2,200.00,SPY210401P00200000,0.03,-0.025,0.02,0.04,411,0.8009,-0.001,0,449 | |
| ThuApr012021,SPY210401C00205000,0,0,178.23,179.26,0,1.6587,0.9434,0.0006,0,205.00,SPY210401P00205000,0.05,-0.01,0.02,0.04,1,0.7994,-0.0014,0.0001,921 | |
| ThuApr012021,SPY210401C00210000,0,0,173.23,174.26,0,1.5777,0.9438,0.0007,0,210.00,SPY210401P00210000,0.05,-0.02,0.03,0.04,2,0.7678,-0.0014,0.0001,83 | |
| ThuApr012021,SPY210401C00215000,0,0,168.24,169.26,0,1.5,0.9442,0.0007,0,215.00,SPY210401P00215000,0.1,0,0.03,0.05,0,0.7542,-0.0018,0.0001,13 | |
| ThuApr012021,SPY210401C00220000,0,0,163.24,164.27,0,1.4255,0.9447,0.0007,0,220.00,SPY210401P00220000,0.06,-0.03,0.04,0.05,100,0.729,-0.0019,0.0001,37 | |
| ThuApr012021,SPY210401C00225000,0,0,158.25,159.27,0,1.3547,0.9451,0.0008,0,225.00,SPY210401P00225000,0.08,-0.02,0.04,0.06,2,0.7137,-0.0023,0.0001,30 | |
| ThuApr012021,SPY210401C00230000,0,0,153.25,154.28,0,1.2871,0.9455,0.0008,0,230.00,SPY210401P00230000,0.1,-0.02,0.05,0.06,4,0.6923,-0.0026,0.0001,723 | |
| ThuApr012021,SPY210401C00235000,0,0,148.26,149.28,0,1.2228,0.9458,0.0008,0,235.00,SPY210401P00235000,0.1,-0.04,0.06,0.07,51,0.6761,-0.003,0.0001,964 | |
| ThuApr012021,SPY210401C00240000,140.54,0,143.26,144.29,0,1.1609,0.9461,0.0009,0,240.00,SPY210401P00240000,0.1,-0.055,0.07,0.08,177,0.6644,-0.0038,0.0002,246 | |
| ThuApr012021,SPY210401C00245000,0,0,138.27,139.3,0,1.102,0.9464,0.0009,0,245.00,SPY210401P00245000,0.1,-0.08,0.09,0.1,6,0.6448,-0.0043,0.0002,38 | |
| ThuApr012021,SPY210401C00250000,0,0,133.28,134.31,0,1.0455,0.9465,0.001,0,250.00,SPY210401P00250000,0.12,-0.08,0.11,0.12,63,0.6336,-0.0053,0.0002,160 | |
| ThuApr012021,SPY210401C00255000,0,0,128.28,129.32,0,0.9905,0.9467,0.001,0,255.00,SPY210401P00255000,0.25,0,0.11,0.12,0,0.6104,-0.0057,0.0003,20 | |
| ThuApr012021,SPY210401C00260000,0,0,123.29,124.33,0,0.939,0.9467,0.0011,0,260.00,SPY210401P00260000,0.19,-0.07,0.13,0.14,12,0.5911,-0.0065,0.0003,735 | |
| ThuApr012021,SPY210401C00265000,0,0,118.3,119.35,0,0.8886,0.9467,0.0011,0,265.00,SPY210401P00265000,0.35,0,0.15,0.16,0,0.5738,-0.0075,0.0003,125 | |
| ThuApr012021,SPY210401C00270000,0,0,113.32,114.36,0,0.841,0.9465,0.0012,0,270.00,SPY210401P00270000,0.18,-0.155,0.17,0.19,93,0.556,-0.0086,0.0004,187 | |
| ThuApr012021,SPY210401C00275000,0,0,108.33,109.38,0,0.7953,0.9461,0.0013,0,275.00,SPY210401P00275000,0.31,-0.075,0.2,0.22,2,0.541,-0.0102,0.0005,38 | |
| ThuApr012021,SPY210401C00280000,0,0,103.35,104.4,0,0.7523,0.9454,0.0013,0,280.00,SPY210401P00280000,0.3,-0.135,0.23,0.25,1,0.5241,-0.0118,0.0006,33 | |
| ThuApr012021,SPY210401C00285000,0,0,98.36,99.43,0,0.7106,0.9446,0.0014,0,285.00,SPY210401P00285000,0.35,-0.14,0.26,0.28,10,0.5066,-0.0136,0.0007,98 | |
| ThuApr012021,SPY210401C00290000,0,0,93.38,94.46,0,0.6707,0.9435,0.0016,0,290.00,SPY210401P00290000,0.31,-0.25,0.3,0.32,441,0.4904,-0.016,0.0008,589 | |
| ThuApr012021,SPY210401C00295000,0,0,88.41,89.49,0,0.6323,0.9421,0.0017,0,295.00,SPY210401P00295000,0.45,-0.18,0.34,0.36,24,0.4727,-0.0184,0.0009,1538 | |
| ThuApr012021,SPY210401C00300000,0,0,83.43,84.52,0,0.5959,0.9403,0.0018,0,300.00,SPY210401P00300000,0.4,-0.32,0.39,0.41,688,0.455,-0.0213,0.0011,14046 | |
| ThuApr012021,SPY210401C00305000,0,0,78.46,79.55,0,0.5611,0.9379,0.002,0,305.00,SPY210401P00305000,0.58,-0.25,0.45,0.46,5,0.4377,-0.0247,0.0013,693 | |
| ThuApr012021,SPY210401C00310000,0,0,73.5,74.59,0,0.5275,0.9352,0.0022,0,310.00,SPY210401P00310000,0.51,-0.45,0.51,0.53,15,0.4207,-0.0289,0.0015,7672 | |
| ThuApr012021,SPY210401C00315000,0,0,68.54,69.64,0,0.4928,0.9327,0.0024,0,315.00,SPY210401P00315000,0.6,-0.525,0.59,0.61,158,0.4042,-0.034,0.0018,4913 | |
| ThuApr012021,SPY210401C00320000,57.2,0,63.59,64.7,0,0.4629,0.9281,0.0027,2,320.00,SPY210401P00320000,0.67,-0.655,0.69,0.71,160,0.3884,-0.0405,0.0021,31726 | |
| ThuApr012021,SPY210401C00325000,63.98,0,58.66,59.77,0,0.4351,0.922,0.0031,6,325.00,SPY210401P00325000,0.86,-0.705,0.81,0.84,11,0.3724,-0.0482,0.0026,555 | |
| ThuApr012021,SPY210401C00330000,54.31,6.515,53.76,54.88,6,0.4093,0.9141,0.0036,0,330.00,SPY210401P00330000,1,-0.865,0.97,1,191,0.3571,-0.0579,0.0031,724 | |
| ThuApr012021,SPY210401C00335000,53.2,0,49.33,49.55,0,0.3874,0.9027,0.0042,11,335.00,SPY210401P00335000,1.16,-1.075,1.16,1.2,100,0.3425,-0.0703,0.0038,1000 | |
| ThuApr012021,SPY210401C00340000,49.96,0,44.51,44.74,0,0.3653,0.8894,0.0049,11,340.00,SPY210401P00340000,1.42,-1.25,1.41,1.44,343,0.328,-0.0855,0.0046,12531 | |
| ThuApr012021,SPY210401C00345000,33.79,0,39.76,39.99,0,0.3447,0.8722,0.0057,7,345.00,SPY210401P00345000,1.79,-1.41,1.72,1.75,214,0.3139,-0.1047,0.0055,5073 | |
| ThuApr012021,SPY210401C00350000,34.76,5.19,35.09,35.32,2,0.3253,0.8506,0.0068,21,350.00,SPY210401P00350000,2.12,-1.73,2.1,2.14,501,0.2997,-0.1284,0.0067,5537 | |
| ThuApr012021,SPY210401C00352000,34.33,6.49,33.25,33.48,2,0.3177,0.8405,0.0072,3,352.00,SPY210401P00352000,2.17,-1.97,2.28,2.32,202,0.2938,-0.1391,0.0072,617 | |
| ThuApr012021,SPY210401C00353000,34.86,0,32.33,32.56,0,0.314,0.8351,0.0075,47,353.00,SPY210401P00353000,2.36,-1.935,2.37,2.42,71,0.2909,-0.145,0.0075,149 | |
| ThuApr012021,SPY210401C00354000,31.86,0,31.42,31.65,0,0.3106,0.8293,0.0077,5,354.00,SPY210401P00354000,2.47,-1.985,2.47,2.52,5,0.2879,-0.151,0.0078,274 | |
| ThuApr012021,SPY210401C00355000,32.5,0,30.51,30.74,0,0.307,0.8233,0.008,4,355.00,SPY210401P00355000,2.6,-2.02,2.57,2.62,142,0.285,-0.1572,0.0081,834 | |
| ThuApr012021,SPY210401C00356000,0,0,29.6,29.84,0,0.3034,0.8171,0.0083,0,356.00,SPY210401P00356000,3.46,-1.34,2.68,2.73,22,0.282,-0.1638,0.0084,299 | |
| ThuApr012021,SPY210401C00357000,0,0,28.7,28.94,0,0.2995,0.8108,0.0086,0,357.00,SPY210401P00357000,2.98,-2,2.79,2.85,29,0.279,-0.1707,0.0087,627 | |
| ThuApr012021,SPY210401C00358000,0,0,27.81,28.04,0,0.2961,0.8039,0.0089,0,358.00,SPY210401P00358000,5.73,0.57,2.91,2.96,69,0.2758,-0.1777,0.009,111 | |
| ThuApr012021,SPY210401C00359000,28.14,0,26.92,27.15,0,0.2922,0.7971,0.0092,56,359.00,SPY210401P00359000,5.58,0.22,3.03,3.09,3,0.2729,-0.1851,0.0094,65 | |
| ThuApr012021,SPY210401C00360000,23.6,2.46,26.03,26.27,5,0.2885,0.7898,0.0095,29,360.00,SPY210401P00360000,3.18,-2.38,3.16,3.22,1148,0.2698,-0.1929,0.0097,2043 | |
| ThuApr012021,SPY210401C00361000,22.04,1.705,25.15,25.39,10,0.2848,0.7823,0.0098,16,361.00,SPY210401P00361000,4.04,-1.725,3.29,3.35,12,0.2666,-0.2008,0.0101,246 | |
| ThuApr012021,SPY210401C00362000,24.25,4.71,24.27,24.51,11,0.2812,0.7743,0.0102,50,362.00,SPY210401P00362000,3.46,-2.525,3.42,3.49,28,0.2637,-0.2093,0.0104,69 | |
| ThuApr012021,SPY210401C00363000,20.43,1.68,23.4,23.64,1,0.2776,0.766,0.0105,1,363.00,SPY210401P00363000,3.6,-2.61,3.57,3.63,79,0.2605,-0.2181,0.0108,69 | |
| ThuApr012021,SPY210401C00364000,22.26,4.295,22.54,22.78,1,0.2735,0.7577,0.0109,68,364.00,SPY210401P00364000,3.77,-2.675,3.72,3.79,35,0.2571,-0.227,0.0112,270 | |
| ThuApr012021,SPY210401C00365000,20.78,3.585,21.68,21.92,9,0.2698,0.7487,0.0112,69,365.00,SPY210401P00365000,3.92,-2.765,3.87,3.94,136,0.254,-0.2366,0.0116,2092 | |
| ThuApr012021,SPY210401C00366000,19.09,2.66,20.83,21.07,6,0.266,0.7393,0.0116,1,366.00,SPY210401P00366000,5.04,-1.895,4.04,4.11,22,0.2507,-0.2464,0.012,359 | |
| ThuApr012021,SPY210401C00367000,19.09,0,19.98,20.22,0,0.2623,0.7295,0.012,44,367.00,SPY210401P00367000,4.17,-3.03,4.21,4.28,72,0.2473,-0.2567,0.0125,71 | |
| ThuApr012021,SPY210401C00367500,13.39,-1.905,19.56,19.8,54,0.2603,0.7246,0.0122,1,367.50,SPY210401P00367500,4.23,-3.105,4.29,4.36,17,0.2458,-0.2619,0.0127,269 | |
| ThuApr012021,SPY210401C00368000,17.38,2.455,19.14,19.38,62,0.2584,0.7194,0.0124,7,368.00,SPY210401P00368000,4.44,-3.03,4.38,4.45,98,0.244,-0.2674,0.0129,112 | |
| ThuApr012021,SPY210401C00369000,12.41,-1.785,18.31,18.55,203,0.2547,0.7087,0.0128,25,369.00,SPY210401P00369000,4.65,-3.1,4.57,4.64,69,0.2406,-0.2786,0.0134,234 | |
| ThuApr012021,SPY210401C00370000,17.98,4.505,17.49,17.73,35,0.2506,0.6978,0.0133,31,370.00,SPY210401P00370000,4.8,-3.245,4.76,4.84,1040,0.2373,-0.2903,0.0138,1542 | |
| ThuApr012021,SPY210401C00371000,15.05,2.285,16.67,16.91,91,0.2458,0.6868,0.0137,28,371.00,SPY210401P00371000,5.31,-3.04,4.96,5.04,104,0.2339,-0.3026,0.0143,70 | |
| ThuApr012021,SPY210401C00372000,15.32,3.255,15.87,16.11,328,0.2421,0.6746,0.0142,161,372.00,SPY210401P00372000,5.14,-3.52,5.17,5.25,181,0.2304,-0.3152,0.0148,542 | |
| ThuApr012021,SPY210401C00372500,16,4.285,15.47,15.71,220,0.24,0.6684,0.0144,31,372.50,SPY210401P00372500,5.3,-3.52,5.28,5.36,29,0.2286,-0.3218,0.015,650 | |
| ThuApr012021,SPY210401C00373000,14.64,3.27,15.07,15.31,369,0.2379,0.6621,0.0147,123,373.00,SPY210401P00373000,5.43,-3.56,5.39,5.47,176,0.2267,-0.3284,0.0153,687 | |
| ThuApr012021,SPY210401C00374000,13.75,3.05,14.29,14.52,232,0.2339,0.6489,0.0151,89,374.00,SPY210401P00374000,5.7,-3.625,5.62,5.7,690,0.2232,-0.3423,0.0157,550 | |
| ThuApr012021,SPY210401C00375000,13,2.96,13.51,13.75,462,0.23,0.6352,0.0156,281,375.00,SPY210401P00375000,5.98,-3.695,5.86,5.94,476,0.2196,-0.3566,0.0162,2353 | |
| ThuApr012021,SPY210401C00376000,13.12,3.725,12.75,12.98,298,0.2259,0.6208,0.0161,514,376.00,SPY210401P00376000,6.2,-3.84,6.11,6.2,1015,0.216,-0.3718,0.0167,1322 | |
| ThuApr012021,SPY210401C00377000,12.31,3.555,12,12.24,129,0.222,0.6057,0.0165,636,377.00,SPY210401P00377000,6.6,-3.82,6.37,6.46,68,0.2124,-0.3875,0.0172,671 | |
| ThuApr012021,SPY210401C00377500,11.8,3.35,11.63,11.87,85,0.2199,0.598,0.0168,353,377.50,SPY210401P00377500,9.46,-1.155,6.51,6.6,9,0.2104,-0.3956,0.0175,366 | |
| ThuApr012021,SPY210401C00378000,11.93,3.785,11.26,11.49,96,0.2179,0.59,0.017,164,378.00,SPY210401P00378000,6.78,-4.035,6.65,6.74,134,0.2087,-0.404,0.0178,236 | |
| ThuApr012021,SPY210401C00379000,10.44,2.885,10.55,10.65,134,0.2134,0.5738,0.0175,95,379.00,SPY210401P00379000,6.99,-4.245,6.95,7.04,211,0.2049,-0.4211,0.0182,559 | |
| ThuApr012021,SPY210401C00380000,10.1,3.12,9.85,9.94,1141,0.2095,0.5566,0.018,336,380.00,SPY210401P00380000,7.34,-4.33,7.25,7.34,1263,0.2012,-0.4389,0.0187,1164 | |
| ThuApr012021,SPY210401C00381000,9.15,2.73,9.16,9.25,1266,0.2052,0.539,0.0185,115,381.00,SPY210401P00381000,7.62,-4.5,7.58,7.67,101,0.1975,-0.4575,0.0192,512 | |
| ThuApr012021,SPY210401C00382000,8.73,2.84,8.49,8.58,490,0.2012,0.5204,0.0189,401,382.00,SPY210401P00382000,7.9,-4.69,7.92,8.01,209,0.1938,-0.4769,0.0196,356 | |
| ThuApr012021,SPY210401C00382500,8.55,2.92,8.16,8.25,16,0.1994,0.5106,0.0191,217,382.50,SPY210401P00382500,8.1,-4.73,8.09,8.19,58,0.1919,-0.4868,0.0199,227 | |
| ThuApr012021,SPY210401C00383000,7.91,2.535,7.84,7.93,274,0.1972,0.501,0.0193,707,383.00,SPY210401P00383000,8.3,-4.78,8.19,8.42,375,0.19,-0.497,0.0201,254 | |
| ThuApr012021,SPY210401C00384000,7.4,2.515,7.21,7.3,99,0.1936,0.481,0.0197,347,384.00,SPY210401P00384000,8.31,-5.29,8.57,8.81,40,0.1862,-0.5178,0.0204,236 | |
| ThuApr012021,SPY210401C00385000,6.69,2.265,6.61,6.69,564,0.1897,0.4602,0.02,679,385.00,SPY210401P00385000,9.1,-5.04,8.97,9.21,57,0.1826,-0.5394,0.0208,1030 | |
| ThuApr012021,SPY210401C00386000,6.19,2.205,6.03,6.11,222,0.1859,0.4387,0.0203,416,386.00,SPY210401P00386000,9.74,-4.97,9.4,9.64,7,0.1789,-0.5616,0.021,229 | |
| ThuApr012021,SPY210401C00387000,5.72,2.145,5.47,5.55,260,0.1823,0.4165,0.0205,1164,387.00,SPY210401P00387000,10.32,-4.98,9.85,10.09,23,0.1752,-0.5846,0.0213,134 | |
| ThuApr012021,SPY210401C00387500,5.43,2.045,5.21,5.29,206,0.1805,0.4053,0.0205,300,387.50,SPY210401P00387500,10.21,-5.4,10.09,10.33,2,0.1733,-0.5963,0.0213,75 | |
| ThuApr012021,SPY210401C00388000,5.08,1.88,4.95,5.03,231,0.1786,0.3939,0.0206,703,388.00,SPY210401P00388000,10.53,-5.4,10.33,10.58,32,0.1715,-0.6081,0.0214,309 | |
| ThuApr012021,SPY210401C00389000,4.59,1.75,4.45,4.53,132,0.1752,0.3712,0.0206,1347,389.00,SPY210401P00389000,13,-3.58,10.83,11.09,12,0.168,-0.632,0.0214,201 | |
| ThuApr012021,SPY210401C00390000,4.03,1.505,3.98,4.06,1527,0.1717,0.3479,0.0206,1987,390.00,SPY210401P00390000,10.91,-6.355,11.38,11.63,54,0.1644,-0.6566,0.0213,370 | |
| ThuApr012021,SPY210401C00391000,3.64,1.41,3.55,3.62,395,0.1687,0.3245,0.0204,2662,391.00,SPY210401P00391000,11.9,-6.075,11.94,12.2,17,0.161,-0.6811,0.0211,111 | |
| ThuApr012021,SPY210401C00392000,3.25,1.285,3.15,3.22,222,0.1657,0.3015,0.0201,1135,392.00,SPY210401P00392000,21,2.285,12.54,12.8,14,0.158,-0.7053,0.0208,171 | |
| ThuApr012021,SPY210401C00392500,3.07,1.23,2.97,3.04,582,0.1643,0.29,0.0199,594,392.50,SPY210401P00392500,12.85,0,12.86,13.12,0,0.1565,-0.7174,0.0206,7 | |
| ThuApr012021,SPY210401C00393000,2.9,1.175,2.79,2.86,304,0.1629,0.2785,0.0197,649,393.00,SPY210401P00393000,16.16,-3.32,13.18,13.44,1,0.155,-0.7294,0.0203,97 | |
| ThuApr012021,SPY210401C00394000,2.7,1.185,2.45,2.52,171,0.1604,0.2562,0.0192,718,394.00,SPY210401P00394000,14.11,-6.165,13.84,14.11,93,0.1521,-0.7531,0.0197,107 | |
| ThuApr012021,SPY210401C00395000,2.22,0.895,2.15,2.22,1114,0.1582,0.2347,0.0186,1595,395.00,SPY210401P00395000,14.47,-6.61,14.54,14.81,5,0.1496,-0.7758,0.019,87 | |
| ThuApr012021,SPY210401C00396000,1.94,0.78,1.89,1.95,136,0.1561,0.2137,0.0179,319,396.00,SPY210401P00396000,16.33,0,15.27,15.54,0,0.1474,-0.7976,0.0182,13 | |
| ThuApr012021,SPY210401C00397000,1.6,0.585,1.65,1.7,198,0.1541,0.1938,0.0171,177,397.00,SPY210401P00397000,23.15,0,16.03,16.3,0,0.1449,-0.8189,0.0172,2 | |
| ThuApr012021,SPY210401C00397500,1.67,0.72,1.54,1.59,14,0.1534,0.1845,0.0166,180,397.50,SPY210401P00397500,13.62,0,16.42,16.69,0,0.1439,-0.8289,0.0167,42 | |
| ThuApr012021,SPY210401C00398000,1.53,0.64,1.43,1.49,469,0.1529,0.1757,0.0162,428,398.00,SPY210401P00398000,12.65,0,16.82,17.08,0,0.1428,-0.8387,0.0162,129 | |
| ThuApr012021,SPY210401C00399000,1.34,0.56,1.25,1.3,23,0.1514,0.1582,0.0153,604,399.00,SPY210401P00399000,16.99,-7.545,17.63,17.9,51,0.1407,-0.8575,0.0151,49 | |
| ThuApr012021,SPY210401C00400000,1.11,0.425,1.08,1.13,854,0.1503,0.142,0.0143,3776,400.00,SPY210401P00400000,17.8,-7.65,18.47,18.73,50,0.1386,-0.8751,0.014,85 | |
| ThuApr012021,SPY210401C00401000,0.99,0.385,0.94,0.99,248,0.1494,0.1274,0.0134,478,401.00,SPY210401P00401000,21.83,0,19.32,19.59,0,0.1367,-0.8913,0.0128,2 | |
| ThuApr012021,SPY210401C00402000,0.88,0.345,0.82,0.86,75,0.1489,0.1142,0.0124,585,402.00,SPY210401P00402000,21.22,0,20.2,20.46,0,0.1352,-0.9054,0.0117,1 | |
| ThuApr012021,SPY210401C00402500,0.8,0.3,0.76,0.8,15,0.1485,0.1077,0.0119,27,402.50,SPY210401P00402500,16.26,0,20.65,20.91,0,0.1341,-0.9128,0.011,0 | |
| ThuApr012021,SPY210401C00403000,0.76,0.29,0.71,0.75,37,0.1484,0.102,0.0115,239,403.00,SPY210401P00403000,0,0,21.09,21.35,0,0.133,-0.9196,0.0104,0 | |
| ThuApr012021,SPY210401C00404000,0.66,0.245,0.61,0.65,27,0.1482,0.0911,0.0106,886,404.00,SPY210401P00404000,22.34,-6.845,22,22.26,12,0.1318,-0.9309,0.0093,3 | |
| ThuApr012021,SPY210401C00405000,0.57,0.2,0.54,0.57,192,0.1482,0.0815,0.0097,2043,405.00,SPY210401P00405000,22.5,-7.64,22.92,23.18,20,0.1299,-0.9419,0.0082,5 | |
| ThuApr012021,SPY210401C00406000,0.48,0.15,0.47,0.5,3,0.148,0.0724,0.0089,378,406.00,SPY210401P00406000,19.4,0,23.33,24.57,0,0.1311,-0.9477,0.0075,1 | |
| ThuApr012021,SPY210401C00407000,0.41,0.115,0.4,0.44,63,0.1482,0.0647,0.0082,336,407.00,SPY210401P00407000,22.58,0,24.27,25.51,0,0.1292,-0.9566,0.0065,7 | |
| ThuApr012021,SPY210401C00407500,0.41,0.13,0.37,0.41,16,0.1481,0.0608,0.0078,112,407.50,SPY210401P00407500,18.17,0,24.75,25.98,0,0.1278,-0.9611,0.0059,2 | |
| ThuApr012021,SPY210401C00408000,0.35,0.085,0.35,0.38,16,0.1483,0.0575,0.0074,284,408.00,SPY210401P00408000,22.81,0,25.22,26.46,0,0.1266,-0.9651,0.0054,3 | |
| ThuApr012021,SPY210401C00409000,0.28,0.045,0.3,0.33,2,0.1488,0.0513,0.0068,95,409.00,SPY210401P00409000,0,0,26.18,27.41,0,0.1235,-0.9728,0.0044,0 | |
| ThuApr012021,SPY210401C00410000,0.28,0.065,0.26,0.29,225,0.1487,0.0452,0.0061,1148,410.00,SPY210401P00410000,33.5,-1.48,27.3,28.36,1,0.1192,-0.9801,0.0034,70 | |
| ThuApr012021,SPY210401C00411000,0.24,0.05,0.23,0.26,54,0.1492,0.0403,0.0056,137,411.00,SPY210401P00411000,36.19,0,28.11,29.33,0,0.1126,-0.9871,0.0023,1 | |
| ThuApr012021,SPY210401C00412000,0.2,0.025,0.2,0.23,29,0.1498,0.0359,0.005,231,412.00,SPY210401P00412000,0,0,29.08,30.3,0,0.0993,-0.9939,0.0009,0 | |
| ThuApr012021,SPY210401C00412500,0.26,0,0.19,0.21,0,0.1505,0.0343,0.0048,109,412.50,SPY210401P00412500,0,0,29.57,30.78,0,0,-1,0.0052,0 | |
| ThuApr012021,SPY210401C00413000,0.19,0.035,0.18,0.2,432,0.15,0.0317,0.0045,49,413.00,SPY210401P00413000,0,0,30.06,31.27,0,0,-0.9592,0.005,0 | |
| ThuApr012021,SPY210401C00414000,0.17,0.03,0.15,0.18,1,0.151,0.0284,0.0041,43,414.00,SPY210401P00414000,0,0,31.04,32.25,0,0,-0.9622,0.0047,0 | |
| ThuApr012021,SPY210401C00415000,0.16,0.03,0.13,0.16,277,0.1516,0.0253,0.0037,851,415.00,SPY210401P00415000,32.86,-7.03,32.03,33.23,2,0,-0.9646,0.0043,0 | |
| ThuApr012021,SPY210401C00416000,0.14,0.035,0.12,0.14,13,0.1528,0.0229,0.0034,44,416.00,SPY210401P00416000,0,0,33.01,34.21,0,0,-0.9675,0.004,0 | |
| ThuApr012021,SPY210401C00417000,0.13,0.02,0.1,0.12,18,0.1535,0.0204,0.0031,161,417.00,SPY210401P00417000,0,0,34,35.2,0,0,-0.9693,0.0037,0 | |
| ThuApr012021,SPY210401C00418000,0.11,0.01,0.09,0.11,14,0.155,0.0187,0.0028,116,418.00,SPY210401P00418000,30.63,0,34.99,36.18,0,0,-0.9715,0.0035,12 | |
| ThuApr012021,SPY210401C00419000,0.09,0,0.08,0.1,100,0.1563,0.017,0.0026,31,419.00,SPY210401P00419000,31.54,0,35.98,37.17,0,0,-0.9731,0.0032,12 | |
| ThuApr012021,SPY210401C00420000,0.09,0,0.07,0.09,192,0.1572,0.0153,0.0023,1550,420.00,SPY210401P00420000,38.05,-6.795,36.98,38.17,1,0,-0.9736,0.0031,21 | |
| ThuApr012021,SPY210401C00421000,0.13,0,0.06,0.08,0,0.1581,0.0137,0.0021,130,421.00,SPY210401P00421000,0,0,37.97,39.16,0,0,-0.9752,0.0029,0 | |
| ThuApr012021,SPY210401C00422000,0.07,-0.005,0.06,0.08,5,0.1593,0.0124,0.0019,6,422.00,SPY210401P00422000,0,0,38.96,40.15,0,0,-0.9766,0.0027,0 | |
| ThuApr012021,SPY210401C00423000,0.06,-0.01,0.05,0.07,2,0.1627,0.0122,0.0019,9,423.00,SPY210401P00423000,40.79,0,39.96,41.14,0,0,-0.9776,0.0026,1 | |
| ThuApr012021,SPY210401C00424000,0.07,0,0.05,0.07,8,0.1625,0.0106,0.0016,27,424.00,SPY210401P00424000,0,0,40.95,42.14,0,0,-0.9784,0.0024,0 | |
| ThuApr012021,SPY210401C00425000,0.07,0.01,0.04,0.06,33,0.1635,0.0095,0.0015,319,425.00,SPY210401P00425000,0,0,41.95,43.13,0,0,-0.9793,0.0023,0 | |
| ThuApr012021,SPY210401C00426000,0.05,0,0.04,0.06,0,0.1654,0.0089,0.0014,50,426.00,SPY210401P00426000,0,0,42.95,44.13,0,0,-0.9797,0.0022,0 | |
| ThuApr012021,SPY210401C00427000,0.06,0.005,0.04,0.05,1,0.1678,0.0085,0.0013,37,427.00,SPY210401P00427000,0,0,43.73,45.31,0,0,-0.982,0.002,0 | |
| ThuApr012021,SPY210401C00428000,0.11,0,0.03,0.05,0,0.1687,0.0077,0.0012,3,428.00,SPY210401P00428000,0,0,44.73,46.31,0,0,-0.9836,0.0018,0 | |
| ThuApr012021,SPY210401C00429000,0.05,0,0.03,0.05,772,0.1716,0.0075,0.0012,466,429.00,SPY210401P00429000,0,0,45.76,47.31,0,0,-0.9809,0.002,0 | |
| ThuApr012021,SPY210401C00430000,0.04,-0.005,0.03,0.04,476,0.1723,0.0067,0.001,1258,430.00,SPY210401P00430000,44.23,0,46.72,48.31,0,0,-0.9843,0.0017,10 | |
| ThuApr012021,SPY210401C00435000,0.03,0,0.02,0.04,0,0.182,0.0051,0.0008,28,435.00,SPY210401P00435000,49.22,0,51.71,53.3,0,0,-0.9865,0.0013,10 | |
| ThuApr012021,SPY210401C00440000,0.03,-0.005,0.01,0.03,15,0.1881,0.0034,0.0005,90,440.00,SPY210401P00440000,0,0,56.74,58.29,0,0,-0.985,0.0013,0 | |
| ThuApr012021,SPY210401C00445000,0.02,0,0.01,0.03,0,0.1998,0.0029,0.0004,25,445.00,SPY210401P00445000,0,0,61.72,63.29,0,0,-0.9868,0.0011,0 | |
| ThuApr012021,SPY210401C00450000,0.02,0,0.01,0.02,0,0.2098,0.0024,0.0003,40,450.00,SPY210401P00450000,0,0,66.73,68.28,0,0,-0.9872,0.001,0 | |
| ThuApr012021,SPY210401C00455000,0.02,0,0,0.02,0,0.2137,0.0016,0.0002,157,455.00,SPY210401P00455000,0,0,71.69,73.28,0,0,-0.9905,0.0007,0 | |
| ThuApr012021,SPY210401C00460000,0.04,0,0.01,0.02,0,0.2334,0.002,0.0003,20,460.00,SPY210401P00460000,0,0,76.72,78.27,0,0,-0.9892,0.0007,0 | |
| ThuApr012021,SPY210401C00465000,0.02,0.01,0,0.02,100,0.2366,0.0013,0.0002,110,465.00,SPY210401P00465000,0,0,81.72,83.27,0,0,-0.9895,0.0007,0 | |
| ThuApr012021,SPY210401C00470000,0.01,-0.005,0,0.02,5,0.2509,0.0014,0.0002,52,470.00,SPY210401P00470000,79.92,0,86.68,88.27,0,0,-0.9923,0.0005,1 | |
| ThuApr012021,SPY210401C00480000,0.02,0,0,0.02,0,0.259,0.0007,0.0001,35,480.00,SPY210401P00480000,0,0,96.71,98.26,0,0,-0.991,0.0005,0 | |
| ThuApr012021,SPY210401C00490000,0.01,0,0,0.01,0,0.2802,0.0007,0.0001,1,490.00,SPY210401P00490000,0,0,106.71,108.26,0,0,-0.9912,0.0005,0 | |
| ThuApr012021,SPY210401C00500000,0.01,0,0,0.01,0,0.2877,0.0004,0,1010,500.00,SPY210401P00500000,0,0,116.67,118.26,0,0,-0.9938,0.0003,0 | |
| MonApr052021,SPY210405C00200000,0,0,183.1,184.38,0,1.628,0.9429,0.0006,0,200.00,SPY210405P00200000,0.05,-0.01,0.03,0.04,11,0.7832,-0.0016,0.0001,1 | |
| MonApr052021,SPY210405C00205000,0,0,178.11,179.38,0,1.5481,0.9433,0.0006,0,205.00,SPY210405P00205000,0.07,0,0.03,0.05,5,0.7527,-0.0016,0.0001,1 | |
| MonApr052021,SPY210405C00210000,0,0,173.11,174.39,0,1.4716,0.9438,0.0007,0,210.00,SPY210405P00210000,0.11,0,0.03,0.05,0,0.7434,-0.002,0.0001,36 | |
| MonApr052021,SPY210405C00215000,0,0,168.11,169.39,0,1.3988,0.9443,0.0007,0,215.00,SPY210405P00215000,0.09,0,0.04,0.06,0,0.7132,-0.002,0.0001,1 | |
| MonApr052021,SPY210405C00220000,0,0,163.12,164.4,0,1.332,0.9445,0.0007,0,220.00,SPY210405P00220000,0.08,-0.03,0.05,0.06,1,0.6977,-0.0024,0.0001,12 | |
| MonApr052021,SPY210405C00225000,0,0,158.12,159.4,0,1.2636,0.9452,0.0008,0,225.00,SPY210405P00225000,0.07,-0.065,0.06,0.07,35,0.6885,-0.003,0.0001,126 | |
| MonApr052021,SPY210405C00230000,0,0,153.13,154.41,0,1.201,0.9455,0.0008,0,230.00,SPY210405P00230000,0.1,0,0.06,0.08,0,0.6667,-0.0033,0.0001,1 | |
| MonApr052021,SPY210405C00235000,0,0,148.14,149.41,0,1.1405,0.9459,0.0008,0,235.00,SPY210405P00235000,0.09,-0.07,0.07,0.09,1,0.6499,-0.0038,0.0002,44 | |
| MonApr052021,SPY210405C00240000,0,0,143.14,144.42,0,1.0827,0.9462,0.0009,0,240.00,SPY210405P00240000,0.15,0,0.09,0.11,0,0.631,-0.0043,0.0002,25 | |
| MonApr052021,SPY210405C00245000,0,0,138.15,139.43,0,1.0278,0.9464,0.0009,0,245.00,SPY210405P00245000,0,0,0.1,0.12,0,0.613,-0.0049,0.0002,0 | |
| MonApr052021,SPY210405C00250000,0,0,133.16,134.44,0,0.9751,0.9466,0.001,0,250.00,SPY210405P00250000,0.12,-0.11,0.12,0.14,41,0.5989,-0.0058,0.0002,0 | |
| MonApr052021,SPY210405C00255000,0,0,128.17,129.45,0,0.9241,0.9468,0.001,0,255.00,SPY210405P00255000,0,0,0.13,0.16,0,0.5811,-0.0065,0.0003,0 | |
| MonApr052021,SPY210405C00260000,0,0,123.19,124.46,0,0.8756,0.9468,0.0011,0,260.00,SPY210405P00260000,0.17,-0.125,0.15,0.18,42,0.5667,-0.0077,0.0003,561 | |
| MonApr052021,SPY210405C00265000,0,0,118.2,119.48,0,0.831,0.9464,0.0011,0,265.00,SPY210405P00265000,0.28,-0.05,0.18,0.2,89,0.5498,-0.0088,0.0004,94 | |
| MonApr052021,SPY210405C00270000,0,0,113.22,114.49,0,0.7846,0.9465,0.0012,0,270.00,SPY210405P00270000,0,0,0.2,0.23,0,0.5327,-0.0101,0.0004,0 | |
| MonApr052021,SPY210405C00275000,0,0,108.24,109.51,0,0.7444,0.9456,0.0013,0,275.00,SPY210405P00275000,0.37,-0.055,0.23,0.26,2,0.5154,-0.0115,0.0005,19 | |
| MonApr052021,SPY210405C00280000,0,0,103.25,104.53,0,0.7038,0.945,0.0014,0,280.00,SPY210405P00280000,0.43,-0.045,0.26,0.29,2,0.5005,-0.0134,0.0006,4 | |
| MonApr052021,SPY210405C00285000,0,0,98.27,99.56,0,0.6652,0.9441,0.0015,0,285.00,SPY210405P00285000,0.61,0,0.3,0.32,0,0.4839,-0.0154,0.0007,2 | |
| MonApr052021,SPY210405C00290000,0,0,93.29,94.59,0,0.6281,0.9429,0.0016,0,290.00,SPY210405P00290000,0.37,-0.24,0.34,0.36,124,0.4673,-0.0177,0.0008,103 | |
| MonApr052021,SPY210405C00295000,0,0,88.32,89.62,0,0.5927,0.9414,0.0017,0,295.00,SPY210405P00295000,0.42,-0.27,0.38,0.41,181,0.4498,-0.0202,0.001,1178 | |
| MonApr052021,SPY210405C00300000,0,0,83.34,84.66,0,0.5583,0.9396,0.0018,0,300.00,SPY210405P00300000,0.47,-0.325,0.43,0.46,20,0.4338,-0.0234,0.0011,394 | |
| MonApr052021,SPY210405C00305000,0,0,78.37,79.7,0,0.5262,0.9371,0.002,0,305.00,SPY210405P00305000,0.85,-0.055,0.49,0.52,2,0.4174,-0.0271,0.0013,22 | |
| MonApr052021,SPY210405C00310000,0,0,73.41,74.74,0,0.4952,0.9341,0.0022,0,310.00,SPY210405P00310000,0.96,-0.085,0.57,0.59,763,0.401,-0.0315,0.0016,371 | |
| MonApr052021,SPY210405C00315000,0,0,68.45,69.8,0,0.4659,0.9303,0.0025,0,315.00,SPY210405P00315000,1.36,0.135,0.65,0.68,351,0.386,-0.0371,0.0019,216 | |
| MonApr052021,SPY210405C00320000,0,0,63.5,64.87,0,0.4385,0.9252,0.0028,0,320.00,SPY210405P00320000,0.77,-0.665,0.76,0.79,97,0.3709,-0.0438,0.0022,415 | |
| MonApr052021,SPY210405C00325000,0,0,58.58,59.96,0,0.41,0.9202,0.0031,0,325.00,SPY210405P00325000,1.03,-0.665,0.89,0.93,13,0.3564,-0.0522,0.0027,277 | |
| MonApr052021,SPY210405C00330000,0,0,54.21,54.52,0,0.3884,0.9108,0.0036,0,330.00,SPY210405P00330000,1.13,-0.88,1.06,1.1,43,0.3415,-0.0622,0.0032,169 | |
| MonApr052021,SPY210405C00335000,0,0,49.36,49.68,0,0.3666,0.8999,0.0042,0,335.00,SPY210405P00335000,1.43,-0.96,1.27,1.32,428,0.3278,-0.075,0.0039,333 | |
| MonApr052021,SPY210405C00340000,0,0,44.57,44.89,0,0.3464,0.8859,0.0049,0,340.00,SPY210405P00340000,1.5,-1.345,1.54,1.58,57,0.3142,-0.0908,0.0047,674 | |
| MonApr052021,SPY210405C00345000,34,0,39.83,40.17,0,0.3277,0.8682,0.0057,8,345.00,SPY210405P00345000,1.94,-1.46,1.86,1.91,1040,0.3007,-0.1102,0.0056,324 | |
| MonApr052021,SPY210405C00350000,35.8,6.105,35.17,35.52,5,0.3096,0.8462,0.0068,1,350.00,SPY210405P00350000,2.28,-1.785,2.26,2.32,939,0.2869,-0.134,0.0067,406 | |
| MonApr052021,SPY210405C00355000,26.06,0.645,30.6,30.96,9,0.2922,0.8189,0.008,3,355.00,SPY210405P00355000,2.78,-2.085,2.75,2.82,199,0.2728,-0.163,0.0081,323 | |
| MonApr052021,SPY210405C00360000,21.25,-0.04,26.14,26.51,1,0.275,0.7854,0.0094,2,360.00,SPY210405P00360000,3.33,-2.49,3.36,3.43,82,0.2586,-0.1986,0.0096,2822 | |
| MonApr052021,SPY210405C00365000,22.06,4.68,21.8,22.18,1,0.256,0.7454,0.0111,4,365.00,SPY210405P00365000,4.26,-2.705,4.1,4.18,157,0.2437,-0.242,0.0114,443 | |
| MonApr052021,SPY210405C00370000,17.71,4.01,17.63,18.02,16,0.2382,0.6948,0.0131,23,370.00,SPY210405P00370000,5.1,-3.225,5.02,5.11,496,0.2282,-0.2953,0.0135,547 | |
| MonApr052021,SPY210405C00375000,14.23,3.925,13.68,14.07,62,0.2199,0.6325,0.0153,74,375.00,SPY210405P00375000,5.88,-4.075,6.16,6.25,1014,0.212,-0.3606,0.0158,301 | |
| MonApr052021,SPY210405C00380000,10.21,2.95,10.15,10.25,377,0.202,0.5555,0.0174,573,380.00,SPY210405P00380000,7.64,-4.295,7.58,7.68,336,0.1948,-0.4403,0.0181,200 | |
| MonApr052021,SPY210405C00385000,7.12,2.435,6.92,7.02,525,0.184,0.4623,0.0193,2780,385.00,SPY210405P00385000,9.3,-5.06,9.2,9.6,31,0.1777,-0.5369,0.0199,90 | |
| MonApr052021,SPY210405C00390000,4.56,1.825,4.27,4.36,374,0.167,0.3544,0.0199,558,390.00,SPY210405P00390000,11.49,-5.955,11.58,12,56,0.1611,-0.6487,0.0205,274 | |
| MonApr052021,SPY210405C00395000,2.51,1.025,2.37,2.45,844,0.1544,0.245,0.0182,5677,395.00,SPY210405P00395000,15.17,-6.045,14.71,15.12,5,0.1467,-0.7643,0.0186,48 | |
| MonApr052021,SPY210405C00400000,1.3,0.505,1.23,1.29,1147,0.1466,0.1531,0.0144,3931,400.00,SPY210405P00400000,18.87,-6.66,18.57,18.96,1,0.1366,-0.8618,0.0142,1 | |
| MonApr052021,SPY210405C00405000,0.71,0.28,0.63,0.67,181,0.1443,0.0908,0.0101,889,405.00,SPY210405P00405000,22.54,-7.655,22.98,23.33,2,0.1284,-0.9311,0.0089,1 | |
| MonApr052021,SPY210405C00410000,0.37,0.125,0.32,0.36,361,0.1446,0.0522,0.0066,256,410.00,SPY210405P00410000,0,0,27.06,28.57,0,0.1214,-0.9709,0.0045,0 | |
| MonApr052021,SPY210405C00415000,0.2,0.045,0.17,0.2,33,0.1471,0.0302,0.0042,285,415.00,SPY210405P00415000,0,0,31.94,33.38,0,0,-0.9619,0.0045,0 | |
| MonApr052021,SPY210405C00420000,0.12,0.03,0.1,0.12,165,0.1525,0.0188,0.0027,82,420.00,SPY210405P00420000,0,0,36.88,38.29,0,0,-0.973,0.0032,0 | |
| MonApr052021,SPY210405C00425000,0.08,0.005,0.07,0.08,20,0.1593,0.0124,0.0018,138,425.00,SPY210405P00425000,0,0,41.85,43.25,0,0,-0.9788,0.0023,0 | |
| MonApr052021,SPY210405C00430000,0.09,0,0.03,0.05,0,0.1658,0.0083,0.0012,108,430.00,SPY210405P00430000,0,0,46.24,48.82,0,0,-0.9823,0.0018,0 | |
| MonApr052021,SPY210405C00435000,0.07,0,0.02,0.04,0,0.1699,0.0051,0.0008,105,435.00,SPY210405P00435000,0,0,51.2,53.81,0,0,-0.9858,0.0014,0 | |
| MonApr052021,SPY210405C00440000,0,0,0.01,0.03,0,0.1818,0.0045,0.0006,0,440.00,SPY210405P00440000,0,0,56.22,58.8,0,0,-0.986,0.0013,0 | |
| MonApr052021,SPY210405C00445000,0,0,0.01,0.03,0,0.188,0.0031,0.0005,0,445.00,SPY210405P00445000,0,0,61.21,63.58,0,0,-0.9874,0.001,0 | |
| MonApr052021,SPY210405C00450000,0.05,0,0.01,0.03,0,0.1988,0.0028,0.0004,3,450.00,SPY210405P00450000,0,0,66.21,68.79,0,0,-0.9882,0.0009,0 | |
| MonApr052021,SPY210405C00455000,0.03,0,0.01,0.02,0,0.2067,0.0022,0.0003,3,455.00,SPY210405P00455000,0,0,71.19,73.53,0,0,-0.9879,0.0009,0 | |
| MonApr052021,SPY210405C00460000,0.02,0,0.01,0.02,115,0.2185,0.0021,0.0003,20,460.00,SPY210405P00460000,0,0,76.17,78.78,0,0,-0.9913,0.0006,0 | |
| MonApr052021,SPY210405C00465000,0.03,0.005,0,0.02,1,0.2226,0.0015,0.0002,5,465.00,SPY210405P00465000,0,0,81.17,83.78,0,0,-0.9916,0.0005,0 | |
| WedApr072021,SPY210407C00195000,0,0,188.1,189.38,0,1.6568,0.9426,0.0006,0,195.00,SPY210407P00195000,0.06,0.06,0.03,0.05,30,0.7847,-0.0015,0.0001,0 | |
| WedApr072021,SPY210407C00200000,0,0,183.11,184.39,0,1.5753,0.9431,0.0006,0,200.00,SPY210407P00200000,0,0,0.03,0.06,0,0.7648,-0.0017,0.0001,0 | |
| WedApr072021,SPY210407C00205000,0,0,178.11,179.39,0,1.4994,0.9434,0.0006,0,205.00,SPY210407P00205000,0,0,0.04,0.06,0,0.7443,-0.0019,0.0001,0 | |
| WedApr072021,SPY210407C00210000,0,0,173.11,174.39,0,1.4238,0.9441,0.0007,0,210.00,SPY210407P00210000,0,0,0.05,0.07,0,0.7313,-0.0023,0.0001,0 | |
| WedApr072021,SPY210407C00215000,0,0,168.12,169.4,0,1.3535,0.9445,0.0007,0,215.00,SPY210407P00215000,0,0,0.06,0.08,0,0.7146,-0.0026,0.0001,0 | |
| WedApr072021,SPY210407C00220000,0,0,163.12,164.4,0,1.2865,0.945,0.0007,0,220.00,SPY210407P00220000,0,0,0.06,0.09,0,0.6973,-0.003,0.0001,0 | |
| WedApr072021,SPY210407C00225000,0,0,158.13,159.41,0,1.2221,0.9455,0.0007,0,225.00,SPY210407P00225000,0,0,0.08,0.1,0,0.6801,-0.0035,0.0001,0 | |
| WedApr072021,SPY210407C00230000,0,0,153.14,154.41,0,1.1612,0.9458,0.0008,0,230.00,SPY210407P00230000,0.18,0,0.09,0.11,0,0.6624,-0.004,0.0002,1 | |
| WedApr072021,SPY210407C00235000,0,0,148.15,149.42,0,1.1032,0.9462,0.0008,0,235.00,SPY210407P00235000,0,0,0.1,0.13,0,0.647,-0.0046,0.0002,0 | |
| WedApr072021,SPY210407C00240000,0,0,143.15,144.43,0,1.0467,0.9466,0.0009,0,240.00,SPY210407P00240000,0,0,0.12,0.14,0,0.6306,-0.0053,0.0002,0 | |
| WedApr072021,SPY210407C00245000,0,0,138.16,139.44,0,0.9934,0.9468,0.0009,0,245.00,SPY210407P00245000,0,0,0.13,0.16,0,0.613,-0.006,0.0002,0 | |
| WedApr072021,SPY210407C00250000,0,0,133.18,134.45,0,0.9423,0.947,0.0009,0,250.00,SPY210407P00250000,0.2,-0.07,0.15,0.18,263,0.5948,-0.0068,0.0003,7 | |
| WedApr072021,SPY210407C00255000,0,0,128.19,129.46,0,0.8933,0.9472,0.001,0,255.00,SPY210407P00255000,0.26,-0.045,0.17,0.2,6,0.578,-0.0077,0.0003,6 | |
| WedApr072021,SPY210407C00260000,0,0,123.2,124.48,0,0.8467,0.9471,0.0011,0,260.00,SPY210407P00260000,0.26,-0.085,0.19,0.22,437,0.5623,-0.0089,0.0004,0 | |
| WedApr072021,SPY210407C00265000,0,0,118.22,119.5,0,0.8016,0.9471,0.0011,0,265.00,SPY210407P00265000,0.33,-0.06,0.22,0.25,1,0.5456,-0.0101,0.0004,6 | |
| WedApr072021,SPY210407C00270000,0,0,113.24,114.52,0,0.7612,0.9464,0.0012,0,270.00,SPY210407P00270000,0.27,-0.165,0.25,0.28,1,0.5303,-0.0117,0.0005,1 | |
| WedApr072021,SPY210407C00275000,0,0,108.25,109.54,0,0.7207,0.9458,0.0013,0,275.00,SPY210407P00275000,0.32,-0.175,0.28,0.31,11,0.5127,-0.0132,0.0006,5 | |
| WedApr072021,SPY210407C00280000,0,0,103.27,104.57,0,0.6817,0.9451,0.0013,0,280.00,SPY210407P00280000,0,0,0.32,0.35,0,0.498,-0.0154,0.0007,0 | |
| WedApr072021,SPY210407C00285000,0,0,98.29,99.6,0,0.6438,0.9443,0.0014,0,285.00,SPY210407P00285000,0,0,0.36,0.39,0,0.4816,-0.0176,0.0008,0 | |
| WedApr072021,SPY210407C00290000,0,0,93.31,94.63,0,0.6083,0.9431,0.0016,0,290.00,SPY210407P00290000,0.62,-0.075,0.41,0.44,1,0.4642,-0.0199,0.0009,653 | |
| WedApr072021,SPY210407C00295000,0,0,88.34,89.66,0,0.574,0.9415,0.0017,0,295.00,SPY210407P00295000,0.7,-0.09,0.46,0.49,2,0.4483,-0.0229,0.001,10 | |
| WedApr072021,SPY210407C00300000,0,0,83.37,84.7,0,0.5414,0.9396,0.0018,0,300.00,SPY210407P00300000,0.54,-0.355,0.52,0.55,11,0.4317,-0.0262,0.0012,5 | |
| WedApr072021,SPY210407C00305000,0,0,78.4,79.74,0,0.5096,0.9373,0.002,0,305.00,SPY210407P00305000,0.63,-0.395,0.59,0.63,4,0.4164,-0.0305,0.0014,8 | |
| WedApr072021,SPY210407C00310000,0,0,73.43,74.79,0,0.4799,0.9342,0.0022,0,310.00,SPY210407P00310000,1.1,-0.08,0.67,0.71,63,0.4005,-0.0353,0.0017,3 | |
| WedApr072021,SPY210407C00315000,0,0,68.48,69.85,0,0.4523,0.93,0.0025,0,315.00,SPY210407P00315000,1,-0.37,0.77,0.81,5,0.3857,-0.0414,0.002,20 | |
| WedApr072021,SPY210407C00320000,0,0,63.54,64.93,0,0.426,0.9249,0.0028,0,320.00,SPY210407P00320000,1.31,-0.29,0.89,0.94,8,0.3703,-0.0483,0.0023,30 | |
| WedApr072021,SPY210407C00325000,0,0,58.63,60.04,0,0.4018,0.9181,0.0032,0,325.00,SPY210407P00325000,1.04,-0.84,1.04,1.1,3,0.3559,-0.0571,0.0028,30 | |
| WedApr072021,SPY210407C00330000,0,0,54.29,54.6,0,0.3811,0.9083,0.0037,0,330.00,SPY210407P00330000,1.27,-0.94,1.23,1.29,368,0.3421,-0.0682,0.0033,90 | |
| WedApr072021,SPY210407C00335000,0,0,49.46,49.78,0,0.3609,0.8966,0.0042,0,335.00,SPY210407P00335000,1.43,-1.175,1.45,1.53,503,0.3283,-0.0814,0.004,19 | |
| WedApr072021,SPY210407C00340000,41.4,0,44.69,45.02,0,0.3414,0.8823,0.0049,3,340.00,SPY210407P00340000,1.77,-1.31,1.73,1.82,109,0.3146,-0.0975,0.0047,48 | |
| WedApr072021,SPY210407C00345000,0,0,39.97,40.32,0,0.3238,0.8639,0.0058,0,345.00,SPY210407P00345000,2.21,-1.44,2.07,2.17,20,0.3011,-0.1173,0.0057,57 | |
| WedApr072021,SPY210407C00350000,35.8,5.87,35.33,35.69,1,0.3065,0.8415,0.0067,1,350.00,SPY210407P00350000,2.53,-1.8,2.49,2.6,95,0.2874,-0.1413,0.0067,159 | |
| WedApr072021,SPY210407C00355000,24.1,0,30.78,31.15,0,0.2899,0.8138,0.0079,1,355.00,SPY210407P00355000,3,-2.145,3.01,3.12,44,0.2735,-0.1704,0.008,45 | |
| WedApr072021,SPY210407C00360000,21.24,0,26.34,26.72,0,0.2731,0.7803,0.0093,2,360.00,SPY210407P00360000,3.7,-2.41,3.63,3.76,42,0.2594,-0.206,0.0095,142 | |
| WedApr072021,SPY210407C00365000,22.19,4.51,22.03,22.41,1,0.2547,0.7405,0.0109,2,365.00,SPY210407P00365000,4.6,-2.67,4.39,4.53,573,0.2448,-0.2491,0.0112,37 | |
| WedApr072021,SPY210407C00370000,15.19,1.165,17.88,18.28,10,0.2376,0.6904,0.0128,1,370.00,SPY210407P00370000,5.28,-3.38,5.32,5.46,48,0.2294,-0.3012,0.0131,67 | |
| WedApr072021,SPY210407C00375000,13.5,2.855,13.96,14.37,72,0.2207,0.6288,0.0148,13,375.00,SPY210407P00375000,6.08,-4.235,6.47,6.62,62,0.2132,-0.3646,0.0152,130 | |
| WedApr072021,SPY210407C00380000,11.07,3.455,10.35,10.75,60,0.2034,0.554,0.0168,23,380.00,SPY210407P00380000,7.95,-4.36,7.91,8.06,70,0.1966,-0.4418,0.0174,20 | |
| WedApr072021,SPY210407C00385000,7.71,2.67,7.23,7.41,37,0.1868,0.4645,0.0184,85,385.00,SPY210407P00385000,9.81,-4.925,9.56,9.98,9,0.1803,-0.5344,0.019,35 | |
| WedApr072021,SPY210407C00390000,4.73,1.68,4.58,4.75,326,0.1708,0.3624,0.019,288,390.00,SPY210407P00390000,18.13,0.36,11.94,12.36,2,0.1644,-0.6407,0.0196,8 | |
| WedApr072021,SPY210407C00395000,2.75,1.035,2.65,2.8,93,0.1584,0.2578,0.0176,35,395.00,SPY210407P00395000,16.94,0,15.01,15.42,0,0.1509,-0.7506,0.0181,5 | |
| WedApr072021,SPY210407C00400000,1.56,0.605,1.43,1.56,55,0.1509,0.1681,0.0144,95,400.00,SPY210407P00400000,21.68,-4.015,18.79,19.18,1,0.1408,-0.8466,0.0144,5 | |
| WedApr072021,SPY210407C00405000,0.78,0.235,0.76,0.86,13,0.1482,0.1041,0.0106,47,405.00,SPY210407P00405000,0,0,23.12,23.48,0,0.1338,-0.9161,0.0097,0 | |
| WedApr072021,SPY210407C00410000,0.43,0.11,0.42,0.47,40,0.1483,0.0624,0.0072,167,410.00,SPY210407P00410000,0,0,27.14,28.5,0,0.1286,-0.9589,0.0056,0 | |
| WedApr072021,SPY210407C00415000,0.2,0.005,0.23,0.27,1,0.1503,0.0374,0.0047,96,415.00,SPY210407P00415000,30.07,0,31.97,33.46,0,0.1071,-0.991,0.0014,1 | |
| WedApr072021,SPY210407C00420000,0.14,0.015,0.13,0.16,2,0.1535,0.023,0.0031,28,420.00,SPY210407P00420000,0,0,36.9,38.34,0,0,-0.9697,0.0034,0 | |
| WedApr072021,SPY210407C00425000,0.12,0,0.08,0.11,0,0.1591,0.0147,0.002,5,425.00,SPY210407P00425000,0,0,41.86,43.27,0,0,-0.9777,0.0024,0 | |
| WedApr072021,SPY210407C00430000,0,0,0.05,0.08,0,0.1654,0.0099,0.0014,0,430.00,SPY210407P00430000,0,0,46.84,48.24,0,0,-0.9817,0.0019,0 | |
| WedApr072021,SPY210407C00435000,0,0,0.03,0.06,0,0.174,0.0075,0.001,0,435.00,SPY210407P00435000,0,0,51.21,53.56,0,0,-0.9842,0.0015,0 | |
| WedApr072021,SPY210407C00440000,0,0,0.02,0.05,0,0.1825,0.0058,0.0008,0,440.00,SPY210407P00440000,0,0,56.21,58.55,0,0,-0.9862,0.0012,0 | |
| WedApr072021,SPY210407C00445000,0.04,0,0.01,0.05,0,0.1904,0.0045,0.0006,1,445.00,SPY210407P00445000,0,0,61.19,63.54,0,0,-0.9866,0.0011,0 | |
| WedApr072021,SPY210407C00450000,0.05,0,0.01,0.04,0,0.1981,0.0035,0.0005,4,450.00,SPY210407P00450000,0,0,66.18,68.78,0,0,-0.9906,0.0007,0 | |
| WedApr072021,SPY210407C00455000,0,0,0,0.03,0,0.2064,0.0029,0.0004,0,455.00,SPY210407P00455000,0,0,71.18,73.78,0,0,-0.991,0.0007,0 | |
| WedApr072021,SPY210407C00460000,0,0,0.01,0.03,0,0.216,0.0025,0.0003,0,460.00,SPY210407P00460000,0,0,76.19,78.52,0,0,-0.9876,0.0008,0 | |
| WedApr072021,SPY210407C00465000,0,0,0.01,0.03,0,0.2234,0.002,0.0002,0,465.00,SPY210407P00465000,0,0,81.17,83.77,0,0,-0.9922,0.0005,0 | |
| FriApr092021,SPY210409C00195000,0,0,188.11,189.39,0,1.6128,0.9422,0.0006,0,195.00,SPY210409P00195000,0,0,0.05,0.07,0,0.7849,-0.0019,0.0001,0 | |
| FriApr092021,SPY210409C00200000,0,0,183.11,184.39,0,1.5337,0.9426,0.0006,0,200.00,SPY210409P00200000,0.08,-0.02,0.06,0.07,200,0.768,-0.0022,0.0001,0 | |
| FriApr092021,SPY210409C00205000,0,0,178.12,179.39,0,1.4582,0.9431,0.0006,0,205.00,SPY210409P00205000,0.08,-0.035,0.06,0.08,12,0.7524,-0.0026,0.0001,13 | |
| FriApr092021,SPY210409C00210000,0,0,173.12,174.4,0,1.3869,0.9435,0.0007,0,210.00,SPY210409P00210000,0,0,0.07,0.09,0,0.7353,-0.003,0.0001,0 | |
| FriApr092021,SPY210409C00215000,0,0,168.13,169.4,0,1.3182,0.944,0.0007,0,215.00,SPY210409P00215000,0,0,0.08,0.1,0,0.7171,-0.0034,0.0001,0 | |
| FriApr092021,SPY210409C00220000,0,0,163.13,164.41,0,1.2537,0.9444,0.0007,0,220.00,SPY210409P00220000,0.14,-0.025,0.1,0.11,21,0.6992,-0.0039,0.0001,288 | |
| FriApr092021,SPY210409C00225000,0,0,158.14,159.42,0,1.1912,0.9448,0.0008,0,225.00,SPY210409P00225000,0.12,0,0.11,0.13,0,0.6797,-0.0043,0.0002,609 | |
| FriApr092021,SPY210409C00230000,0,0,153.15,154.42,0,1.1321,0.9451,0.0008,0,230.00,SPY210409P00230000,0.14,0,0.12,0.14,0,0.6658,-0.0051,0.0002,50 | |
| FriApr092021,SPY210409C00235000,0,0,148.16,149.43,0,1.0757,0.9454,0.0008,0,235.00,SPY210409P00235000,0.14,0,0.14,0.16,0,0.648,-0.0057,0.0002,806 | |
| FriApr092021,SPY210409C00240000,0,0,143.17,144.44,0,1.0217,0.9457,0.0009,0,240.00,SPY210409P00240000,0.2,0,0.16,0.18,0,0.6298,-0.0064,0.0002,660 | |
| FriApr092021,SPY210409C00245000,0,0,138.18,139.45,0,0.97,0.9459,0.0009,0,245.00,SPY210409P00245000,0.31,0,0.18,0.2,0,0.6131,-0.0073,0.0003,314 | |
| FriApr092021,SPY210409C00250000,0,0,133.19,134.47,0,0.9204,0.946,0.001,0,250.00,SPY210409P00250000,0.34,0,0.2,0.22,0,0.5956,-0.0082,0.0003,2129 | |
| FriApr092021,SPY210409C00255000,0,0,128.21,129.48,0,0.8736,0.946,0.001,0,255.00,SPY210409P00255000,0.26,0,0.22,0.24,0,0.5805,-0.0095,0.0004,573 | |
| FriApr092021,SPY210409C00260000,0,0,123.22,124.5,0,0.8283,0.9459,0.0011,0,260.00,SPY210409P00260000,0.25,-0.15,0.25,0.27,38,0.5625,-0.0106,0.0004,864 | |
| FriApr092021,SPY210409C00265000,0,0,118.24,119.52,0,0.7864,0.9454,0.0011,0,265.00,SPY210409P00265000,0.51,0,0.28,0.3,0,0.5459,-0.012,0.0005,2 | |
| FriApr092021,SPY210409C00270000,110.79,0,113.26,114.55,0,0.7451,0.945,0.0012,0,270.00,SPY210409P00270000,0.33,-0.18,0.31,0.33,108,0.5303,-0.0137,0.0006,2538 | |
| FriApr092021,SPY210409C00275000,0,0,108.28,109.57,0,0.7056,0.9444,0.0013,0,275.00,SPY210409P00275000,0.36,-0.205,0.35,0.37,23,0.513,-0.0154,0.0006,1834 | |
| FriApr092021,SPY210409C00280000,0,0,103.3,104.6,0,0.6675,0.9437,0.0014,0,280.00,SPY210409P00280000,0.62,0,0.39,0.41,0,0.4979,-0.0178,0.0007,14 | |
| FriApr092021,SPY210409C00285000,0,0,98.32,99.63,0,0.6316,0.9426,0.0015,0,285.00,SPY210409P00285000,0.56,-0.145,0.44,0.45,3,0.4813,-0.0202,0.0009,1 | |
| FriApr092021,SPY210409C00290000,0,0,93.34,94.66,0,0.597,0.9412,0.0016,0,290.00,SPY210409P00290000,0.52,-0.275,0.49,0.51,3,0.4643,-0.0228,0.001,3 | |
| FriApr092021,SPY210409C00295000,0,0,88.37,89.7,0,0.5637,0.9395,0.0017,0,295.00,SPY210409P00295000,0.64,-0.255,0.54,0.57,62,0.4478,-0.0259,0.0011,60 | |
| FriApr092021,SPY210409C00300000,0,0,83.4,84.74,0,0.532,0.9374,0.0019,0,300.00,SPY210409P00300000,0.64,-0.38,0.61,0.63,8967,0.4323,-0.0298,0.0013,667 | |
| FriApr092021,SPY210409C00305000,0,0,78.43,79.78,0,0.5018,0.9347,0.0021,0,305.00,SPY210409P00305000,1.07,-0.09,0.69,0.72,20,0.4163,-0.0342,0.0015,28 | |
| FriApr092021,SPY210409C00310000,0,0,73.48,74.84,0,0.4732,0.9313,0.0023,0,310.00,SPY210409P00310000,0.82,-0.515,0.78,0.81,9434,0.4013,-0.0396,0.0018,925 | |
| FriApr092021,SPY210409C00315000,0,0,68.53,69.92,0,0.4465,0.9268,0.0025,0,315.00,SPY210409P00315000,0.97,-0.565,0.89,0.93,340,0.3863,-0.046,0.0021,690 | |
| FriApr092021,SPY210409C00320000,68.05,0,63.61,65.01,0,0.4219,0.9209,0.0029,4,320.00,SPY210409P00320000,1.04,-0.74,1.03,1.07,263,0.3715,-0.0536,0.0025,1318 | |
| FriApr092021,SPY210409C00325000,66.87,0,59.25,59.56,0,0.3986,0.9137,0.0032,4,325.00,SPY210409P00325000,1.28,-0.795,1.2,1.24,439,0.3571,-0.0629,0.0029,1121 | |
| FriApr092021,SPY210409C00330000,62.33,0,54.4,54.72,0,0.3774,0.9042,0.0037,3,330.00,SPY210409P00330000,1.5,-0.92,1.4,1.44,91,0.343,-0.0741,0.0034,289 | |
| FriApr092021,SPY210409C00335000,56.7,0,49.59,49.92,0,0.3581,0.8919,0.0043,1,335.00,SPY210409P00335000,1.66,-1.18,1.64,1.69,409,0.329,-0.0877,0.0041,132 | |
| FriApr092021,SPY210409C00340000,0,0,44.84,45.18,0,0.3396,0.8769,0.005,0,340.00,SPY210409P00340000,1.86,-1.475,1.94,1.99,76,0.3155,-0.1044,0.0048,478 | |
| FriApr092021,SPY210409C00345000,34.08,-0.465,40.15,40.5,1,0.3228,0.8579,0.0058,0,345.00,SPY210409P00345000,2.31,-1.615,2.3,2.36,169,0.302,-0.1245,0.0057,754 | |
| FriApr092021,SPY210409C00350000,29.78,-0.405,35.53,35.9,1,0.3059,0.8352,0.0067,2,350.00,SPY210409P00350000,2.82,-1.795,2.75,2.81,142,0.2884,-0.1487,0.0068,1027 | |
| FriApr092021,SPY210409C00355000,33.01,0,31.01,31.38,0,0.2895,0.8075,0.0079,2,355.00,SPY210409P00355000,3.33,-2.12,3.29,3.35,68,0.2744,-0.1779,0.008,1393 | |
| FriApr092021,SPY210409C00357500,28.02,0,28.78,29.16,0,0.2814,0.7914,0.0085,0,357.50,SPY210409P00357500,3.6,-2.325,3.6,3.67,109,0.2676,-0.1949,0.0087,8 | |
| FriApr092021,SPY210409C00360000,21.68,-0.2,26.58,26.97,1,0.2728,0.7741,0.0092,154,360.00,SPY210409P00360000,3.83,-2.61,3.94,4.01,677,0.2604,-0.2133,0.0094,322 | |
| FriApr092021,SPY210409C00362500,0,0,24.42,24.81,0,0.2634,0.7557,0.0099,0,362.50,SPY210409P00362500,4.31,-2.695,4.31,4.39,38,0.2532,-0.2335,0.0102,178 | |
| FriApr092021,SPY210409C00365000,16.58,0,22.3,22.69,0,0.2552,0.7343,0.0107,11,365.00,SPY210409P00365000,4.82,-2.8,4.73,4.8,68,0.2458,-0.2557,0.011,168 | |
| FriApr092021,SPY210409C00367500,17.81,1.64,20.22,20.62,1,0.2468,0.7109,0.0116,12,367.50,SPY210409P00367500,5.25,-3.035,5.18,5.26,12,0.2384,-0.2802,0.0119,333 | |
| FriApr092021,SPY210409C00369000,17.52,2.44,18.99,19.4,4,0.2419,0.6955,0.0121,0,369.00,SPY210409P00369000,6.71,-2.005,5.48,5.56,68,0.2337,-0.2959,0.0124,265 | |
| FriApr092021,SPY210409C00370000,17.51,3.13,18.19,18.59,12,0.2386,0.6849,0.0125,235,370.00,SPY210409P00370000,5.39,-3.625,5.68,5.77,216,0.2306,-0.3069,0.0128,474 | |
| FriApr092021,SPY210409C00371000,13.14,-0.54,17.39,17.8,47,0.2353,0.6737,0.0128,6,371.00,SPY210409P00371000,6,-3.325,5.9,5.99,171,0.2275,-0.3184,0.0132,123 | |
| FriApr092021,SPY210409C00372500,12.4,0,16.21,16.62,0,0.2303,0.6563,0.0134,21,372.50,SPY210409P00372500,6.35,-3.455,6.24,6.33,116,0.2227,-0.3364,0.0138,190 | |
| FriApr092021,SPY210409C00374000,15.05,3.395,15.06,15.47,24,0.2251,0.6378,0.0139,12,374.00,SPY210409P00374000,6.6,-3.715,6.6,6.69,104,0.218,-0.3555,0.0144,128 | |
| FriApr092021,SPY210409C00375000,14.92,3.915,14.31,14.72,77,0.2219,0.6248,0.0143,124,375.00,SPY210409P00375000,7.11,-3.57,6.85,6.94,196,0.2149,-0.3687,0.0147,126 | |
| FriApr092021,SPY210409C00376000,13.83,3.46,13.55,13.99,26,0.2187,0.6113,0.0147,83,376.00,SPY210409P00376000,6.77,-4.28,7.12,7.21,102,0.2116,-0.3827,0.0151,203 | |
| FriApr092021,SPY210409C00377500,10.27,0.815,12.47,12.88,112,0.2137,0.5902,0.0152,273,377.50,SPY210409P00377500,7.88,-3.745,7.54,7.63,30,0.2069,-0.4044,0.0157,122 | |
| FriApr092021,SPY210409C00378000,10.22,1.07,12.24,12.34,75,0.2121,0.5829,0.0154,73,378.00,SPY210409P00378000,7.65,-4.175,7.68,7.78,563,0.2052,-0.4119,0.0159,172 | |
| FriApr092021,SPY210409C00379000,10.72,2.16,11.54,11.64,66,0.2088,0.568,0.0158,38,379.00,SPY210409P00379000,8.14,-4.095,7.99,8.09,12,0.2019,-0.4275,0.0163,87 | |
| FriApr092021,SPY210409C00380000,10.95,2.965,10.85,10.95,117,0.2054,0.5525,0.0161,100,380.00,SPY210409P00380000,8.45,-4.215,8.3,8.4,299,0.1987,-0.4435,0.0167,241 | |
| FriApr092021,SPY210409C00381000,10.26,2.83,10.18,10.28,209,0.2023,0.5361,0.0165,85,381.00,SPY210409P00381000,10.3,-2.81,8.64,8.74,6,0.1953,-0.4603,0.0171,180 | |
| FriApr092021,SPY210409C00382000,9.94,3.05,9.52,9.62,904,0.1988,0.5195,0.0168,169,382.00,SPY210409P00382000,9.08,-4.495,8.99,9.09,109,0.1921,-0.4775,0.0174,87 | |
| FriApr092021,SPY210409C00382500,9.32,2.69,9.2,9.3,7,0.1972,0.5112,0.017,56,382.50,SPY210409P00382500,9.4,-4.42,9.17,9.27,5,0.1907,-0.4863,0.0176,36 | |
| FriApr092021,SPY210409C00383000,8.78,2.41,8.88,8.98,144,0.1957,0.5023,0.0171,280,383.00,SPY210409P00383000,9.42,-4.645,9.35,9.45,14,0.189,-0.4951,0.0177,168 | |
| FriApr092021,SPY210409C00384000,8.4,2.53,8.27,8.36,182,0.1927,0.4848,0.0174,282,384.00,SPY210409P00384000,9.79,-4.78,9.57,9.98,20,0.1854,-0.5137,0.018,40 | |
| FriApr092021,SPY210409C00385000,7.78,2.385,7.67,7.76,210,0.1895,0.4666,0.0176,643,385.00,SPY210409P00385000,9.65,-5.45,9.97,10.38,25,0.1822,-0.5327,0.0183,250 | |
| FriApr092021,SPY210409C00386000,7.21,2.265,7.09,7.17,21,0.1863,0.4479,0.0178,352,386.00,SPY210409P00386000,17.09,0,10.39,10.81,0,0.1793,-0.5521,0.0185,83 | |
| FriApr092021,SPY210409C00387000,6.58,2.065,6.53,6.62,132,0.1831,0.4285,0.018,204,387.00,SPY210409P00387000,10.67,-5.555,10.84,11.26,3,0.176,-0.5722,0.0187,12 | |
| FriApr092021,SPY210409C00387500,3.94,-0.37,6.26,6.35,16,0.1817,0.4188,0.0181,72,387.50,SPY210409P00387500,8.87,0,11.07,11.49,0,0.1743,-0.5823,0.0188,10 | |
| FriApr092021,SPY210409C00388000,5.66,1.55,6,6.09,14,0.18,0.409,0.0181,120,388.00,SPY210409P00388000,17.08,0,11.31,11.73,0,0.1728,-0.5926,0.0188,84 | |
| FriApr092021,SPY210409C00389000,5.55,1.82,5.5,5.59,14,0.1771,0.389,0.0182,79,389.00,SPY210409P00389000,14.14,-3.3,11.8,12.23,1,0.1698,-0.6134,0.0189,21 | |
| FriApr092021,SPY210409C00390000,5.14,1.765,5.02,5.1,535,0.1742,0.369,0.0182,271,390.00,SPY210409P00390000,12.74,-5.35,12.32,12.75,5,0.1667,-0.6347,0.0189,86 | |
| FriApr092021,SPY210409C00391000,4.67,1.625,4.57,4.65,196,0.1718,0.3488,0.0181,84,391.00,SPY210409P00391000,18.29,0,12.87,13.3,0,0.1639,-0.6559,0.0188,1 | |
| FriApr092021,SPY210409C00392000,4.17,1.43,4.14,4.22,17,0.1691,0.3287,0.018,121,392.00,SPY210409P00392000,20.94,1.475,13.44,13.87,3,0.1613,-0.677,0.0186,6 | |
| FriApr092021,SPY210409C00392500,2.38,-0.22,3.94,4.02,4,0.1679,0.3186,0.0179,244,392.50,SPY210409P00392500,10.92,0,13.74,14.17,0,0.16,-0.6877,0.0185,47 | |
| FriApr092021,SPY210409C00393000,4.03,1.57,3.74,3.82,18,0.1667,0.3085,0.0178,95,393.00,SPY210409P00393000,12.52,0,14.05,14.47,0,0.1586,-0.6984,0.0184,2 | |
| FriApr092021,SPY210409C00394000,3.44,1.235,3.38,3.45,11,0.1646,0.2888,0.0174,96,394.00,SPY210409P00394000,22.56,1.62,14.68,15.1,2,0.1565,-0.7189,0.018,72 | |
| FriApr092021,SPY210409C00395000,3.12,1.145,3.04,3.11,4542,0.1626,0.2694,0.0171,290,395.00,SPY210409P00395000,18.08,-3.63,15.34,15.76,12,0.1543,-0.7394,0.0176,51 | |
| FriApr092021,SPY210409C00396000,2.5,0.73,2.73,2.8,109,0.1606,0.2504,0.0166,36,396.00,SPY210409P00396000,19.74,0,16.02,16.44,0,0.1524,-0.759,0.0171,47 | |
| FriApr092021,SPY210409C00397000,2.48,0.9,2.44,2.51,75,0.1589,0.2321,0.0161,217,397.00,SPY210409P00397000,25.44,0,16.74,17.16,0,0.15,-0.7791,0.0165,6 | |
| FriApr092021,SPY210409C00397500,2.21,0.72,2.31,2.38,25,0.1582,0.2232,0.0159,48,397.50,SPY210409P00397500,13.03,0,17.1,17.52,0,0.149,-0.7886,0.0162,10 | |
| FriApr092021,SPY210409C00398000,2.32,0.91,2.18,2.25,173,0.1575,0.2146,0.0156,263,398.00,SPY210409P00398000,19.34,0,17.48,17.89,0,0.1479,-0.798,0.0159,10 | |
| FriApr092021,SPY210409C00399000,1.9,0.64,1.95,2.01,38,0.1562,0.1977,0.015,463,399.00,SPY210409P00399000,23.29,-1.71,18.24,18.65,8,0.1462,-0.8159,0.0151,0 | |
| FriApr092021,SPY210409C00400000,1.79,0.665,1.74,1.8,372,0.1549,0.1816,0.0143,494,400.00,SPY210409P00400000,29.5,0,19.03,19.44,0,0.1447,-0.8328,0.0144,2 | |
| FriApr092021,SPY210409C00401000,1.63,0.62,1.55,1.61,762,0.1538,0.1664,0.0136,704,401.00,SPY210409P00401000,0,0,19.84,20.24,0,0.1429,-0.8493,0.0136,0 | |
| FriApr092021,SPY210409C00402000,1.35,0.445,1.38,1.43,26,0.1531,0.1525,0.013,293,402.00,SPY210409P00402000,22.83,0,20.68,21.07,0,0.1413,-0.8646,0.0127,1 | |
| FriApr092021,SPY210409C00402500,0.7,-0.16,1.3,1.36,30,0.1527,0.1458,0.0126,502,402.50,SPY210409P00402500,0,0,21.1,21.49,0,0.1405,-0.8719,0.0123,0 | |
| FriApr092021,SPY210409C00403000,0.62,-0.195,1.23,1.28,28,0.1524,0.1394,0.0122,663,403.00,SPY210409P00403000,0,0,21.53,21.92,0,0.1398,-0.879,0.0119,0 | |
| FriApr092021,SPY210409C00404000,1.17,0.44,1.09,1.14,29,0.1517,0.127,0.0115,543,404.00,SPY210409P00404000,0,0,22.4,22.78,0,0.1386,-0.8919,0.011,0 | |
| FriApr092021,SPY210409C00405000,1.03,0.375,0.97,1.02,57,0.1514,0.1159,0.0108,1790,405.00,SPY210409P00405000,31.46,0,23.28,23.66,0,0.1368,-0.905,0.0101,2 | |
| FriApr092021,SPY210409C00406000,0.92,0.33,0.87,0.91,24,0.1516,0.1062,0.0102,303,406.00,SPY210409P00406000,27.7,0,24.18,24.55,0,0.1354,-0.9164,0.0093,1 | |
| FriApr092021,SPY210409C00407500,0.7,0.19,0.73,0.77,16,0.1512,0.0919,0.0092,133,407.50,SPY210409P00407500,25.77,0,25.55,25.91,0,0.1337,-0.9313,0.008,1 | |
| FriApr092021,SPY210409C00410000,0.6,0.2,0.55,0.59,45,0.1517,0.0729,0.0077,506,410.00,SPY210409P00410000,35.4,0,27.24,28.62,0,0.1325,-0.9496,0.0063,1 | |
| FriApr092021,SPY210409C00412500,0.44,0.12,0.41,0.45,40,0.1522,0.0573,0.0063,160,412.50,SPY210409P00412500,0,0,29.61,30.98,0,0.1276,-0.9675,0.0044,0 | |
| FriApr092021,SPY210409C00415000,0.34,0.09,0.31,0.34,7,0.1535,0.0454,0.0052,1727,415.00,SPY210409P00415000,0,0,32.21,33.55,0,0.1181,-0.9834,0.0025,0 | |
| FriApr092021,SPY210409C00417500,0.25,0.05,0.23,0.26,925,0.1546,0.0355,0.0043,71,417.50,SPY210409P00417500,0,0,34.46,35.96,0,0,-0.9624,0.0042,0 | |
| FriApr092021,SPY210409C00420000,0.15,-0.02,0.17,0.2,913,0.1564,0.0283,0.0035,316,420.00,SPY210409P00420000,0,0,36.92,38.4,0,0,-0.969,0.0035,0 | |
| FriApr092021,SPY210409C00425000,0.12,0,0.11,0.13,7,0.1608,0.0183,0.0023,370,425.00,SPY210409P00425000,0,0,41.87,43.31,0,0,-0.9787,0.0023,0 | |
| FriApr092021,SPY210409C00430000,0.15,0,0.08,0.09,0,0.1669,0.0126,0.0016,20,430.00,SPY210409P00430000,0,0,46.85,48.26,0,0,-0.9836,0.0017,0 | |
| FriApr092021,SPY210409C00435000,0.07,0.005,0.05,0.07,1,0.1747,0.0094,0.0012,7,435.00,SPY210409P00435000,0,0,51.84,53.24,0,0,-0.9864,0.0013,0 | |
| FriApr092021,SPY210409C00440000,0.06,0,0.05,0.06,0,0.1805,0.0066,0.0009,33,440.00,SPY210409P00440000,0,0,56.72,58.3,0,0,-0.9915,0.0007,0 | |
| FriApr092021,SPY210409C00445000,0.09,0,0.02,0.04,0,0.188,0.0051,0.0007,2,445.00,SPY210409P00445000,0,0,61.71,63.29,0,0,-0.9932,0.0005,0 | |
| FriApr092021,SPY210409C00450000,0.03,0,0.02,0.04,0,0.1956,0.004,0.0005,44,450.00,SPY210409P00450000,0,0,66.74,68.29,0,0,-0.9907,0.0007,0 | |
| FriApr092021,SPY210409C00455000,0.04,0,0.01,0.03,0,0.2046,0.0034,0.0004,17,455.00,SPY210409P00455000,0,0,71.7,73.28,0,0,-0.9934,0.0004,0 | |
| FriApr092021,SPY210409C00460000,0.04,0,0.01,0.03,0,0.2111,0.0026,0.0003,3,460.00,SPY210409P00460000,0,0,76.73,78.28,0,0,-0.9922,0.0005,0 | |
| FriApr092021,SPY210409C00465000,0,0,0.02,0.03,0,0.2259,0.0029,0.0003,0,465.00,SPY210409P00465000,0,0,81.69,83.28,0,0,-0.9957,0.0002,0 | |
| MonApr122021,SPY210412C00340000,0,0,44.93,45.28,0,0.3292,0.8751,0.005,0,340.00,SPY210412P00340000,2.11,2.11,2,2.22,24,0.3085,-0.1082,0.0049,0 | |
| MonApr122021,SPY210412C00345000,0,0,40.25,40.61,0,0.3129,0.856,0.0058,0,345.00,SPY210412P00345000,2.49,2.49,2.37,2.6,5,0.2952,-0.1284,0.0057,0 | |
| MonApr122021,SPY210412C00350000,0,0,35.65,36.02,0,0.2966,0.8333,0.0067,0,350.00,SPY210412P00350000,2.95,2.95,2.82,3.07,57,0.2819,-0.1526,0.0068,0 | |
| MonApr122021,SPY210412C00355000,0,0,31.13,31.52,0,0.2812,0.8052,0.0078,0,355.00,SPY210412P00355000,0,0,3.36,3.64,0,0.2686,-0.1819,0.0079,0 | |
| MonApr122021,SPY210412C00360000,22.53,22.53,26.73,27.12,1,0.2652,0.7719,0.0091,0,360.00,SPY210412P00360000,4.49,4.49,4.02,4.31,30,0.2551,-0.2172,0.0093,0 | |
| MonApr122021,SPY210412C00365000,19.1,19.1,22.46,22.87,3,0.2494,0.7315,0.0106,0,365.00,SPY210412P00365000,4.98,4.98,4.82,5.12,48,0.2413,-0.2595,0.0108,0 | |
| MonApr122021,SPY210412C00370000,15.4,15.4,18.37,18.78,3,0.2337,0.6824,0.0123,0,370.00,SPY210412P00370000,5.92,5.92,5.79,6.1,40,0.2265,-0.31,0.0126,0 | |
| MonApr122021,SPY210412C00375000,15.01,15.01,14.51,14.93,201,0.2179,0.6232,0.014,0,375.00,SPY210412P00375000,7.5,7.5,6.97,7.3,15,0.2113,-0.3709,0.0144,0 | |
| MonApr122021,SPY210412C00380000,11.05,11.05,10.95,11.37,133,0.2021,0.5522,0.0158,0,380.00,SPY210412P00380000,8.57,8.57,8.43,8.78,42,0.1961,-0.4439,0.0162,0 | |
| MonApr122021,SPY210412C00385000,8.1,8.1,7.77,8.17,128,0.1871,0.4685,0.0171,0,385.00,SPY210412P00385000,10.65,10.65,10.21,10.63,29,0.1808,-0.5303,0.0177,0 | |
| MonApr122021,SPY210412C00390000,5.54,5.54,5.13,5.5,23,0.1731,0.3743,0.0177,0,390.00,SPY210412P00390000,0,0,12.56,12.99,0,0.1663,-0.6283,0.0183,0 | |
| MonApr122021,SPY210412C00395000,3.37,3.37,3.13,3.45,29,0.1616,0.2774,0.0167,0,395.00,SPY210412P00395000,0,0,15.54,15.97,0,0.1539,-0.7302,0.0172,0 | |
| MonApr122021,SPY210412C00400000,1.91,1.91,1.79,2.06,233,0.1541,0.1909,0.0143,0,400.00,SPY210412P00400000,0,0,19.18,19.6,0,0.1447,-0.822,0.0144,0 | |
| MonApr122021,SPY210412C00405000,1.16,1.16,1,1.21,30,0.1505,0.1246,0.011,0,405.00,SPY210412P00405000,0,0,23.38,23.77,0,0.1383,-0.8926,0.0106,0 | |
| MonApr122021,SPY210412C00410000,0.66,0.66,0.55,0.73,2,0.15,0.0794,0.008,0,410.00,SPY210412P00410000,0,0,27.29,28.71,0,0.1349,-0.9389,0.007,0 | |
| MonApr122021,SPY210412C00415000,0.28,0.28,0.31,0.45,35,0.1517,0.0505,0.0055,0,415.00,SPY210412P00415000,0,0,32.06,33.42,0,0.1272,-0.9722,0.0037,0 | |
| MonApr122021,SPY210412C00420000,0.24,0.24,0.17,0.28,111,0.1542,0.032,0.0038,0,420.00,SPY210412P00420000,0,0,36.93,38.44,0,0,-0.9631,0.0039,0 | |
| FriApr162021,SPY210416C00165000,210.2,0,217.95,219.25,0,1.9963,0.9401,0.0004,1,165.00,SPY210416P00165000,0.05,-0.015,0.04,0.05,521,0.8675,-0.0013,0,7640 | |
| FriApr162021,SPY210416C00170000,0,0,212.96,214.25,0,1.8948,0.9405,0.0005,0,170.00,SPY210416P00170000,0.05,-0.025,0.04,0.05,4,0.8355,-0.0013,0,3213 | |
| FriApr162021,SPY210416C00175000,195.7,0,207.96,209.25,0,1.8004,0.9408,0.0005,2,175.00,SPY210416P00175000,0.06,-0.025,0.05,0.06,3,0.8223,-0.0016,0,4453 | |
| FriApr162021,SPY210416C00180000,194,0,202.96,204.26,0,1.7105,0.9412,0.0005,1,180.00,SPY210416P00180000,0.09,0,0.05,0.07,0,0.8074,-0.0019,0.0001,2335 | |
| FriApr162021,SPY210416C00185000,0,0,197.96,199.26,0,1.6255,0.9416,0.0005,0,185.00,SPY210416P00185000,0.1,0,0.06,0.08,0,0.791,-0.0022,0.0001,2478 | |
| FriApr162021,SPY210416C00190000,0,0,192.96,194.26,0,1.5453,0.942,0.0006,0,190.00,SPY210416P00190000,0.13,0,0.07,0.08,0,0.7754,-0.0026,0.0001,2084 | |
| FriApr162021,SPY210416C00195000,0,0,187.97,189.27,0,1.4696,0.9424,0.0006,0,195.00,SPY210416P00195000,0.11,-0.025,0.08,0.09,34,0.7576,-0.003,0.0001,1627 | |
| FriApr162021,SPY210416C00200000,174.4,-2.025,182.97,184.28,5,1.397,0.9429,0.0006,6,200.00,SPY210416P00200000,0.11,-0.045,0.1,0.11,698,0.7386,-0.0033,0.0001,3079 | |
| FriApr162021,SPY210416C00205000,0,0,177.98,179.28,0,1.3284,0.9434,0.0006,0,205.00,SPY210416P00205000,0.15,-0.02,0.11,0.12,43,0.7199,-0.0037,0.0001,744 | |
| FriApr162021,SPY210416C00210000,173.32,0,172.98,174.29,0,1.2633,0.9438,0.0007,1,210.00,SPY210416P00210000,0.15,-0.045,0.12,0.13,112,0.706,-0.0043,0.0001,13260 | |
| FriApr162021,SPY210416C00215000,0,0,167.98,169.3,0,1.2014,0.9443,0.0007,0,215.00,SPY210416P00215000,0.16,-0.055,0.14,0.15,3,0.6916,-0.005,0.0002,14312 | |
| FriApr162021,SPY210416C00220000,171.37,0,162.99,164.31,0,1.142,0.9447,0.0007,6,220.00,SPY210416P00220000,0.18,-0.06,0.16,0.17,543,0.6721,-0.0055,0.0002,3662 | |
| FriApr162021,SPY210416C00225000,154.74,0,158,159.32,0,1.0853,0.9451,0.0008,0,225.00,SPY210416P00225000,0.2,-0.065,0.17,0.19,605,0.6559,-0.0062,0.0002,1123 | |
| FriApr162021,SPY210416C00230000,160.8,0,153.01,154.32,0,1.031,0.9455,0.0008,2,230.00,SPY210416P00230000,0.21,-0.085,0.2,0.21,403,0.6401,-0.0071,0.0002,1872 | |
| FriApr162021,SPY210416C00235000,0,0,148.01,149.33,0,0.9795,0.9458,0.0008,0,235.00,SPY210416P00235000,0.25,-0.085,0.22,0.23,1566,0.6255,-0.0081,0.0003,1750 | |
| FriApr162021,SPY210416C00240000,149.43,0,143.03,144.35,0,0.9311,0.946,0.0009,7,240.00,SPY210416P00240000,0.27,-0.1,0.24,0.26,336,0.6078,-0.009,0.0003,2510 | |
| FriApr162021,SPY210416C00245000,0,0,138.03,139.37,0,0.8833,0.9463,0.0009,5,245.00,SPY210416P00245000,0.28,-0.135,0.27,0.29,377,0.5924,-0.0102,0.0004,14569 | |
| FriApr162021,SPY210416C00250000,125.8,-0.83,133.05,134.39,4,0.838,0.9465,0.001,21,250.00,SPY210416P00250000,0.32,-0.135,0.3,0.32,1437,0.5763,-0.0115,0.0004,3894 | |
| FriApr162021,SPY210416C00255000,0,0,128.44,129.11,0,0.7946,0.9466,0.001,0,255.00,SPY210416P00255000,0.34,-0.165,0.33,0.35,4726,0.5596,-0.0128,0.0005,1327 | |
| FriApr162021,SPY210416C00260000,122.7,6.02,123,124.43,2,0.7536,0.9465,0.0011,21,260.00,SPY210416P00260000,0.38,-0.175,0.37,0.39,676,0.5445,-0.0145,0.0005,9253 | |
| FriApr162021,SPY210416C00265000,123.14,0,118.48,119.06,0,0.7146,0.9462,0.0011,30,265.00,SPY210416P00265000,0.42,-0.195,0.41,0.43,83,0.5267,-0.016,0.0006,2318 | |
| FriApr162021,SPY210416C00270000,114.15,7.4,113.51,114.18,1,0.6772,0.9457,0.0012,72,270.00,SPY210416P00270000,0.53,-0.15,0.45,0.47,148,0.512,-0.0181,0.0007,3284 | |
| FriApr162021,SPY210416C00271000,0,0,112.51,113.09,0,0.6699,0.9456,0.0012,0,271.00,SPY210416P00271000,0.64,-0.055,0.46,0.48,5,0.509,-0.0186,0.0007,766 | |
| FriApr162021,SPY210416C00272000,100,0,111.51,112.09,0,0.6627,0.9455,0.0012,0,272.00,SPY210416P00272000,0.67,-0.04,0.47,0.49,28,0.5059,-0.019,0.0007,1589 | |
| FriApr162021,SPY210416C00273000,0,0,110.52,111.2,0,0.6555,0.9454,0.0012,0,273.00,SPY210416P00273000,0.79,0,0.48,0.5,0,0.5025,-0.0194,0.0007,1540 | |
| FriApr162021,SPY210416C00274000,108.9,0,109.52,110.1,0,0.6484,0.9453,0.0013,2,274.00,SPY210416P00274000,0.71,-0.03,0.49,0.51,105,0.4994,-0.0199,0.0007,1426 | |
| FriApr162021,SPY210416C00275000,109.03,0,108.07,109.51,0,0.6416,0.9451,0.0013,2,275.00,SPY210416P00275000,0.51,-0.245,0.5,0.52,632,0.4963,-0.0204,0.0008,4198 | |
| FriApr162021,SPY210416C00276000,0,0,107.53,108.11,0,0.6343,0.945,0.0013,0,276.00,SPY210416P00276000,0.99,0,0.51,0.53,0,0.4934,-0.0209,0.0008,3080 | |
| FriApr162021,SPY210416C00277000,106.26,0,106.54,107.12,0,0.6273,0.9449,0.0013,3,277.00,SPY210416P00277000,0.63,-0.16,0.52,0.54,52,0.4898,-0.0213,0.0008,1353 | |
| FriApr162021,SPY210416C00278000,93.15,0,105.09,106.53,0,0.6208,0.9446,0.0013,76,278.00,SPY210416P00278000,0.64,-0.165,0.53,0.55,8,0.4869,-0.0219,0.0008,1493 | |
| FriApr162021,SPY210416C00279000,97.04,0,104.55,105.13,0,0.6136,0.9446,0.0013,3,279.00,SPY210416P00279000,0.79,-0.035,0.55,0.56,461,0.4838,-0.0224,0.0008,849 | |
| FriApr162021,SPY210416C00280000,94.83,0,103.56,104.14,0,0.6068,0.9444,0.0014,376,280.00,SPY210416P00280000,0.57,-0.27,0.56,0.57,55,0.4802,-0.0228,0.0009,5554 | |
| FriApr162021,SPY210416C00281000,106.9,0,102.56,103.14,0,0.6001,0.9442,0.0014,1,281.00,SPY210416P00281000,0.82,-0.04,0.57,0.58,918,0.4771,-0.0234,0.0009,957 | |
| FriApr162021,SPY210416C00282000,78,0,101.57,102.15,0,0.593,0.9441,0.0014,2,282.00,SPY210416P00282000,0.67,-0.205,0.58,0.6,793,0.4744,-0.024,0.0009,1393 | |
| FriApr162021,SPY210416C00283000,93.58,0,100.57,101.15,0,0.5871,0.9438,0.0014,3,283.00,SPY210416P00283000,0.89,-0.005,0.59,0.61,439,0.471,-0.0245,0.0009,672 | |
| FriApr162021,SPY210416C00284000,104.64,0,99.58,100.26,0,0.58,0.9437,0.0014,1,284.00,SPY210416P00284000,0.73,-0.185,0.6,0.62,5,0.4682,-0.0252,0.001,1205 | |
| FriApr162021,SPY210416C00285000,88.43,0,98.58,99.16,0,0.574,0.9433,0.0015,14,285.00,SPY210416P00285000,0.64,-0.295,0.62,0.63,621,0.4646,-0.0257,0.001,2683 | |
| FriApr162021,SPY210416C00286000,94.3,0,97.59,98.17,0,0.5674,0.9431,0.0015,5,286.00,SPY210416P00286000,0.65,-0.305,0.63,0.65,14,0.462,-0.0265,0.001,1077 | |
| FriApr162021,SPY210416C00287000,71.74,0,96.6,97.27,0,0.561,0.9429,0.0015,27,287.00,SPY210416P00287000,0.76,-0.22,0.64,0.66,220,0.4588,-0.0271,0.001,590 | |
| FriApr162021,SPY210416C00288000,88.31,0,95.6,96.18,0,0.555,0.9426,0.0015,104,288.00,SPY210416P00288000,0.66,-0.345,0.66,0.67,393,0.4557,-0.0277,0.0011,859 | |
| FriApr162021,SPY210416C00289000,100.42,0,94.61,95.6,0,0.549,0.9422,0.0016,21,289.00,SPY210416P00289000,0.8,-0.225,0.67,0.69,11,0.4528,-0.0285,0.0011,1486 | |
| FriApr162021,SPY210416C00290000,93,0,93.62,94.2,0,0.5424,0.942,0.0016,54,290.00,SPY210416P00290000,0.71,-0.34,0.68,0.7,2525,0.4496,-0.0291,0.0011,57718 | |
| FriApr162021,SPY210416C00291000,92.6,6.61,92.11,93.61,1,0.5369,0.9415,0.0016,27,291.00,SPY210416P00291000,0.97,-0.105,0.7,0.72,121,0.4467,-0.0299,0.0012,2435 | |
| FriApr162021,SPY210416C00292000,98.53,0,91.63,92.21,0,0.5303,0.9414,0.0016,43,292.00,SPY210416P00292000,1.21,0,0.71,0.73,0,0.4435,-0.0306,0.0012,1343 | |
| FriApr162021,SPY210416C00293000,97.55,0,90.64,91.22,0,0.5242,0.9411,0.0017,28,293.00,SPY210416P00293000,0.73,-0.395,0.73,0.75,654,0.4405,-0.0314,0.0012,1074 | |
| FriApr162021,SPY210416C00294000,96.61,0,89.64,90.32,0,0.5187,0.9405,0.0017,479,294.00,SPY210416P00294000,0.87,-0.28,0.74,0.76,128,0.4373,-0.0321,0.0013,1016 | |
| FriApr162021,SPY210416C00295000,88.5,0,88.65,89.23,0,0.5127,0.9402,0.0017,121,295.00,SPY210416P00295000,0.76,-0.42,0.76,0.78,1836,0.4347,-0.0331,0.0013,3933 | |
| FriApr162021,SPY210416C00296000,94.57,0,87.66,88.24,0,0.507,0.9398,0.0017,44,296.00,SPY210416P00296000,1.13,-0.075,0.78,0.8,5,0.4316,-0.0339,0.0013,1837 | |
| FriApr162021,SPY210416C00297000,93.78,0,86.67,87.66,0,0.5011,0.9394,0.0018,29,297.00,SPY210416P00297000,0.79,-0.445,0.79,0.82,2,0.4283,-0.0347,0.0014,2777 | |
| FriApr162021,SPY210416C00298000,92.64,0,85.68,86.67,0,0.4958,0.9388,0.0018,87,298.00,SPY210416P00298000,1.24,-0.025,0.81,0.83,2,0.4254,-0.0356,0.0014,1828 | |
| FriApr162021,SPY210416C00299000,89.17,0,84.69,85.27,0,0.49,0.9384,0.0018,78,299.00,SPY210416P00299000,0.84,-0.455,0.83,0.85,274,0.4226,-0.0366,0.0015,1927 | |
| FriApr162021,SPY210416C00300000,84.88,7.705,83.2,84.69,2,0.4845,0.9379,0.0019,22324,300.00,SPY210416P00300000,0.87,-0.455,0.85,0.87,4466,0.4191,-0.0374,0.0015,58138 | |
| FriApr162021,SPY210416C00301000,82.74,0,82.21,83.7,0,0.479,0.9374,0.0019,330,301.00,SPY210416P00301000,0.88,-0.48,0.87,0.89,86,0.4164,-0.0384,0.0015,1648 | |
| FriApr162021,SPY210416C00302000,86.72,0,81.72,82.3,0,0.4739,0.9367,0.0019,5201,302.00,SPY210416P00302000,1.09,-0.305,0.89,0.91,165,0.4135,-0.0394,0.0016,6191 | |
| FriApr162021,SPY210416C00303000,85.79,0,80.73,81.73,0,0.4688,0.936,0.002,10239,303.00,SPY210416P00303000,0.91,-0.52,0.91,0.93,885,0.4108,-0.0406,0.0016,15534 | |
| FriApr162021,SPY210416C00304000,79.94,0,79.75,80.33,0,0.4632,0.9355,0.002,6589,304.00,SPY210416P00304000,1,-0.47,0.93,0.96,546,0.4079,-0.0417,0.0017,9138 | |
| FriApr162021,SPY210416C00305000,82.2,0,78.76,79.34,0,0.4613,0.9336,0.0021,20136,305.00,SPY210416P00305000,0.95,-0.555,0.95,0.98,1222,0.4047,-0.0427,0.0017,23924 | |
| FriApr162021,SPY210416C00306000,78.34,0,77.77,78.77,0,0.4565,0.9328,0.0021,155,306.00,SPY210416P00306000,1,-0.545,0.97,1,508,0.4019,-0.0439,0.0018,1562 | |
| FriApr162021,SPY210416C00307000,81.41,0,76.79,77.37,0,0.4478,0.9334,0.0021,305,307.00,SPY210416P00307000,1.15,-0.425,1,1.02,226,0.399,-0.0451,0.0018,1903 | |
| FriApr162021,SPY210416C00308000,75.85,0,75.71,76.8,0,0.4479,0.9307,0.0022,207,308.00,SPY210416P00308000,1.19,-0.435,1.02,1.05,282,0.396,-0.0463,0.0019,2306 | |
| FriApr162021,SPY210416C00309000,75.2,0,75,75.81,0,0.4461,0.9286,0.0023,92,309.00,SPY210416P00309000,1.16,-0.505,1.05,1.08,255,0.3931,-0.0475,0.0019,3368 | |
| FriApr162021,SPY210416C00310000,73.1,5.55,74.02,74.51,54,0.4381,0.929,0.0023,22268,310.00,SPY210416P00310000,1.07,-0.635,1.07,1.1,398,0.3905,-0.0489,0.002,31040 | |
| FriApr162021,SPY210416C00311000,77.27,0,73.04,73.43,0,0.4336,0.9279,0.0024,72,311.00,SPY210416P00311000,1.35,-0.395,1.1,1.13,109,0.3875,-0.0503,0.0021,2808 | |
| FriApr162021,SPY210416C00312000,77.54,0,72.05,72.45,0,0.4287,0.927,0.0024,200,312.00,SPY210416P00312000,1.13,-0.665,1.13,1.16,188,0.3845,-0.0516,0.0021,5357 | |
| FriApr162021,SPY210416C00313000,74,0,71.07,71.47,0,0.4239,0.926,0.0025,157,313.00,SPY210416P00313000,1.16,-0.685,1.15,1.19,841,0.3817,-0.0531,0.0022,4235 | |
| FriApr162021,SPY210416C00314000,70.23,0,69.82,70.91,0,0.4194,0.9249,0.0025,96,314.00,SPY210416P00314000,1.17,-0.725,1.19,1.22,109,0.379,-0.0546,0.0022,3000 | |
| FriApr162021,SPY210416C00315000,75.02,0,69.12,69.51,0,0.4155,0.9235,0.0026,13422,315.00,SPY210416P00315000,1.23,-0.715,1.22,1.25,760,0.3761,-0.0561,0.0023,98505 | |
| FriApr162021,SPY210416C00316000,72.94,0,67.86,68.95,0,0.4112,0.9222,0.0026,646,316.00,SPY210416P00316000,1.29,-0.705,1.25,1.28,399,0.3731,-0.0577,0.0024,3286 | |
| FriApr162021,SPY210416C00317000,73,0,66.89,67.98,0,0.4065,0.9211,0.0027,1807,317.00,SPY210416P00317000,1.38,-0.67,1.28,1.31,707,0.3704,-0.0594,0.0024,2425 | |
| FriApr162021,SPY210416C00318000,71.94,0,66.33,66.54,0,0.403,0.9194,0.0028,705,318.00,SPY210416P00318000,1.35,-0.755,1.31,1.35,312,0.3679,-0.0612,0.0025,2559 | |
| FriApr162021,SPY210416C00319000,68.47,0,65.36,65.57,0,0.3996,0.9176,0.0028,729,319.00,SPY210416P00319000,1.67,-0.49,1.35,1.38,245,0.3651,-0.063,0.0026,2630 | |
| FriApr162021,SPY210416C00320000,55.12,-2.87,64.39,64.6,2,0.3957,0.916,0.0029,20217,320.00,SPY210416P00320000,1.41,-0.81,1.39,1.42,9450,0.3623,-0.0648,0.0027,33725 | |
| FriApr162021,SPY210416C00321000,70.95,0,63.42,63.63,0,0.3915,0.9145,0.003,23,321.00,SPY210416P00321000,1.76,-0.52,1.42,1.46,682,0.3596,-0.0668,0.0028,2966 | |
| FriApr162021,SPY210416C00322000,56.7,0,62.45,62.66,0,0.3876,0.9128,0.0031,96,322.00,SPY210416P00322000,1.7,-0.65,1.46,1.5,219,0.3567,-0.0686,0.0028,2864 | |
| FriApr162021,SPY210416C00323000,69.22,0,61.48,61.69,0,0.3837,0.9111,0.0031,30,323.00,SPY210416P00323000,1.52,-0.89,1.5,1.54,88,0.354,-0.0707,0.0029,3086 | |
| FriApr162021,SPY210416C00324000,68.11,0,60.51,60.72,0,0.38,0.9092,0.0032,20,324.00,SPY210416P00324000,1.57,-0.91,1.55,1.58,333,0.3515,-0.0729,0.003,2653 | |
| FriApr162021,SPY210416C00325000,50.26,0,59.55,59.76,0,0.376,0.9074,0.0033,7211,325.00,SPY210416P00325000,1.6,-0.95,1.59,1.62,1003,0.3486,-0.075,0.0031,50954 | |
| FriApr162021,SPY210416C00326000,57.3,0,58.58,58.8,0,0.3726,0.9053,0.0034,97,326.00,SPY210416P00326000,1.64,-0.98,1.63,1.67,218,0.3459,-0.0773,0.0032,2172 | |
| FriApr162021,SPY210416C00327000,49.58,-1.82,57.62,57.83,18,0.3687,0.9033,0.0035,77,327.00,SPY210416P00327000,1.64,-1.06,1.68,1.71,286,0.3432,-0.0796,0.0033,2759 | |
| FriApr162021,SPY210416C00328000,49.16,0,56.66,56.87,0,0.365,0.9012,0.0036,62,328.00,SPY210416P00328000,1.75,-1.02,1.73,1.76,232,0.3406,-0.0821,0.0034,4394 | |
| FriApr162021,SPY210416C00329000,60.62,0,55.7,55.92,0,0.3615,0.8989,0.0037,116,329.00,SPY210416P00329000,1.82,-1.03,1.77,1.81,83,0.3379,-0.0847,0.0035,2259 | |
| FriApr162021,SPY210416C00330000,55.75,7.13,54.74,54.96,70,0.3584,0.8963,0.0038,26908,330.00,SPY210416P00330000,1.85,-1.09,1.83,1.86,2701,0.3351,-0.0872,0.0036,49681 | |
| FriApr162021,SPY210416C00331000,58.8,0,53.79,54,0,0.3548,0.8939,0.0039,70,331.00,SPY210416P00331000,1.93,-1.09,1.88,1.92,83,0.3326,-0.09,0.0037,3102 | |
| FriApr162021,SPY210416C00332000,55.24,0,52.84,53.05,0,0.3511,0.8915,0.004,60,332.00,SPY210416P00332000,1.97,-1.145,1.94,1.97,289,0.3299,-0.0928,0.0039,5278 | |
| FriApr162021,SPY210416C00333000,43.67,-2.19,51.88,52.1,50,0.3477,0.8889,0.0041,125,333.00,SPY210416P00333000,2.08,-1.12,1.99,2.03,72,0.3273,-0.0957,0.004,2669 | |
| FriApr162021,SPY210416C00334000,41.97,-2.97,50.93,51.15,37,0.3444,0.886,0.0042,118,334.00,SPY210416P00334000,2.01,-1.285,2.06,2.09,403,0.3247,-0.0987,0.0041,2024 | |
| FriApr162021,SPY210416C00335000,49.32,5.285,49.99,50.21,74,0.3412,0.8831,0.0043,32250,335.00,SPY210416P00335000,2.16,-1.235,2.12,2.15,7362,0.322,-0.1018,0.0042,45276 | |
| FriApr162021,SPY210416C00336000,39.98,-3.145,49.04,49.26,1,0.3379,0.8801,0.0045,228,336.00,SPY210416P00336000,2.25,-1.245,2.18,2.22,314,0.3194,-0.1051,0.0044,50284 | |
| FriApr162021,SPY210416C00337000,39.7,-2.515,48.1,48.32,8,0.3347,0.877,0.0046,331,337.00,SPY210416P00337000,2.28,-1.315,2.25,2.29,675,0.3168,-0.1084,0.0045,4786 | |
| FriApr162021,SPY210416C00338000,38.99,-2.32,47.16,47.38,15,0.3314,0.8738,0.0047,475,338.00,SPY210416P00338000,2.4,-1.305,2.32,2.36,46,0.3141,-0.1118,0.0047,1328 | |
| FriApr162021,SPY210416C00339000,43.78,3.365,46.22,46.44,57,0.3281,0.8704,0.0049,1076,339.00,SPY210416P00339000,2.34,-1.475,2.39,2.43,341,0.3115,-0.1154,0.0048,2332 | |
| FriApr162021,SPY210416C00340000,42.85,3.325,45.29,45.51,30,0.3247,0.8672,0.005,8390,340.00,SPY210416P00340000,2.46,-1.475,2.46,2.5,8516,0.3089,-0.1192,0.0049,54628 | |
| FriApr162021,SPY210416C00341000,41.94,3.31,44.35,44.58,20,0.3219,0.8633,0.0051,938,341.00,SPY210416P00341000,2.6,-1.455,2.54,2.58,140,0.3063,-0.123,0.0051,5479 | |
| FriApr162021,SPY210416C00342000,39.26,1.52,43.42,43.65,1,0.3188,0.8595,0.0053,915,342.00,SPY210416P00342000,2.61,-1.57,2.62,2.66,797,0.3036,-0.1269,0.0053,8364 | |
| FriApr162021,SPY210416C00343000,42.32,5.465,42.5,42.72,17,0.3154,0.8558,0.0054,1031,343.00,SPY210416P00343000,2.71,-1.595,2.7,2.74,324,0.3011,-0.1311,0.0054,7522 | |
| FriApr162021,SPY210416C00344000,39.21,3.23,41.57,41.8,15,0.3124,0.8517,0.0056,771,344.00,SPY210416P00344000,2.75,-1.675,2.79,2.83,333,0.2985,-0.1354,0.0056,3505 | |
| FriApr162021,SPY210416C00345000,39.41,4.31,40.65,40.88,24,0.3093,0.8475,0.0058,2274,345.00,SPY210416P00345000,2.91,-1.66,2.88,2.92,7405,0.2957,-0.1397,0.0058,13025 | |
| FriApr162021,SPY210416C00346000,37.4,3.165,39.73,39.96,15,0.3065,0.843,0.0059,1197,346.00,SPY210416P00346000,3.01,-1.7,2.97,3.01,752,0.2931,-0.1443,0.0059,3072 | |
| FriApr162021,SPY210416C00347000,36.51,3.145,38.82,39.04,15,0.3035,0.8384,0.0061,1743,347.00,SPY210416P00347000,3,-1.85,3.06,3.11,740,0.2907,-0.1492,0.0061,5416 | |
| FriApr162021,SPY210416C00348000,35.62,3.12,37.9,38.13,24,0.3003,0.8339,0.0063,991,348.00,SPY210416P00348000,3.27,-1.735,3.16,3.21,692,0.2879,-0.1539,0.0063,2579 | |
| FriApr162021,SPY210416C00349000,34.73,3.085,37,37.22,37,0.2973,0.829,0.0065,881,349.00,SPY210416P00349000,3.3,-1.86,3.26,3.31,772,0.2853,-0.159,0.0065,5007 | |
| FriApr162021,SPY210416C00350000,36.6,5.805,36.09,36.27,121,0.2938,0.8243,0.0067,2196,350.00,SPY210416P00350000,3.46,-1.86,3.37,3.42,9995,0.2827,-0.1643,0.0067,82378 | |
| FriApr162021,SPY210416C00351000,32.96,3.01,35.19,35.42,21,0.2911,0.8189,0.0069,470,351.00,SPY210416P00351000,3.53,-1.955,3.48,3.53,1068,0.2802,-0.1698,0.0069,12065 | |
| FriApr162021,SPY210416C00352000,35.27,6.16,34.29,34.52,22,0.2882,0.8134,0.0071,972,352.00,SPY210416P00352000,3.64,-2.015,3.6,3.65,273,0.2775,-0.1754,0.0071,4739 | |
| FriApr162021,SPY210416C00353000,26.15,0,33.4,33.63,0,0.2848,0.8081,0.0073,899,353.00,SPY210416P00353000,3.81,-2.02,3.71,3.76,575,0.275,-0.1814,0.0074,4337 | |
| FriApr162021,SPY210416C00354000,30.55,3.1,32.51,32.74,204,0.2818,0.8023,0.0075,852,354.00,SPY210416P00354000,3.91,-2.1,3.84,3.89,729,0.2724,-0.1874,0.0076,3112 | |
| FriApr162021,SPY210416C00355000,30.59,3.955,31.62,31.85,19,0.2791,0.7961,0.0077,2204,355.00,SPY210416P00355000,3.99,-2.21,3.96,4.02,2700,0.2696,-0.1936,0.0078,20830 | |
| FriApr162021,SPY210416C00356000,26.69,0.88,30.74,30.97,67,0.2761,0.7899,0.0079,943,356.00,SPY210416P00356000,4.2,-2.195,4.1,4.15,30233,0.267,-0.2001,0.008,13181 | |
| FriApr162021,SPY210416C00357000,25,0,29.87,30.1,6,0.273,0.7835,0.0082,944,357.00,SPY210416P00357000,4.24,-2.36,4.23,4.29,1331,0.2644,-0.2069,0.0083,7187 | |
| FriApr162021,SPY210416C00358000,28.86,4.655,29,29.23,4,0.2704,0.7766,0.0084,629,358.00,SPY210416P00358000,4.41,-2.39,4.38,4.43,1249,0.2618,-0.2139,0.0085,7017 | |
| FriApr162021,SPY210416C00359000,28.33,4.92,28.13,28.36,15,0.2673,0.7697,0.0087,798,359.00,SPY210416P00359000,4.41,-2.61,4.52,4.58,1385,0.2591,-0.221,0.0088,5787 | |
| FriApr162021,SPY210416C00360000,27.54,4.895,27.27,27.5,238,0.2644,0.7625,0.0089,6355,360.00,SPY210416P00360000,4.67,-2.575,4.68,4.73,59016,0.2565,-0.2285,0.0091,34290 | |
| FriApr162021,SPY210416C00361000,26.19,4.34,26.42,26.65,29,0.2613,0.7552,0.0092,1018,361.00,SPY210416P00361000,4.87,-2.6,4.84,4.89,772,0.2537,-0.2362,0.0093,6545 | |
| FriApr162021,SPY210416C00362000,19.42,-1.66,25.57,25.8,4,0.2585,0.7473,0.0094,503,362.00,SPY210416P00362000,4.83,-2.87,5,5.05,1633,0.2512,-0.2442,0.0096,2812 | |
| FriApr162021,SPY210416C00363000,22.49,2.175,24.73,24.92,18,0.2554,0.7393,0.0097,640,363.00,SPY210416P00363000,5.21,-2.73,5.17,5.22,1068,0.2485,-0.2524,0.0099,8526 | |
| FriApr162021,SPY210416C00364000,17.71,-1.855,23.89,24.13,24,0.2527,0.7309,0.01,589,364.00,SPY210416P00364000,5.34,-2.855,5.35,5.4,972,0.2456,-0.261,0.0102,6190 | |
| FriApr162021,SPY210416C00365000,23.85,5.025,23.07,23.3,135,0.2497,0.7223,0.0102,2694,365.00,SPY210416P00365000,5.55,-2.91,5.53,5.59,18613,0.2428,-0.2698,0.0104,24512 | |
| FriApr162021,SPY210416C00366000,20.39,2.295,22.25,22.48,437,0.2468,0.7134,0.0105,1275,366.00,SPY210416P00366000,5.69,-3.03,5.72,5.78,1042,0.2403,-0.2791,0.0107,5999 | |
| FriApr162021,SPY210416C00367000,19.75,2.395,21.44,21.67,686,0.244,0.704,0.0108,3501,367.00,SPY210416P00367000,5.72,-3.28,5.92,5.97,1419,0.2376,-0.2886,0.011,6317 | |
| FriApr162021,SPY210416C00368000,21.43,4.775,20.65,20.8,277,0.2419,0.694,0.0111,1497,368.00,SPY210416P00368000,6.09,-3.19,6.12,6.18,1899,0.2347,-0.2984,0.0113,5387 | |
| FriApr162021,SPY210416C00369000,20.23,4.285,19.85,20.01,205,0.2386,0.6843,0.0114,2193,369.00,SPY210416P00369000,6.43,-3.155,6.33,6.39,1340,0.2319,-0.3086,0.0116,4308 | |
| FriApr162021,SPY210416C00370000,19.15,3.905,19.05,19.27,586,0.2357,0.6741,0.0117,16716,370.00,SPY210416P00370000,6.55,-3.335,6.55,6.61,22954,0.2291,-0.3191,0.012,50179 | |
| FriApr162021,SPY210416C00371000,18.3,3.745,18.28,18.49,172,0.2327,0.6635,0.012,1048,371.00,SPY210416P00371000,6.76,-3.445,6.77,6.83,1205,0.2264,-0.3298,0.0123,8246 | |
| FriApr162021,SPY210416C00372000,18,4.12,17.51,17.72,400,0.2297,0.6525,0.0123,4690,372.00,SPY210416P00372000,7.08,-3.45,7.01,7.07,1878,0.2234,-0.3412,0.0126,5886 | |
| FriApr162021,SPY210416C00373000,17.08,3.865,16.78,16.92,1286,0.2267,0.6412,0.0126,1962,373.00,SPY210416P00373000,7.32,-3.545,7.25,7.32,1463,0.2206,-0.3528,0.0129,5140 | |
| FriApr162021,SPY210416C00374000,16.56,3.995,16.05,16.17,757,0.2239,0.6293,0.0129,1791,374.00,SPY210416P00374000,7.61,-3.605,7.51,7.57,1970,0.2175,-0.3648,0.0132,5407 | |
| FriApr162021,SPY210416C00375000,15.53,3.615,15.27,15.48,2375,0.2209,0.6172,0.0132,18016,375.00,SPY210416P00375000,7.81,-3.765,7.77,7.84,6058,0.2149,-0.3772,0.0136,50846 | |
| FriApr162021,SPY210416C00376000,15.05,3.765,14.59,14.71,1310,0.2179,0.6047,0.0135,2747,376.00,SPY210416P00376000,8.05,-3.895,8.05,8.12,1852,0.2118,-0.3902,0.0139,8000 | |
| FriApr162021,SPY210416C00377000,14.11,3.445,13.88,14,1421,0.215,0.5917,0.0138,2412,377.00,SPY210416P00377000,8.44,-3.89,8.34,8.41,1113,0.209,-0.4035,0.0142,2800 | |
| FriApr162021,SPY210416C00378000,13.2,3.14,13.17,13.26,1282,0.2122,0.5781,0.0141,4021,378.00,SPY210416P00378000,8.69,-4.025,8.63,8.71,1100,0.206,-0.4173,0.0145,4616 | |
| FriApr162021,SPY210416C00379000,12.54,3.06,12.48,12.56,1055,0.209,0.5644,0.0144,12313,379.00,SPY210416P00379000,9,-4.125,8.95,9.02,1024,0.203,-0.4314,0.0148,6183 | |
| FriApr162021,SPY210416C00380000,11.94,3.035,11.8,11.9,4270,0.206,0.5501,0.0147,11347,380.00,SPY210416P00380000,9.33,-4.265,9.27,9.34,7031,0.2004,-0.446,0.0151,24598 | |
| FriApr162021,SPY210416C00381000,11.22,2.88,11.14,11.23,735,0.2033,0.5354,0.015,3427,381.00,SPY210416P00381000,9.62,-4.42,9.61,9.69,994,0.1975,-0.4614,0.0154,5846 | |
| FriApr162021,SPY210416C00382000,10.62,2.825,10.5,10.59,1905,0.2005,0.5202,0.0152,5734,382.00,SPY210416P00382000,10.05,-4.455,9.97,10.04,1020,0.1946,-0.4767,0.0157,8193 | |
| FriApr162021,SPY210416C00383000,9.99,2.715,9.87,9.96,1899,0.1975,0.5046,0.0155,6321,383.00,SPY210416P00383000,10.43,-4.545,10.34,10.42,879,0.1917,-0.493,0.0159,4220 | |
| FriApr162021,SPY210416C00384000,9.36,2.585,9.25,9.34,1607,0.1947,0.4886,0.0157,6778,384.00,SPY210416P00384000,10.78,-4.705,10.69,10.85,2302,0.1887,-0.5095,0.0162,6345 | |
| FriApr162021,SPY210416C00385000,8.72,2.435,8.66,8.75,10053,0.192,0.4723,0.0159,70046,385.00,SPY210416P00385000,11.07,-4.905,11.09,11.25,5937,0.1863,-0.5263,0.0164,30958 | |
| FriApr162021,SPY210416C00386000,8.19,2.37,8.08,8.16,1199,0.1892,0.4557,0.0161,8511,386.00,SPY210416P00386000,11.38,-5.135,11.56,11.68,1604,0.1829,-0.5438,0.0166,9382 | |
| FriApr162021,SPY210416C00387000,7.6,2.23,7.53,7.61,1844,0.1866,0.4383,0.0162,8851,387.00,SPY210416P00387000,12.02,-5.035,11.94,12.12,406,0.1802,-0.5616,0.0167,6739 | |
| FriApr162021,SPY210416C00388000,7.05,2.095,6.99,7.07,3212,0.1839,0.421,0.0163,5443,388.00,SPY210416P00388000,12.4,-5.225,12.43,12.59,128,0.1774,-0.5797,0.0169,3618 | |
| FriApr162021,SPY210416C00389000,6.57,2.01,6.48,6.56,760,0.1813,0.4035,0.0164,3102,389.00,SPY210416P00389000,13,-5.255,12.96,13.08,49,0.175,-0.5979,0.0169,3251 | |
| FriApr162021,SPY210416C00390000,6,1.825,6,6.06,17568,0.1789,0.3856,0.0164,16533,390.00,SPY210416P00390000,13.5,-5.35,13.41,13.59,992,0.1725,-0.6164,0.0169,12671 | |
| FriApr162021,SPY210416C00391000,5.75,1.925,5.52,5.6,1175,0.1766,0.3675,0.0164,4781,391.00,SPY210416P00391000,13.76,-5.765,13.97,14.13,78,0.1697,-0.6355,0.0169,2981 | |
| FriApr162021,SPY210416C00392000,5.09,1.595,5.08,5.15,1004,0.1743,0.3495,0.0163,5473,392.00,SPY210416P00392000,13.86,-6.335,14.49,14.69,79,0.1673,-0.6543,0.0168,2599 | |
| FriApr162021,SPY210416C00393000,4.72,1.535,4.66,4.73,1302,0.1722,0.3315,0.0162,4668,393.00,SPY210416P00393000,14.48,-6.405,15.12,15.28,55,0.1652,-0.673,0.0167,1842 | |
| FriApr162021,SPY210416C00394000,4.34,1.445,4.27,4.34,2140,0.1701,0.3135,0.016,4963,394.00,SPY210416P00394000,15.86,-5.765,15.68,15.88,19,0.1628,-0.6919,0.0165,2254 | |
| FriApr162021,SPY210416C00395000,3.98,1.34,3.9,3.97,9575,0.1682,0.2958,0.0158,14353,395.00,SPY210416P00395000,15.64,-6.705,16.32,16.51,173,0.1602,-0.7111,0.0163,4633 | |
| FriApr162021,SPY210416C00396000,3.59,1.195,3.56,3.62,1463,0.1663,0.2784,0.0155,5910,396.00,SPY210416P00396000,16.96,-6.13,17.02,17.17,90,0.1586,-0.7289,0.0159,1415 | |
| FriApr162021,SPY210416C00397000,3.34,1.165,3.24,3.31,1448,0.1646,0.2614,0.0152,6694,397.00,SPY210416P00397000,17.38,-6.49,17.63,17.85,5,0.1569,-0.7466,0.0156,1875 | |
| FriApr162021,SPY210416C00398000,2.96,0.99,2.95,3.01,2876,0.1633,0.245,0.0148,5706,398.00,SPY210416P00398000,28.7,0,18.41,18.55,0,0.1549,-0.7644,0.0151,972 | |
| FriApr162021,SPY210416C00399000,2.74,0.95,2.68,2.73,822,0.1619,0.229,0.0144,4212,399.00,SPY210416P00399000,27.4,1.91,19.07,19.28,1,0.1531,-0.7816,0.0147,167 | |
| FriApr162021,SPY210416C00400000,2.43,0.81,2.43,2.49,4885,0.1606,0.2134,0.0139,33384,400.00,SPY210416P00400000,19.82,-6.51,19.81,20.03,197,0.1519,-0.7974,0.0141,4343 | |
| FriApr162021,SPY210416C00401000,2.26,0.79,2.2,2.25,1269,0.1597,0.1989,0.0134,6685,401.00,SPY210416P00401000,27.26,0.09,20.59,20.8,1,0.1491,-0.8154,0.0136,540 | |
| FriApr162021,SPY210416C00402000,2.05,0.71,2,2.04,2420,0.1586,0.1847,0.0129,10715,402.00,SPY210416P00402000,21.65,-6.39,21.33,21.59,1,0.1481,-0.8297,0.013,58 | |
| FriApr162021,SPY210416C00403000,1.87,0.655,1.81,1.85,441,0.1579,0.1715,0.0124,4557,403.00,SPY210416P00403000,30.34,0,22.19,22.4,0,0.1479,-0.8421,0.0124,461 | |
| FriApr162021,SPY210416C00404000,1.79,0.685,1.63,1.68,674,0.1574,0.1591,0.0118,3669,404.00,SPY210416P00404000,23.38,-6.43,23.05,23.22,1,0.1467,-0.8556,0.0117,165 | |
| FriApr162021,SPY210416C00405000,1.53,0.525,1.48,1.52,1059,0.1568,0.1472,0.0113,11716,405.00,SPY210416P00405000,23.16,-7.545,23.89,24.07,76,0.1441,-0.8709,0.011,522 | |
| FriApr162021,SPY210416C00406000,1.44,0.52,1.34,1.37,234,0.1564,0.1363,0.0107,9113,406.00,SPY210416P00406000,35.7,0,24.72,24.93,0,0.1437,-0.8815,0.0104,114 | |
| FriApr162021,SPY210416C00407000,1.26,0.425,1.21,1.25,340,0.1561,0.1259,0.0102,51973,407.00,SPY210416P00407000,26.98,0,25.54,25.8,0,0.1424,-0.8933,0.0097,76 | |
| FriApr162021,SPY210416C00408000,1.19,0.43,1.1,1.13,172,0.1558,0.116,0.0096,2137,408.00,SPY210416P00408000,33.71,0.275,26.5,26.69,10,0.1416,-0.9035,0.0091,87 | |
| FriApr162021,SPY210416C00409000,1.03,0.33,0.99,1.03,701,0.1555,0.1067,0.0091,70615,409.00,SPY210416P00409000,37.16,2.79,27.41,27.59,1,0.1399,-0.9143,0.0084,164 | |
| FriApr162021,SPY210416C00410000,0.94,0.3,0.9,0.93,3577,0.1556,0.0987,0.0086,105292,410.00,SPY210416P00410000,29.9,-5.405,28.32,28.5,31,0.139,-0.9233,0.0077,500 | |
| FriApr162021,SPY210416C00411000,0.87,0.285,0.82,0.84,405,0.1557,0.091,0.0081,6983,411.00,SPY210416P00411000,35,0,29.16,29.41,0,0.1377,-0.932,0.0071,226 | |
| FriApr162021,SPY210416C00412000,0.77,0.235,0.74,0.77,414,0.1557,0.0837,0.0076,3508,412.00,SPY210416P00412000,30.68,0,30.13,30.47,0,0.1413,-0.9334,0.0068,133 | |
| FriApr162021,SPY210416C00413000,0.74,0.25,0.67,0.7,283,0.1558,0.0771,0.0071,6159,413.00,SPY210416P00413000,30.95,0,30.49,31.74,0,0.1345,-0.9483,0.0058,324 | |
| FriApr162021,SPY210416C00414000,0.64,0.19,0.61,0.64,647,0.1562,0.0712,0.0067,5771,414.00,SPY210416P00414000,32.65,0,31.91,32.34,0,0.1335,-0.9547,0.0052,172 | |
| FriApr162021,SPY210416C00415000,0.57,0.16,0.55,0.58,675,0.1563,0.0654,0.0063,5163,415.00,SPY210416P00415000,32.85,-7.245,32.76,33.29,1,0.1359,-0.9566,0.0049,512 | |
| FriApr162021,SPY210416C00416000,0.55,0.17,0.5,0.52,322,0.1568,0.0603,0.0059,3030,416.00,SPY210416P00416000,30.11,0,33.88,34.24,0,0.1301,-0.9669,0.004,316 | |
| FriApr162021,SPY210416C00417000,0.44,0.09,0.45,0.48,109,0.1572,0.0557,0.0055,8288,417.00,SPY210416P00417000,34.66,-7.415,34.29,35.52,100,0.1244,-0.9755,0.0032,376 | |
| FriApr162021,SPY210416C00418000,0.46,0.14,0.41,0.44,34,0.1575,0.051,0.0051,994,418.00,SPY210416P00418000,35.6,-7.455,35.72,36.16,100,0.1254,-0.9775,0.0029,389 | |
| FriApr162021,SPY210416C00419000,0.37,0.075,0.38,0.4,92,0.1581,0.0472,0.0048,1483,419.00,SPY210416P00419000,35.92,0,36.22,37.44,0,0.1218,-0.9825,0.0023,241 | |
| FriApr162021,SPY210416C00420000,0.36,0.09,0.34,0.36,10813,0.1581,0.0431,0.0044,16938,420.00,SPY210416P00420000,38.27,-6.67,37.66,38.09,7,0.1153,-0.9881,0.0016,5854 | |
| FriApr162021,SPY210416C00421000,0.32,0.07,0.31,0.33,28,0.1592,0.0402,0.0042,897,421.00,SPY210416P00421000,33.38,0,38.16,39.38,0,0.1039,-0.9935,0.0008,45 | |
| FriApr162021,SPY210416C00422000,0.26,0.025,0.28,0.3,9,0.1595,0.0369,0.0039,878,422.00,SPY210416P00422000,35.79,0,39.6,40.03,0,0,-0.9557,0.0041,15 | |
| FriApr162021,SPY210416C00423000,0.26,0.045,0.26,0.28,22,0.1603,0.0341,0.0036,3155,423.00,SPY210416P00423000,35.31,0,40.21,41.32,0,0,-0.9602,0.0038,105 | |
| FriApr162021,SPY210416C00424000,0.25,0.055,0.23,0.25,16,0.1606,0.0312,0.0034,871,424.00,SPY210416P00424000,36.32,0,41.46,42.3,0,0,-0.9517,0.0041,60 | |
| FriApr162021,SPY210416C00425000,0.24,0.055,0.21,0.23,146,0.1613,0.0289,0.0031,21580,425.00,SPY210416P00425000,36.99,0,42.08,43.21,0,0,-0.9721,0.0029,3117 | |
| FriApr162021,SPY210416C00426000,0.21,0.035,0.19,0.21,163,0.1619,0.0266,0.0029,646,426.00,SPY210416P00426000,42.86,0,43.06,44.2,0,0,-0.9743,0.0026,65 | |
| FriApr162021,SPY210416C00427000,0.19,0.03,0.18,0.2,283,0.1629,0.0248,0.0027,375,427.00,SPY210416P00427000,49.37,-2.475,44.05,45.18,16,0,-0.9761,0.0025,135 | |
| FriApr162021,SPY210416C00428000,0.15,0,0.16,0.18,50,0.163,0.0225,0.0025,131,428.00,SPY210416P00428000,47.3,0,45.33,46.16,0,0,-0.965,0.0031,0 | |
| FriApr162021,SPY210416C00429000,0.16,0.02,0.15,0.17,2,0.1644,0.0212,0.0024,457,429.00,SPY210416P00429000,48.1,0,46.33,47.16,0,0,-0.9656,0.003,0 | |
| FriApr162021,SPY210416C00430000,0.17,0.035,0.14,0.16,91,0.1656,0.0199,0.0022,45235,430.00,SPY210416P00430000,38.88,0,47.33,48.19,0,0.02,-0.9644,0.003,626 | |
| FriApr162021,SPY210416C00435000,0.1,0.005,0.09,0.11,17,0.1698,0.0137,0.0016,2637,435.00,SPY210416P00435000,53.44,0,51.99,53.14,0,0,-0.9833,0.0016,136 | |
| FriApr162021,SPY210416C00440000,0.07,-0.01,0.06,0.08,22,0.1758,0.0102,0.0012,4207,440.00,SPY210416P00440000,60.52,-4.21,57.28,58.13,3,0,-0.9725,0.0021,51 | |
| FriApr162021,SPY210416C00445000,0.06,-0.005,0.05,0.07,6,0.1835,0.0082,0.0009,2748,445.00,SPY210416P00445000,65.5,-4.205,62.07,63.15,3,0,-0.9813,0.0015,3 | |
| FriApr162021,SPY210416C00450000,0.05,-0.005,0.04,0.05,353,0.187,0.0057,0.0007,16177,450.00,SPY210416P00450000,69.26,0,67.08,68.15,0,0,-0.9818,0.0013,3 | |
| FriApr162021,SPY210416C00455000,0.04,-0.005,0.03,0.04,48,0.1932,0.0045,0.0005,412,455.00,SPY210416P00455000,64.8,0,71.75,73.28,0,0,-0.9905,0.0007,15 | |
| FriApr162021,SPY210416C00460000,0.04,0.005,0.03,0.04,6,0.204,0.0042,0.0005,3265,460.00,SPY210416P00460000,70.32,0,77.07,78.18,0,0,-0.9818,0.0012,1008 | |
| FriApr162021,SPY210416C00465000,0.03,0,0.02,0.03,0,0.2073,0.0031,0.0003,358,465.00,SPY210416P00465000,0,0,81.71,83.27,0,0,-0.9933,0.0004,0 | |
| FriApr162021,SPY210416C00470000,0.02,-0.005,0.01,0.03,7,0.2176,0.0029,0.0003,852,470.00,SPY210416P00470000,80.71,0,87.05,88.13,0,0,-0.9859,0.0009,2 | |
| FriApr162021,SPY210416C00475000,0.02,-0.005,0.01,0.03,100,0.2223,0.0023,0.0002,877,475.00,SPY210416P00475000,94,0,92.06,93.16,0,0,-0.9846,0.0009,3 | |
| FriApr162021,SPY210416C00480000,0.02,-0.005,0.01,0.03,5,0.2268,0.0018,0.0002,755,480.00,SPY210416P00480000,99.5,0,97.05,98.16,0,0,-0.9852,0.0008,6 | |
| FriApr162021,SPY210416C00485000,0.02,0,0.01,0.02,0,0.2356,0.0017,0.0002,244,485.00,SPY210416P00485000,0,0,102.04,103.12,0,0,-0.9875,0.0007,0 | |
| FriApr162021,SPY210416C00490000,0.02,0,0.01,0.02,0,0.2447,0.0016,0.0002,911,490.00,SPY210416P00490000,99.16,0,107.05,108.12,0,0,-0.9873,0.0007,0 | |
| FriApr162021,SPY210416C00495000,0.01,0,0.01,0.02,0,0.2538,0.0016,0.0002,203,495.00,SPY210416P00495000,104.52,0,112.05,113.16,0,0,-0.9863,0.0007,0 | |
| FriApr162021,SPY210416C00500000,0.01,-0.005,0.01,0.02,54,0.2628,0.0015,0.0001,2268,500.00,SPY210416P00500000,132.88,0,117.04,118.15,0,0,-0.9873,0.0006,1 | |
| FriApr162021,SPY210416C00505000,0.02,0,0,0.02,0,0.2716,0.0015,0.0001,174,505.00,SPY210416P00505000,0,0,122.04,123.11,0,0,-0.9888,0.0005,0 | |
| FriApr162021,SPY210416C00510000,0.01,0,0,0.02,0,0.2569,0.0006,0.0001,731,510.00,SPY210416P00510000,0,0,127.04,128.15,0,0,-0.9876,0.0005,0 | |
| FriApr162021,SPY210416C00515000,0.01,-0.005,0,0.02,8,0.2655,0.0006,0.0001,803,515.00,SPY210416P00515000,126.33,0,131.71,133.25,0,0,-0.9948,0.0002,0 | |
| FriApr232021,SPY210423C00220000,0,0,163.16,164.46,0,1.0592,0.9446,0.0007,0,220.00,SPY210423P00220000,0.24,0.24,0.21,0.24,253,0.6483,-0.0071,0.0002,0 | |
| FriApr232021,SPY210423C00225000,0,0,158.17,159.47,0,1.0074,0.9449,0.0008,0,225.00,SPY210423P00225000,0.29,0.29,0.23,0.26,575,0.631,-0.0079,0.0002,0 | |
| FriApr232021,SPY210423C00230000,0,0,153.18,154.49,0,0.9578,0.9452,0.0008,0,230.00,SPY210423P00230000,0.27,0.27,0.26,0.29,51,0.6165,-0.009,0.0003,0 | |
| FriApr232021,SPY210423C00235000,0,0,148.2,149.51,0,0.9104,0.9455,0.0008,0,235.00,SPY210423P00235000,0.47,0.47,0.29,0.32,201,0.6012,-0.0101,0.0003,0 | |
| FriApr232021,SPY210423C00240000,0,0,143.21,144.53,0,0.8654,0.9456,0.0009,0,240.00,SPY210423P00240000,0,0,0.32,0.35,0,0.5853,-0.0112,0.0004,0 | |
| FriApr232021,SPY210423C00245000,0,0,138.23,139.56,0,0.824,0.9454,0.0009,0,245.00,SPY210423P00245000,0.47,0.47,0.35,0.38,242,0.5693,-0.0124,0.0004,0 | |
| FriApr232021,SPY210423C00250000,124.88,124.88,133.25,134.58,4,0.7832,0.9453,0.001,0,250.00,SPY210423P00250000,0.5,0.5,0.39,0.42,2,0.5546,-0.014,0.0005,0 | |
| FriApr232021,SPY210423C00255000,0,0,128.27,129.61,0,0.744,0.9451,0.001,0,255.00,SPY210423P00255000,0.51,0.51,0.43,0.46,7,0.5392,-0.0156,0.0005,0 | |
| FriApr232021,SPY210423C00260000,0,0,123.29,124.64,0,0.7061,0.9449,0.0011,0,260.00,SPY210423P00260000,0.54,0.54,0.47,0.51,13,0.523,-0.0173,0.0006,0 | |
| FriApr232021,SPY210423C00265000,0,0,118.31,119.67,0,0.67,0.9445,0.0011,0,265.00,SPY210423P00265000,0.54,0.54,0.52,0.56,8,0.5082,-0.0194,0.0007,0 | |
| FriApr232021,SPY210423C00270000,0,0,113.33,114.7,0,0.6357,0.9439,0.0012,0,270.00,SPY210423P00270000,0,0,0.57,0.61,0,0.4927,-0.0216,0.0007,0 | |
| FriApr232021,SPY210423C00275000,0,0,108.36,109.73,0,0.6026,0.9431,0.0013,0,275.00,SPY210423P00275000,0,0,0.63,0.67,0,0.478,-0.0242,0.0008,0 | |
| FriApr232021,SPY210423C00280000,0,0,103.38,104.77,0,0.5711,0.9421,0.0014,0,280.00,SPY210423P00280000,0,0,0.7,0.74,0,0.4636,-0.0272,0.001,0 | |
| FriApr232021,SPY210423C00285000,0,0,98.41,99.81,0,0.5409,0.9407,0.0015,0,285.00,SPY210423P00285000,0.99,0.99,0.77,0.82,1,0.4494,-0.0306,0.0011,0 | |
| FriApr232021,SPY210423C00290000,0,0,93.45,94.85,0,0.5125,0.939,0.0016,0,290.00,SPY210423P00290000,1.32,1.32,0.85,0.9,83,0.4344,-0.0342,0.0012,0 | |
| FriApr232021,SPY210423C00295000,0,0,88.5,89.91,0,0.4858,0.9366,0.0018,0,295.00,SPY210423P00295000,1.12,1.12,0.95,1,6,0.4207,-0.0388,0.0014,0 | |
| FriApr232021,SPY210423C00300000,0,0,83.55,84.99,0,0.4606,0.9337,0.0019,0,300.00,SPY210423P00300000,1.5,1.5,1.06,1.11,19,0.4066,-0.0438,0.0016,0 | |
| FriApr232021,SPY210423C00305000,0,0,78.63,80.08,0,0.4369,0.9299,0.0021,0,305.00,SPY210423P00305000,1.21,1.21,1.18,1.24,5,0.3932,-0.0498,0.0019,0 | |
| FriApr232021,SPY210423C00310000,0,0,73.72,75.2,0,0.4157,0.9248,0.0024,0,310.00,SPY210423P00310000,1.39,1.39,1.33,1.4,95,0.3797,-0.0567,0.0021,0 | |
| FriApr232021,SPY210423C00315000,0,0,69.41,69.74,0,0.3951,0.9188,0.0026,0,315.00,SPY210423P00315000,1.55,-0.805,1.5,1.58,13,0.3667,-0.0648,0.0025,38 | |
| FriApr232021,SPY210423C00320000,0,0,64.57,64.91,0,0.3767,0.911,0.003,0,320.00,SPY210423P00320000,2.15,-0.525,1.71,1.78,288,0.3534,-0.074,0.0028,81 | |
| FriApr232021,SPY210423C00325000,0,0,59.76,60.11,0,0.3597,0.9012,0.0034,0,325.00,SPY210423P00325000,1.97,-1.075,1.94,2.03,22,0.3409,-0.0853,0.0033,40 | |
| FriApr232021,SPY210423C00330000,47.25,-1.815,55,55.36,9,0.3437,0.8894,0.0038,0,330.00,SPY210423P00330000,2.28,-1.195,2.22,2.32,52,0.3284,-0.0983,0.0038,95 | |
| FriApr232021,SPY210423C00335000,0,0,50.28,50.65,0,0.3285,0.8752,0.0044,0,335.00,SPY210423P00335000,2.75,-1.235,2.55,2.66,28,0.3156,-0.1134,0.0043,13066 | |
| FriApr232021,SPY210423C00340000,0,0,45.63,46.01,0,0.314,0.8582,0.005,0,340.00,SPY210423P00340000,2.99,-1.58,2.93,3.05,260,0.3033,-0.1315,0.005,110 | |
| FriApr232021,SPY210423C00345000,40.81,0,41.04,41.43,0,0.2998,0.838,0.0057,2,345.00,SPY210423P00345000,3.44,-1.82,3.4,3.52,140,0.2913,-0.1528,0.0058,13057 | |
| FriApr232021,SPY210423C00350000,0,0,36.53,36.94,0,0.2866,0.8136,0.0066,0,350.00,SPY210423P00350000,4.01,-2.045,3.94,4.08,460,0.279,-0.1777,0.0066,76 | |
| FriApr232021,SPY210423C00355000,0,0,32.13,32.54,0,0.273,0.7854,0.0075,0,355.00,SPY210423P00355000,4.65,-2.335,4.59,4.73,241,0.2667,-0.207,0.0076,125 | |
| FriApr232021,SPY210423C00357500,0,0,29.97,30.39,0,0.2662,0.7694,0.0081,0,357.50,SPY210423P00357500,5.38,-2.12,4.96,5.1,128,0.2605,-0.2235,0.0081,92 | |
| FriApr232021,SPY210423C00360000,21.56,-1.87,27.84,28.27,8,0.2597,0.7519,0.0086,8,360.00,SPY210423P00360000,5.44,-2.625,5.36,5.5,519,0.2543,-0.2413,0.0087,166 | |
| FriApr232021,SPY210423C00362500,0,0,25.76,26.19,0,0.253,0.7329,0.0092,0,362.50,SPY210423P00362500,5.76,-2.91,5.79,5.94,112,0.2481,-0.2606,0.0093,42 | |
| FriApr232021,SPY210423C00365000,22.11,0,23.71,24.15,0,0.2461,0.7126,0.0098,1,365.00,SPY210423P00365000,6.01,-3.305,6.26,6.41,50,0.2415,-0.2814,0.0099,4162 | |
| FriApr232021,SPY210423C00367500,22.22,4.35,21.71,22.15,1,0.2401,0.69,0.0104,1,367.50,SPY210423P00367500,7.39,-2.63,6.76,6.92,16,0.2351,-0.304,0.0106,67 | |
| FriApr232021,SPY210423C00370000,19.35,3.235,19.76,20.2,12,0.2334,0.6659,0.011,21,370.00,SPY210423P00370000,7.19,-3.585,7.32,7.48,181,0.2285,-0.3284,0.0112,49 | |
| FriApr232021,SPY210423C00371000,0,0,18.99,19.43,0,0.2305,0.6559,0.0113,0,371.00,SPY210423P00371000,7.4,-3.695,7.55,7.72,8,0.2258,-0.3387,0.0115,158 | |
| FriApr232021,SPY210423C00372000,14.51,0,18.24,18.68,0,0.2279,0.6454,0.0116,13,372.00,SPY210423P00372000,7.5,-3.925,7.8,7.96,8,0.2232,-0.3494,0.0118,50 | |
| FriApr232021,SPY210423C00372500,12.97,0,17.87,18.3,0,0.2268,0.6399,0.0117,2,372.50,SPY210423P00372500,8.5,-3.09,7.92,8.09,1,0.2219,-0.3548,0.0119,46 | |
| FriApr232021,SPY210423C00373000,17.94,3.85,17.49,17.93,10,0.2254,0.6345,0.0118,13,373.00,SPY210423P00373000,7.83,-3.935,8.05,8.22,13,0.2206,-0.3604,0.012,78 | |
| FriApr232021,SPY210423C00374000,15.1,1.66,16.76,17.19,1,0.2227,0.6233,0.0121,11,374.00,SPY210423P00374000,9.03,-3.08,8.31,8.48,5,0.2179,-0.3717,0.0123,177 | |
| FriApr232021,SPY210423C00375000,16.38,3.585,16.03,16.47,196,0.2199,0.6119,0.0123,60,375.00,SPY210423P00375000,8.2,-4.275,8.58,8.75,102,0.2151,-0.3833,0.0126,39 | |
| FriApr232021,SPY210423C00376000,14.18,2.015,15.32,15.75,156,0.2173,0.6,0.0126,30,376.00,SPY210423P00376000,9.03,-3.82,8.86,9.04,48,0.2125,-0.3954,0.0129,62 | |
| FriApr232021,SPY210423C00377000,13.42,1.825,14.62,15.05,29,0.2148,0.5878,0.0128,25,377.00,SPY210423P00377000,9.07,-4.16,9.16,9.33,22,0.2098,-0.4079,0.0131,4 | |
| FriApr232021,SPY210423C00377500,13.1,1.81,14.27,14.7,73,0.2134,0.5816,0.013,12,377.50,SPY210423P00377500,9.04,-4.39,9.31,9.48,11,0.2085,-0.4142,0.0133,62 | |
| FriApr232021,SPY210423C00378000,14.34,3.355,13.92,14.35,64,0.2119,0.5753,0.0131,33,378.00,SPY210423P00378000,10.06,-3.57,9.46,9.64,102,0.2072,-0.4207,0.0134,2 | |
| FriApr232021,SPY210423C00379000,13.76,3.365,13.24,13.67,267,0.209,0.5625,0.0134,65,379.00,SPY210423P00379000,10.15,-3.885,9.78,9.96,382,0.2045,-0.4338,0.0137,160 | |
| FriApr232021,SPY210423C00380000,12.58,2.765,12.57,13,211,0.2066,0.5491,0.0136,181,380.00,SPY210423P00380000,10.21,-4.25,10.11,10.29,86,0.2017,-0.4474,0.0139,93 | |
| FriApr232021,SPY210423C00381000,11.5,2.25,11.91,12.34,36,0.2036,0.5355,0.0138,109,381.00,SPY210423P00381000,10.11,-4.785,10.45,10.63,283,0.1991,-0.4613,0.0141,44 | |
| FriApr232021,SPY210423C00382000,10.66,1.955,11.27,11.69,179,0.201,0.5215,0.0141,44,382.00,SPY210423P00382000,11,-4.35,10.81,10.99,45,0.1965,-0.4757,0.0144,54 | |
| FriApr232021,SPY210423C00382500,11.03,2.595,10.95,11.38,151,0.1998,0.5143,0.0142,192,382.50,SPY210423P00382500,11.46,-4.13,10.99,11.17,3,0.1952,-0.483,0.0145,51 | |
| FriApr232021,SPY210423C00383000,10.79,2.615,10.64,11.06,50,0.1984,0.5071,0.0143,276,383.00,SPY210423P00383000,11.31,-4.515,11.18,11.36,14,0.1939,-0.4904,0.0146,52 | |
| FriApr232021,SPY210423C00384000,10.4,2.745,10.11,10.32,18,0.1968,0.4926,0.0144,21,384.00,SPY210423P00384000,11.55,-4.765,11.44,11.86,9,0.1905,-0.5056,0.0149,1 | |
| FriApr232021,SPY210423C00385000,9.71,2.555,9.51,9.72,500,0.194,0.4777,0.0146,223,385.00,SPY210423P00385000,11.5,-5.325,11.84,12.26,21,0.1877,-0.5211,0.0151,27 | |
| FriApr232021,SPY210423C00386000,7.45,0.775,8.94,9.14,12,0.1916,0.4622,0.0147,87,386.00,SPY210423P00386000,17.66,0.285,12.26,12.68,1,0.1852,-0.537,0.0152,20 | |
| FriApr232021,SPY210423C00387000,8.17,1.95,8.37,8.58,116,0.189,0.4468,0.0148,18,387.00,SPY210423P00387000,19.76,1.84,12.69,13.12,7,0.1826,-0.5532,0.0154,1 | |
| FriApr232021,SPY210423C00387500,6.98,0.985,8.1,8.3,56,0.1879,0.4387,0.0149,0,387.50,SPY210423P00387500,0,0,12.92,13.35,0,0.1815,-0.5613,0.0154,0 | |
| FriApr232021,SPY210423C00388000,6.7,0.92,7.83,8.03,13,0.1865,0.4309,0.015,10,388.00,SPY210423P00388000,0,0,13.15,13.58,0,0.1802,-0.5696,0.0155,0 | |
| FriApr232021,SPY210423C00389000,7.71,2.345,7.31,7.51,12,0.1842,0.4146,0.015,3,389.00,SPY210423P00389000,0,0,13.62,14.06,0,0.1778,-0.5863,0.0155,0 | |
| FriApr232021,SPY210423C00390000,7.21,2.24,6.81,7,241,0.1819,0.3984,0.0151,119,390.00,SPY210423P00390000,14.7,-4.965,14.12,14.56,5,0.1755,-0.6032,0.0156,6 | |
| FriApr232021,SPY210423C00391000,6.76,2.17,6.32,6.52,46,0.1795,0.3821,0.0151,41,391.00,SPY210423P00391000,0,0,14.64,15.08,0,0.1732,-0.6203,0.0156,0 | |
| FriApr232021,SPY210423C00392000,5.65,1.415,5.86,6.06,6,0.1775,0.3656,0.015,26,392.00,SPY210423P00392000,21.5,0.565,15.18,15.62,7,0.1711,-0.6374,0.0155,5 | |
| FriApr232021,SPY210423C00392500,5.02,0.955,5.64,5.83,86,0.1764,0.3573,0.015,80,392.50,SPY210423P00392500,15.28,-5.985,15.46,15.9,12,0.17,-0.646,0.0155,0 | |
| FriApr232021,SPY210423C00393000,5.59,1.695,5.43,5.62,35,0.1754,0.3491,0.015,1,393.00,SPY210423P00393000,18.16,-3.435,15.74,16.19,10,0.1688,-0.6547,0.0155,0 | |
| FriApr232021,SPY210423C00394000,5.26,1.675,5.01,5.2,158,0.1734,0.3325,0.0149,0,394.00,SPY210423P00394000,0,0,16.32,16.77,0,0.1668,-0.6718,0.0153,0 | |
| FriApr232021,SPY210423C00395000,5.02,1.725,4.62,4.81,3180,0.1717,0.3163,0.0147,83,395.00,SPY210423P00395000,0,0,16.93,17.38,0,0.165,-0.6888,0.0152,0 | |
| FriApr232021,SPY210423C00396000,4.22,1.195,4.26,4.44,55,0.1698,0.2999,0.0145,234,396.00,SPY210423P00396000,24.29,0.575,17.56,18.01,7,0.1631,-0.7057,0.0149,6 | |
| FriApr232021,SPY210423C00397000,2.59,-0.18,3.91,4.09,2,0.1683,0.2841,0.0143,166,397.00,SPY210423P00397000,19.86,0,18.21,18.66,0,0.1613,-0.7224,0.0147,5 | |
| FriApr232021,SPY210423C00397500,3.33,0.675,3.75,3.92,4,0.1676,0.2763,0.0142,299,397.50,SPY210423P00397500,0,0,18.54,18.99,0,0.1607,-0.7303,0.0145,0 | |
| FriApr232021,SPY210423C00398000,3.84,1.3,3.59,3.77,8,0.1669,0.2686,0.014,120,398.00,SPY210423P00398000,0,0,18.88,19.33,0,0.1599,-0.7384,0.0144,0 | |
| FriApr232021,SPY210423C00400000,3.34,1.21,3.01,3.18,1138,0.1643,0.2385,0.0134,175,400.00,SPY210423P00400000,20.78,-6.035,20.3,20.74,4,0.1568,-0.7699,0.0137,0 | |
| FriApr232021,SPY210423C00402500,1.88,0.18,2.41,2.56,31,0.1614,0.2033,0.0124,15,402.50,SPY210423P00402500,30.16,0,22.18,22.62,0,0.1534,-0.8067,0.0126,1 | |
| FriApr232021,SPY210423C00405000,1.97,0.605,1.91,2.06,605,0.1595,0.172,0.0114,305,405.00,SPY210423P00405000,0,0,24.18,24.62,0,0.1505,-0.8401,0.0113,0 | |
| FriApr232021,SPY210423C00407500,1.51,0.41,1.51,1.65,25,0.1581,0.1442,0.0102,169,407.50,SPY210423P00407500,0,0,26.29,26.71,0,0.148,-0.8695,0.01,0 | |
| FriApr232021,SPY210423C00410000,1.25,0.36,1.2,1.32,163,0.1573,0.1204,0.0091,45,410.00,SPY210423P00410000,29.81,0,28.48,28.9,0,0.1461,-0.8947,0.0087,55 | |
| FriApr232021,SPY210423C00415000,0.84,0.245,0.75,0.85,136,0.1574,0.0834,0.0069,8,415.00,SPY210423P00415000,0,0,32.38,33.89,0,0.145,-0.9309,0.0063,0 | |
| FriApr232021,SPY210423C00420000,0.55,0.155,0.49,0.55,331,0.1584,0.0569,0.0051,114,420.00,SPY210423P00420000,37.46,-7.66,37.13,38.59,15,0.1413,-0.9593,0.0041,0 | |
| FriApr232021,SPY210423C00425000,0.39,0.12,0.31,0.36,359,0.1602,0.0389,0.0037,0,425.00,SPY210423P00425000,0,0,41.98,43.38,0,0.1348,-0.9794,0.0023,0 | |
| FriApr232021,SPY210423C00430000,0.24,0.05,0.2,0.24,4,0.1632,0.0272,0.0027,1,430.00,SPY210423P00430000,0,0,47.09,48.45,0,0.1265,-0.9909,0.001,0 | |
| FriApr232021,SPY210423C00435000,0.18,0.035,0.13,0.17,3,0.1666,0.019,0.002,1,435.00,SPY210423P00435000,0,0,51.86,53.37,0,0.13,-0.9933,0.0006,0 | |
| FriApr232021,SPY210423C00440000,0.11,0.005,0.09,0.13,25,0.1711,0.0138,0.0015,20,440.00,SPY210423P00440000,0,0,56.83,58.32,0,0,-0.9774,0.0019,0 | |
| FriApr232021,SPY210423C00445000,0.1,0.005,0.07,0.1,22,0.1769,0.0108,0.0011,20,445.00,SPY210423P00445000,0,0,61.82,63.29,0,0,-0.9799,0.0016,0 | |
| FriApr232021,SPY210423C00450000,0.09,0.02,0.05,0.09,1,0.184,0.0088,0.0009,0,450.00,SPY210423P00450000,0,0,65.88,68.53,0,0,-0.9817,0.0014,0 | |
| FriApr232021,SPY210423C00455000,0.09,0,0.06,0.08,0,0.1918,0.0075,0.0008,2,455.00,SPY210423P00455000,0,0,70.87,73.52,0,0,-0.9828,0.0012,0 | |
| FriMay212021,SPY210521C00165000,0,0,218.18,219.34,0,1.4758,0.9404,0.0004,0,165.00,SPY210521P00165000,0.21,-0.02,0.18,0.19,684,0.742,-0.0041,0.0001,2524 | |
| FriMay212021,SPY210521C00170000,218.36,0,213.19,214.35,0,1.4012,0.9407,0.0005,2,170.00,SPY210521P00170000,0.21,-0.045,0.18,0.2,28,0.7257,-0.0046,0.0001,311 | |
| FriMay212021,SPY210521C00175000,0,0,208.2,209.36,0,1.3311,0.941,0.0005,0,175.00,SPY210521P00175000,0.22,-0.06,0.21,0.22,7,0.707,-0.005,0.0001,162 | |
| FriMay212021,SPY210521C00180000,0,0,203.2,204.37,0,1.2655,0.9413,0.0005,0,180.00,SPY210521P00180000,0.28,-0.03,0.23,0.25,4,0.6925,-0.0057,0.0001,770 | |
| FriMay212021,SPY210521C00185000,206.51,0,198.21,199.38,0,1.2031,0.9417,0.0005,2,185.00,SPY210521P00185000,0.3,-0.04,0.25,0.27,4,0.6758,-0.0062,0.0001,1088 | |
| FriMay212021,SPY210521C00190000,0,0,193.22,194.39,0,1.1439,0.9421,0.0006,0,190.00,SPY210521P00190000,0.32,-0.05,0.28,0.3,1,0.662,-0.007,0.0002,759 | |
| FriMay212021,SPY210521C00195000,0,0,188.23,189.41,0,1.0882,0.9425,0.0006,0,195.00,SPY210521P00195000,0.42,0,0.3,0.33,0,0.6463,-0.0077,0.0002,727 | |
| FriMay212021,SPY210521C00200000,192.12,0,183.24,184.42,0,1.0348,0.943,0.0006,6,200.00,SPY210521P00200000,0.48,0.03,0.34,0.36,15,0.6319,-0.0086,0.0002,2670 | |
| FriMay212021,SPY210521C00205000,0,0,178.25,179.44,0,0.9846,0.9433,0.0006,0,205.00,SPY210521P00205000,0.49,0,0.37,0.39,21,0.6177,-0.0096,0.0002,13765 | |
| FriMay212021,SPY210521C00210000,170.61,0,173.27,174.47,0,0.9366,0.9437,0.0007,3,210.00,SPY210521P00210000,0.42,-0.115,0.42,0.43,84,0.6031,-0.0106,0.0003,13646 | |
| FriMay212021,SPY210521C00215000,0,0,168.29,169.49,0,0.8911,0.9441,0.0007,0,215.00,SPY210521P00215000,0.52,-0.065,0.44,0.47,13,0.5896,-0.0117,0.0003,953 | |
| FriMay212021,SPY210521C00220000,167.19,0,163.31,164.52,0,0.8494,0.9442,0.0007,50,220.00,SPY210521P00220000,0.65,0,0.49,0.51,0,0.5758,-0.013,0.0003,1864 | |
| FriMay212021,SPY210521C00225000,0,0,158.33,159.55,0,0.8085,0.9444,0.0008,5,225.00,SPY210521P00225000,0.56,-0.14,0.53,0.56,11,0.5625,-0.0144,0.0004,1296 | |
| FriMay212021,SPY210521C00230000,158.97,0,153.39,154.55,0,0.7695,0.9445,0.0008,1,230.00,SPY210521P00230000,0.59,-0.175,0.58,0.61,254,0.5491,-0.0159,0.0004,2829 | |
| FriMay212021,SPY210521C00235000,158.17,0,148.42,149.58,0,0.7324,0.9446,0.0008,3,235.00,SPY210521P00235000,0.67,-0.17,0.63,0.66,9,0.5352,-0.0175,0.0005,10254 | |
| FriMay212021,SPY210521C00240000,150.65,0,143.44,144.62,0,0.6972,0.9445,0.0009,34,240.00,SPY210521P00240000,0.73,-0.185,0.69,0.72,6,0.5222,-0.0194,0.0005,1105 | |
| FriMay212021,SPY210521C00245000,119.12,0,138.47,139.66,0,0.6633,0.9444,0.0009,23,245.00,SPY210521P00245000,0.77,-0.23,0.76,0.78,11,0.5087,-0.0213,0.0006,2053 | |
| FriMay212021,SPY210521C00250000,133.52,0,133.51,134.7,0,0.6314,0.9441,0.001,17,250.00,SPY210521P00250000,0.84,-0.255,0.83,0.85,161,0.4959,-0.0236,0.0006,2085 | |
| FriMay212021,SPY210521C00255000,128.2,0,128.54,129.74,0,0.6008,0.9436,0.001,37,255.00,SPY210521P00255000,0.98,-0.22,0.9,0.93,7,0.4837,-0.0262,0.0007,1389 | |
| FriMay212021,SPY210521C00260000,122.05,0,123.58,124.79,0,0.5715,0.943,0.0011,47,260.00,SPY210521P00260000,1.02,-0.295,0.99,1.02,284,0.4713,-0.029,0.0008,4759 | |
| FriMay212021,SPY210521C00265000,110,-2.225,118.62,119.84,10,0.5437,0.9422,0.0012,169,265.00,SPY210521P00265000,1.17,-0.275,1.08,1.11,18,0.459,-0.0322,0.0009,4868 | |
| FriMay212021,SPY210521C00270000,115.7,0,113.67,114.9,0,0.5177,0.941,0.0012,52,270.00,SPY210521P00270000,1.23,-0.365,1.18,1.22,218,0.4466,-0.0356,0.001,4016 | |
| FriMay212021,SPY210521C00271000,112.97,0,112.68,113.91,0,0.5124,0.9408,0.0013,1,271.00,SPY210521P00271000,1.56,-0.065,1.2,1.24,5,0.4444,-0.0364,0.001,665 | |
| FriMay212021,SPY210521C00272000,118.19,0,111.69,112.93,0,0.5074,0.9405,0.0013,3,272.00,SPY210521P00272000,1.22,-0.435,1.22,1.26,5,0.4418,-0.0371,0.001,1316 | |
| FriMay212021,SPY210521C00273000,111.87,0,110.7,111.94,0,0.5023,0.9403,0.0013,1,273.00,SPY210521P00273000,1.8,0.115,1.25,1.28,204,0.4396,-0.038,0.0011,1022 | |
| FriMay212021,SPY210521C00274000,110.88,0,109.71,110.96,0,0.4975,0.9399,0.0013,1,274.00,SPY210521P00274000,1.39,-0.33,1.27,1.31,139,0.4373,-0.0388,0.0011,992 | |
| FriMay212021,SPY210521C00275000,107.23,0,108.73,109.97,0,0.4928,0.9396,0.0013,34,275.00,SPY210521P00275000,1.32,-0.435,1.29,1.33,128,0.4347,-0.0395,0.0011,1730 | |
| FriMay212021,SPY210521C00276000,116.34,0,107.74,108.98,0,0.4881,0.9392,0.0013,10,276.00,SPY210521P00276000,2.14,0,1.32,1.36,0,0.4323,-0.0404,0.0011,979 | |
| FriMay212021,SPY210521C00277000,0,0,106.75,108,0,0.4834,0.9389,0.0014,0,277.00,SPY210521P00277000,2.19,0,1.34,1.38,0,0.43,-0.0412,0.0012,1002 | |
| FriMay212021,SPY210521C00278000,0,0,105.77,107.02,0,0.4787,0.9385,0.0014,0,278.00,SPY210521P00278000,1.83,-0.035,1.37,1.41,4,0.4279,-0.0422,0.0012,174 | |
| FriMay212021,SPY210521C00279000,107.35,0,104.78,106.04,0,0.4741,0.9381,0.0014,1,279.00,SPY210521P00279000,2.1,0.2,1.4,1.43,2,0.4255,-0.0431,0.0012,232 | |
| FriMay212021,SPY210521C00280000,110.04,0,103.79,105.06,0,0.4696,0.9376,0.0014,10,280.00,SPY210521P00280000,1.42,-0.515,1.42,1.46,50,0.423,-0.044,0.0012,2406 | |
| FriMay212021,SPY210521C00281000,106.19,0,102.81,104.07,0,0.4652,0.9371,0.0015,264,281.00,SPY210521P00281000,1.69,-0.285,1.45,1.49,2,0.4208,-0.045,0.0013,247 | |
| FriMay212021,SPY210521C00282000,105.75,0,101.83,103.09,0,0.4607,0.9367,0.0015,9,282.00,SPY210521P00282000,2.43,0,1.48,1.52,0,0.4184,-0.0459,0.0013,313 | |
| FriMay212021,SPY210521C00283000,107.05,0,100.85,102.11,0,0.4565,0.9362,0.0015,44,283.00,SPY210521P00283000,2.51,0,1.51,1.55,0,0.4157,-0.0468,0.0013,291 | |
| FriMay212021,SPY210521C00284000,101.38,0,99.87,101.13,0,0.4523,0.9356,0.0015,65,284.00,SPY210521P00284000,2.35,0,1.54,1.58,0,0.4135,-0.0478,0.0014,238 | |
| FriMay212021,SPY210521C00285000,104.18,0,98.89,100.15,0,0.4481,0.935,0.0016,81,285.00,SPY210521P00285000,1.83,-0.315,1.57,1.61,8,0.4111,-0.0488,0.0014,2305 | |
| FriMay212021,SPY210521C00286000,104.63,0,97.9,99.18,0,0.444,0.9345,0.0016,46,286.00,SPY210521P00286000,2.63,0,1.6,1.64,0,0.4089,-0.0499,0.0014,630 | |
| FriMay212021,SPY210521C00287000,98.55,0,96.92,98.2,0,0.4401,0.9338,0.0016,40,287.00,SPY210521P00287000,2.03,-0.2,1.63,1.67,10,0.4064,-0.0509,0.0015,580 | |
| FriMay212021,SPY210521C00288000,82.74,0,95.95,97.23,0,0.436,0.9331,0.0016,159,288.00,SPY210521P00288000,2.45,0,1.66,1.7,0,0.4044,-0.0521,0.0015,349 | |
| FriMay212021,SPY210521C00289000,97.08,0,94.97,96.25,0,0.4322,0.9324,0.0017,45,289.00,SPY210521P00289000,2.44,0.115,1.69,1.73,146,0.4022,-0.0533,0.0015,2861 | |
| FriMay212021,SPY210521C00290000,91.25,0,94,95.28,0,0.4284,0.9317,0.0017,356,290.00,SPY210521P00290000,1.75,-0.62,1.73,1.77,30,0.3997,-0.0544,0.0016,2873 | |
| FriMay212021,SPY210521C00291000,94.85,0,93.02,94.3,0,0.4243,0.931,0.0017,40,291.00,SPY210521P00291000,2.39,0,1.76,1.8,0,0.3978,-0.0557,0.0016,717 | |
| FriMay212021,SPY210521C00292000,84.73,0,92.04,93.33,0,0.4208,0.9301,0.0018,24,292.00,SPY210521P00292000,1.86,-0.605,1.79,1.84,16,0.3952,-0.0568,0.0016,283 | |
| FriMay212021,SPY210521C00293000,99.23,0,91.06,92.37,0,0.4173,0.9292,0.0018,41,293.00,SPY210521P00293000,2.52,0,1.83,1.87,0,0.3932,-0.0582,0.0017,679 | |
| FriMay212021,SPY210521C00294000,88.06,0,90.59,90.87,0,0.4146,0.928,0.0018,54,294.00,SPY210521P00294000,2.57,0,1.87,1.91,0,0.3911,-0.0595,0.0017,2033 | |
| FriMay212021,SPY210521C00295000,97.97,0,89.62,89.9,0,0.4111,0.927,0.0019,17,295.00,SPY210521P00295000,2.22,-0.405,1.91,1.95,37,0.3884,-0.0607,0.0018,1589 | |
| FriMay212021,SPY210521C00296000,0,0,88.65,88.93,0,0.4076,0.9261,0.0019,1,296.00,SPY210521P00296000,2.03,-0.655,1.94,1.99,189,0.3864,-0.0621,0.0018,817 | |
| FriMay212021,SPY210521C00297000,95.52,0,87.68,87.96,0,0.4043,0.925,0.0019,1,297.00,SPY210521P00297000,2.66,-0.08,1.99,2.03,41,0.384,-0.0634,0.0018,2912 | |
| FriMay212021,SPY210521C00298000,87.77,0,86.71,86.99,0,0.4008,0.924,0.002,32,298.00,SPY210521P00298000,2.08,-0.72,2.02,2.07,79,0.3819,-0.0649,0.0019,2226 | |
| FriMay212021,SPY210521C00299000,87.54,0,85.75,86.03,0,0.3976,0.9229,0.002,21,299.00,SPY210521P00299000,2.21,-0.65,2.07,2.11,29,0.3798,-0.0664,0.0019,1168 | |
| FriMay212021,SPY210521C00300000,78.61,0.155,84.78,85.07,12,0.3944,0.9217,0.002,717,300.00,SPY210521P00300000,2.13,-0.79,2.11,2.15,1776,0.3776,-0.0679,0.002,13300 | |
| FriMay212021,SPY210521C00301000,84.93,0,83.82,84.11,0,0.3912,0.9206,0.0021,13,301.00,SPY210521P00301000,2.77,-0.21,2.15,2.2,9,0.3753,-0.0694,0.002,2251 | |
| FriMay212021,SPY210521C00302000,90.78,0,82.86,83.15,0,0.3882,0.9193,0.0021,28,302.00,SPY210521P00302000,2.17,-0.87,2.2,2.24,135,0.373,-0.0709,0.0021,1454 | |
| FriMay212021,SPY210521C00303000,89.47,0,81.9,82.19,0,0.3852,0.918,0.0022,1,303.00,SPY210521P00303000,2.36,-0.75,2.24,2.29,104,0.371,-0.0726,0.0021,3843 | |
| FriMay212021,SPY210521C00304000,89.81,0,80.94,81.23,0,0.382,0.9167,0.0022,331,304.00,SPY210521P00304000,3.16,-0.01,2.29,2.34,86,0.3689,-0.0743,0.0022,740 | |
| FriMay212021,SPY210521C00305000,83.67,0,79.98,80.27,0,0.3791,0.9152,0.0023,707,305.00,SPY210521P00305000,2.34,-0.9,2.34,2.38,20,0.3667,-0.0759,0.0022,2918 | |
| FriMay212021,SPY210521C00306000,79.64,0,79.02,79.32,0,0.3759,0.9139,0.0023,34,306.00,SPY210521P00306000,2.5,-0.81,2.39,2.43,2,0.3643,-0.0775,0.0023,2065 | |
| FriMay212021,SPY210521C00307000,85.74,0,78.06,78.36,0,0.3735,0.9122,0.0024,33,307.00,SPY210521P00307000,2.48,-0.9,2.44,2.49,10,0.3623,-0.0794,0.0023,712 | |
| FriMay212021,SPY210521C00308000,81.66,0,77.11,77.41,0,0.3706,0.9107,0.0024,8,308.00,SPY210521P00308000,3.12,-0.33,2.49,2.54,6,0.3601,-0.0812,0.0024,1673 | |
| FriMay212021,SPY210521C00309000,82.18,0,76.16,76.46,0,0.3678,0.9091,0.0025,9,309.00,SPY210521P00309000,3.54,0.01,2.54,2.59,1,0.358,-0.0831,0.0024,1489 | |
| FriMay212021,SPY210521C00310000,74.65,0,75.21,75.51,0,0.3649,0.9075,0.0025,344,310.00,SPY210521P00310000,2.59,-1.01,2.6,2.65,3120,0.3559,-0.0851,0.0025,10873 | |
| FriMay212021,SPY210521C00311000,81.07,0,74.26,74.56,0,0.3626,0.9056,0.0026,26,311.00,SPY210521P00311000,2.64,-1.04,2.65,2.7,5,0.3537,-0.087,0.0025,1509 | |
| FriMay212021,SPY210521C00312000,76.19,0,73.31,73.62,0,0.3599,0.9038,0.0026,22,312.00,SPY210521P00312000,3.49,-0.27,2.71,2.76,5,0.3516,-0.089,0.0026,1031 | |
| FriMay212021,SPY210521C00313000,77.99,0,72.36,72.68,0,0.357,0.9021,0.0027,69,313.00,SPY210521P00313000,3.86,0.015,2.77,2.82,45,0.3495,-0.0911,0.0027,3498 | |
| FriMay212021,SPY210521C00314000,76.12,0,71.42,71.73,0,0.3547,0.9,0.0028,162,314.00,SPY210521P00314000,3.98,0,2.84,2.88,0,0.3474,-0.0932,0.0027,751 | |
| FriMay212021,SPY210521C00315000,75.14,0,70.48,70.79,0,0.3523,0.8979,0.0028,287,315.00,SPY210521P00315000,2.98,-1.035,2.9,2.94,73,0.3451,-0.0954,0.0028,4634 | |
| FriMay212021,SPY210521C00316000,68.78,0,69.54,69.85,0,0.3497,0.8959,0.0029,387,316.00,SPY210521P00316000,3.42,-0.675,2.96,3.01,38,0.3429,-0.0975,0.0028,844 | |
| FriMay212021,SPY210521C00317000,74.28,0,68.6,68.91,0,0.3472,0.8938,0.0029,154,317.00,SPY210521P00317000,3.42,-0.765,3.03,3.07,14,0.341,-0.0999,0.0029,1274 | |
| FriMay212021,SPY210521C00318000,61.78,0,67.66,67.98,0,0.3446,0.8917,0.003,186,318.00,SPY210521P00318000,3.57,-0.705,3.1,3.14,20,0.3389,-0.1022,0.003,1772 | |
| FriMay212021,SPY210521C00319000,72.21,0,66.72,67.05,0,0.3424,0.8893,0.0031,180,319.00,SPY210521P00319000,4.26,-0.115,3.17,3.21,5,0.3367,-0.1046,0.0031,1732 | |
| FriMay212021,SPY210521C00320000,58.26,0,65.79,66.12,0,0.34,0.887,0.0031,305,320.00,SPY210521P00320000,3.26,-1.21,3.23,3.28,2564,0.3346,-0.107,0.0031,17744 | |
| FriMay212021,SPY210521C00321000,67.6,0,64.86,65.19,0,0.3376,0.8846,0.0032,155,321.00,SPY210521P00321000,3.75,-0.815,3.31,3.35,44,0.3324,-0.1095,0.0032,3782 | |
| FriMay212021,SPY210521C00322000,57.46,-0.655,63.94,64.26,1,0.3353,0.8821,0.0033,317,322.00,SPY210521P00322000,3.91,-0.76,3.38,3.43,11,0.3306,-0.1123,0.0033,745 | |
| FriMay212021,SPY210521C00323000,57.58,0,63.01,63.33,0,0.3331,0.8795,0.0034,359,323.00,SPY210521P00323000,3.69,-1.08,3.46,3.5,88,0.3283,-0.1148,0.0033,2647 | |
| FriMay212021,SPY210521C00324000,71.1,0,62.08,62.41,0,0.3309,0.8769,0.0034,309,324.00,SPY210521P00324000,3.6,-1.28,3.53,3.58,2,0.3263,-0.1176,0.0034,1226 | |
| FriMay212021,SPY210521C00325000,52.83,0,61.16,61.49,0,0.3286,0.8742,0.0035,411,325.00,SPY210521P00325000,3.62,-1.365,3.61,3.66,732,0.3243,-0.1204,0.0035,9940 | |
| FriMay212021,SPY210521C00326000,65.14,0,60.24,60.57,0,0.3264,0.8713,0.0036,310,326.00,SPY210521P00326000,3.65,-1.45,3.7,3.74,146,0.3222,-0.1232,0.0036,4824 | |
| FriMay212021,SPY210521C00327000,52.65,0,59.32,59.66,0,0.3241,0.8686,0.0037,318,327.00,SPY210521P00327000,3.78,-1.43,3.78,3.83,20,0.32,-0.1261,0.0037,2566 | |
| FriMay212021,SPY210521C00328000,58.98,0,58.41,58.74,0,0.3219,0.8656,0.0038,452,328.00,SPY210521P00328000,5.31,-0.02,3.87,3.92,92,0.3178,-0.1291,0.0038,3476 | |
| FriMay212021,SPY210521C00329000,55.53,0,57.49,57.83,0,0.3197,0.8625,0.0038,374,329.00,SPY210521P00329000,4,-1.45,3.95,4,137,0.3158,-0.1322,0.0038,655 | |
| FriMay212021,SPY210521C00330000,56.08,5.04,56.58,56.92,1,0.3179,0.8592,0.0039,757,330.00,SPY210521P00330000,4.09,-1.48,4.05,4.1,78,0.3138,-0.1354,0.0039,7829 | |
| FriMay212021,SPY210521C00331000,63.35,0,55.67,56.01,0,0.3152,0.8563,0.004,324,331.00,SPY210521P00331000,4.59,-1.11,4.14,4.19,495,0.3117,-0.1386,0.004,5444 | |
| FriMay212021,SPY210521C00332000,54.15,4.9,54.77,55.11,1,0.3134,0.8528,0.0041,173,332.00,SPY210521P00332000,4.16,-1.67,4.23,4.29,971,0.3095,-0.1418,0.0041,935 | |
| FriMay212021,SPY210521C00333000,59.95,0,53.86,54.21,0,0.3112,0.8495,0.0042,429,333.00,SPY210521P00333000,6.17,0.21,4.33,4.38,141,0.3075,-0.1453,0.0042,2136 | |
| FriMay212021,SPY210521C00334000,59.03,0,52.96,53.3,0,0.309,0.8461,0.0043,228,334.00,SPY210521P00334000,4.44,-1.655,4.43,4.49,543,0.3055,-0.1488,0.0043,2212 | |
| FriMay212021,SPY210521C00335000,46.73,0.075,52.06,52.41,3,0.3069,0.8425,0.0044,424,335.00,SPY210521P00335000,4.57,-1.665,4.54,4.59,707,0.3034,-0.1524,0.0044,10736 | |
| FriMay212021,SPY210521C00336000,44.84,0,51.17,51.51,0,0.3049,0.8388,0.0045,285,336.00,SPY210521P00336000,4.65,-1.73,4.64,4.69,46,0.3014,-0.1561,0.0045,3375 | |
| FriMay212021,SPY210521C00337000,44.06,0,50.27,50.62,0,0.3028,0.8351,0.0046,318,337.00,SPY210521P00337000,4.78,-1.745,4.74,4.8,195,0.2993,-0.1598,0.0046,1460 | |
| FriMay212021,SPY210521C00338000,50.8,0,49.38,49.73,0,0.3007,0.8312,0.0047,323,338.00,SPY210521P00338000,4.78,-1.89,4.86,4.92,470,0.2973,-0.1637,0.0047,1452 | |
| FriMay212021,SPY210521C00339000,51.68,0,48.5,48.84,0,0.2986,0.8273,0.0048,177,339.00,SPY210521P00339000,5.03,-1.795,4.97,5.03,770,0.2952,-0.1676,0.0048,2151 | |
| FriMay212021,SPY210521C00340000,40.57,0,47.61,47.96,0,0.2962,0.8234,0.0049,682,340.00,SPY210521P00340000,5.12,-1.86,5.08,5.15,295,0.2931,-0.1717,0.0049,35902 | |
| FriMay212021,SPY210521C00341000,51.98,0,46.73,47.08,0,0.2944,0.8191,0.005,394,341.00,SPY210521P00341000,5.96,-1.18,5.2,5.27,115,0.291,-0.1758,0.005,1146 | |
| FriMay212021,SPY210521C00342000,43.29,0,45.85,46.2,0,0.2922,0.8149,0.0051,256,342.00,SPY210521P00342000,5.39,-1.915,5.33,5.39,594,0.2889,-0.18,0.0051,1484 | |
| FriMay212021,SPY210521C00343000,46.98,0,44.98,45.33,0,0.2897,0.8108,0.0052,440,343.00,SPY210521P00343000,5.51,-1.96,5.45,5.52,1310,0.2868,-0.1844,0.0053,2465 | |
| FriMay212021,SPY210521C00344000,52.25,0,44.1,44.46,0,0.2883,0.8059,0.0054,67,344.00,SPY210521P00344000,5.64,-2.005,5.58,5.65,103,0.2847,-0.1889,0.0054,2279 | |
| FriMay212021,SPY210521C00345000,42.55,4.3,43.24,43.59,3,0.2859,0.8015,0.0055,200,345.00,SPY210521P00345000,5.78,-2.04,5.72,5.78,10539,0.2827,-0.1935,0.0055,4793 | |
| FriMay212021,SPY210521C00346000,42.3,0,42.37,42.72,0,0.2835,0.797,0.0056,21,346.00,SPY210521P00346000,5.91,-2.09,5.85,5.92,355,0.2806,-0.1982,0.0056,1723 | |
| FriMay212021,SPY210521C00347000,35.55,-1.07,41.51,41.86,6,0.2822,0.7917,0.0057,140,347.00,SPY210521P00347000,7.37,-0.81,5.99,6.06,247,0.2785,-0.203,0.0057,3292 | |
| FriMay212021,SPY210521C00348000,44.25,0,40.65,41,0,0.2801,0.7868,0.0058,710,348.00,SPY210521P00348000,6.62,-1.755,6.13,6.2,455,0.2765,-0.2079,0.0059,1892 | |
| FriMay212021,SPY210521C00349000,46.03,0,39.8,40.15,0,0.278,0.7817,0.006,170,349.00,SPY210521P00349000,6.1,-2.465,6.28,6.35,35,0.2744,-0.213,0.006,2471 | |
| FriMay212021,SPY210521C00350000,39.51,5.305,38.95,39.3,7,0.2759,0.7765,0.0061,1143,350.00,SPY210521P00350000,6.44,-2.325,6.43,6.5,2933,0.2724,-0.2183,0.0061,23012 | |
| FriMay212021,SPY210521C00351000,45.14,0,38.11,38.45,0,0.2739,0.7712,0.0062,161,351.00,SPY210521P00351000,6.41,-2.555,6.59,6.65,86,0.2703,-0.2236,0.0063,3221 | |
| FriMay212021,SPY210521C00352000,41.47,0,37.27,37.61,0,0.2718,0.7657,0.0064,102,352.00,SPY210521P00352000,6.92,-2.255,6.74,6.81,105,0.2682,-0.229,0.0064,2008 | |
| FriMay212021,SPY210521C00353000,30.97,-0.855,36.44,36.77,1,0.2697,0.7601,0.0065,1882,353.00,SPY210521P00353000,7,-2.39,6.91,6.97,74,0.2661,-0.2346,0.0065,4777 | |
| FriMay212021,SPY210521C00354000,34.82,3.775,35.61,35.94,5,0.2676,0.7545,0.0066,3298,354.00,SPY210521P00354000,7.37,-2.235,7.07,7.14,30,0.264,-0.2404,0.0067,7026 | |
| FriMay212021,SPY210521C00355000,35.17,4.9,34.78,35.11,6,0.2657,0.7485,0.0068,161,355.00,SPY210521P00355000,7.26,-2.57,7.25,7.31,4236,0.2619,-0.2462,0.0068,9821 | |
| FriMay212021,SPY210521C00356000,28.68,-0.815,33.96,34.28,1,0.2634,0.7426,0.0069,1050,356.00,SPY210521P00356000,7.77,-2.295,7.43,7.49,334,0.2598,-0.2523,0.007,2903 | |
| FriMay212021,SPY210521C00357000,33.38,0,33.14,33.46,0,0.2616,0.7363,0.007,454,357.00,SPY210521P00357000,7.6,-2.695,7.6,7.67,797,0.2576,-0.2584,0.0071,5295 | |
| FriMay212021,SPY210521C00358000,39.27,0,32.33,32.64,0,0.2593,0.7301,0.0072,147,358.00,SPY210521P00358000,7.69,-2.845,7.79,7.85,52,0.2556,-0.2647,0.0073,2399 | |
| FriMay212021,SPY210521C00359000,33.48,0,31.49,31.83,0,0.2572,0.7237,0.0073,294,359.00,SPY210521P00359000,7.95,-2.83,7.98,8.04,572,0.2536,-0.2713,0.0074,2990 | |
| FriMay212021,SPY210521C00360000,31.05,4.57,30.69,31.03,31,0.2552,0.717,0.0075,1540,360.00,SPY210521P00360000,8.16,-2.875,8.17,8.24,1039,0.2515,-0.278,0.0076,10940 | |
| FriMay212021,SPY210521C00361000,28.59,0,29.96,30.19,0,0.253,0.7103,0.0076,718,361.00,SPY210521P00361000,8.47,-2.825,8.37,8.44,452,0.2494,-0.2848,0.0077,7859 | |
| FriMay212021,SPY210521C00362000,25.41,0,29.16,29.38,0,0.251,0.7033,0.0078,1300,362.00,SPY210521P00362000,8.5,-3.055,8.58,8.64,725,0.2473,-0.2918,0.0079,1717 | |
| FriMay212021,SPY210521C00363000,30.36,0,28.31,28.64,0,0.2493,0.696,0.0079,369,363.00,SPY210521P00363000,8.87,-2.965,8.79,8.86,336,0.2452,-0.299,0.008,5335 | |
| FriMay212021,SPY210521C00364000,22.97,0,27.53,27.86,0,0.2469,0.6889,0.0081,286,364.00,SPY210521P00364000,9.32,-2.795,9,9.07,147,0.2429,-0.3062,0.0082,1255 | |
| FriMay212021,SPY210521C00365000,27.49,4.645,26.76,27.04,45,0.2448,0.6814,0.0082,1564,365.00,SPY210521P00365000,9.29,-3.1,9.22,9.29,10452,0.2409,-0.3138,0.0083,17199 | |
| FriMay212021,SPY210521C00366000,21.61,0,25.99,26.31,0,0.2426,0.6738,0.0084,443,366.00,SPY210521P00366000,9.66,-3.03,9.45,9.52,228,0.2387,-0.3214,0.0085,1801 | |
| FriMay212021,SPY210521C00367000,22,0.55,25.29,25.51,3,0.2409,0.6658,0.0085,753,367.00,SPY210521P00367000,9.69,-3.3,9.68,9.76,209,0.2365,-0.3293,0.0087,1687 | |
| FriMay212021,SPY210521C00368000,22.28,1.52,24.48,24.79,54,0.2384,0.658,0.0087,1283,368.00,SPY210521P00368000,9.81,-3.495,9.92,10,41,0.2343,-0.3374,0.0088,2375 | |
| FriMay212021,SPY210521C00369000,18.91,-1.16,23.73,24.01,5,0.2362,0.6498,0.0089,1190,369.00,SPY210521P00369000,10.28,-3.34,10.17,10.25,702,0.2323,-0.3457,0.009,1264 | |
| FriMay212021,SPY210521C00370000,23.47,4.075,22.99,23.26,468,0.2343,0.6414,0.009,1973,370.00,SPY210521P00370000,10.46,-3.48,10.43,10.51,1103,0.2299,-0.354,0.0092,23067 | |
| FriMay212021,SPY210521C00371000,20.73,2,22.26,22.57,45,0.232,0.6329,0.0092,1660,371.00,SPY210521P00371000,10.61,-3.66,10.69,10.77,114,0.2277,-0.3627,0.0093,3422 | |
| FriMay212021,SPY210521C00372000,20.94,2.87,21.58,21.8,189,0.2302,0.624,0.0093,711,372.00,SPY210521P00372000,11.09,-3.51,10.95,11.04,214,0.2256,-0.3716,0.0095,1652 | |
| FriMay212021,SPY210521C00373000,15.9,-1.515,20.85,21.06,52,0.2275,0.6152,0.0095,1994,373.00,SPY210521P00373000,11.04,-3.915,11.23,11.32,354,0.2233,-0.3807,0.0097,4476 | |
| FriMay212021,SPY210521C00374000,20.25,3.475,20.14,20.34,992,0.2257,0.606,0.0096,2045,374.00,SPY210521P00374000,11.58,-3.73,11.51,11.61,294,0.2212,-0.39,0.0098,1226 | |
| FriMay212021,SPY210521C00375000,19.5,3.365,19.44,19.67,887,0.2235,0.5965,0.0098,2785,375.00,SPY210521P00375000,11.82,-3.855,11.81,11.9,1011,0.219,-0.3996,0.01,4747 | |
| FriMay212021,SPY210521C00376000,17.78,2.265,18.78,18.88,145,0.2215,0.5869,0.0099,1494,376.00,SPY210521P00376000,11.92,-4.135,12.11,12.21,623,0.2169,-0.4093,0.0101,1824 | |
| FriMay212021,SPY210521C00377000,18.3,3.4,18.1,18.19,782,0.2189,0.5773,0.0101,3577,377.00,SPY210521P00377000,12.07,-4.36,12.42,12.52,241,0.2148,-0.4193,0.0103,1895 | |
| FriMay212021,SPY210521C00378000,17.7,3.405,17.42,17.51,94,0.2169,0.5672,0.0103,3834,378.00,SPY210521P00378000,13.15,-3.675,12.75,12.85,61,0.2126,-0.4295,0.0105,2813 | |
| FriMay212021,SPY210521C00379000,17.3,3.6,16.75,16.85,113,0.2149,0.5569,0.0104,5775,379.00,SPY210521P00379000,13.71,-3.52,13.07,13.18,299,0.2105,-0.4399,0.0106,5645 | |
| FriMay212021,SPY210521C00380000,16.33,3.215,16.1,16.2,557,0.2127,0.5466,0.0105,4570,380.00,SPY210521P00380000,13.42,-4.225,13.42,13.53,4790,0.2085,-0.4505,0.0108,22357 | |
| FriMay212021,SPY210521C00381000,14.78,2.235,15.45,15.56,124,0.2106,0.5358,0.0107,1287,381.00,SPY210521P00381000,14.01,-4.045,13.77,13.88,335,0.2063,-0.4615,0.0109,1932 | |
| FriMay212021,SPY210521C00382000,15.4,3.42,14.81,14.91,275,0.2085,0.525,0.0108,3530,382.00,SPY210521P00382000,13.75,-4.735,14.13,14.24,135,0.2043,-0.4725,0.011,2782 | |
| FriMay212021,SPY210521C00383000,14.29,2.86,14.19,14.29,141,0.2065,0.514,0.0109,1487,383.00,SPY210521P00383000,14.52,-4.455,14.51,14.62,166,0.2023,-0.4838,0.0112,1346 | |
| FriMay212021,SPY210521C00384000,14.04,3.15,13.58,13.68,259,0.2045,0.5027,0.011,3442,384.00,SPY210521P00384000,14.95,-4.485,14.89,15,61,0.2003,-0.4953,0.0113,2320 | |
| FriMay212021,SPY210521C00385000,13.17,2.805,12.98,13.08,1372,0.2025,0.4912,0.0111,5027,385.00,SPY210521P00385000,15.3,-4.62,15.24,15.42,1875,0.198,-0.5069,0.0114,15110 | |
| FriMay212021,SPY210521C00386000,12.4,2.54,12.39,12.49,355,0.2006,0.4796,0.0112,9465,386.00,SPY210521P00386000,17.09,-3.315,15.65,15.83,365,0.1959,-0.519,0.0115,2110 | |
| FriMay212021,SPY210521C00387000,11.95,2.585,11.82,11.92,541,0.1987,0.4678,0.0113,2808,387.00,SPY210521P00387000,16.17,-4.74,16.07,16.26,29,0.194,-0.5309,0.0116,1644 | |
| FriMay212021,SPY210521C00388000,11.55,2.665,11.26,11.36,1644,0.1968,0.4559,0.0114,9547,388.00,SPY210521P00388000,16.41,-5.02,16.53,16.76,12,0.1917,-0.5435,0.0117,1453 | |
| FriMay212021,SPY210521C00389000,10.98,2.57,10.71,10.8,152,0.1948,0.4437,0.0115,2384,389.00,SPY210521P00389000,17.16,-4.81,16.96,17.21,27,0.1898,-0.5559,0.0118,3378 | |
| FriMay212021,SPY210521C00390000,10.3,2.345,10.19,10.27,1505,0.1928,0.4314,0.0115,4605,390.00,SPY210521P00390000,17.58,-4.935,17.43,17.63,361,0.1881,-0.5684,0.0118,6955 | |
| FriMay212021,SPY210521C00391000,10.01,2.49,9.67,9.77,108,0.191,0.4191,0.0116,3088,391.00,SPY210521P00391000,18.12,-4.965,17.95,18.12,9,0.1862,-0.5812,0.0119,5232 | |
| FriMay212021,SPY210521C00392000,8.82,1.72,9.17,9.24,161,0.1892,0.4066,0.0116,1162,392.00,SPY210521P00392000,20.39,-3.275,18.41,18.62,26,0.1841,-0.5942,0.0119,4461 | |
| FriMay212021,SPY210521C00393000,8.95,2.26,8.69,8.77,39,0.1875,0.394,0.0116,3914,393.00,SPY210521P00393000,18.86,-5.39,18.92,19.14,10,0.1821,-0.6073,0.0119,3596 | |
| FriMay212021,SPY210521C00394000,8.48,2.175,8.22,8.31,64,0.1858,0.3813,0.0116,631,394.00,SPY210521P00394000,20.3,-4.565,19.46,19.67,5,0.1805,-0.6202,0.0119,2948 | |
| FriMay212021,SPY210521C00395000,7.9,1.97,7.77,7.83,2862,0.1841,0.3687,0.0116,14737,395.00,SPY210521P00395000,20.41,-5.1,20.04,20.23,21,0.1792,-0.6328,0.0119,1767 | |
| FriMay212021,SPY210521C00396000,7.74,2.17,7.33,7.4,173,0.1825,0.3561,0.0116,1715,396.00,SPY210521P00396000,23.12,0,20.57,20.8,0,0.1772,-0.6462,0.0119,449 | |
| FriMay212021,SPY210521C00397000,7.29,2.06,6.92,6.99,157,0.181,0.3434,0.0115,2565,397.00,SPY210521P00397000,23.5,0,21.18,21.39,0,0.176,-0.6589,0.0118,469 | |
| FriMay212021,SPY210521C00398000,6.64,1.735,6.52,6.61,1047,0.1795,0.3308,0.0114,1369,398.00,SPY210521P00398000,23.31,-4.19,21.79,21.99,5,0.1741,-0.6721,0.0117,719 | |
| FriMay212021,SPY210521C00399000,6.04,1.425,6.14,6.2,111,0.1781,0.3184,0.0114,1721,399.00,SPY210521P00399000,26.54,-1.665,22.37,22.61,1,0.1728,-0.6849,0.0116,407 | |
| FriMay212021,SPY210521C00400000,5.8,1.48,5.77,5.86,3110,0.1766,0.3059,0.0113,20169,400.00,SPY210521P00400000,23.24,-5.68,23.04,23.25,1644,0.1713,-0.6977,0.0115,10837 | |
| FriMay212021,SPY210521C00401000,5.35,1.305,5.42,5.51,415,0.1754,0.2937,0.0111,4827,401.00,SPY210521P00401000,23.85,0,23.68,23.92,0,0.1703,-0.7099,0.0113,480 | |
| FriMay212021,SPY210521C00402000,4.85,1.065,5.09,5.15,416,0.1742,0.2816,0.011,2407,402.00,SPY210521P00402000,24.99,0,24.32,24.59,0,0.1683,-0.7234,0.0112,60 | |
| FriMay212021,SPY210521C00403000,5.08,1.54,4.78,4.84,751,0.1729,0.2696,0.0108,2057,403.00,SPY210521P00403000,24.97,-6.17,25.04,25.28,2,0.1674,-0.7351,0.011,10 | |
| FriMay212021,SPY210521C00404000,4.76,1.45,4.48,4.54,219,0.1719,0.258,0.0107,1804,404.00,SPY210521P00404000,34.29,2.38,25.65,25.99,1,0.1661,-0.7474,0.0108,18 | |
| FriMay212021,SPY210521C00405000,4.26,1.17,4.2,4.27,406,0.1708,0.2464,0.0105,8820,405.00,SPY210521P00405000,26.84,-5.855,26.39,26.71,22,0.1642,-0.7604,0.0107,583 | |
| FriMay212021,SPY210521C00406000,4.19,1.305,3.93,3.98,405,0.1699,0.2354,0.0103,4186,406.00,SPY210521P00406000,27.34,0,27.09,27.44,0,0.1641,-0.7705,0.0104,12 | |
| FriMay212021,SPY210521C00407000,3.92,1.225,3.68,3.75,759,0.169,0.2244,0.01,3423,407.00,SPY210521P00407000,28.51,-5.79,27.86,28.19,1,0.1626,-0.7825,0.0102,4 | |
| FriMay212021,SPY210521C00408000,3.67,1.155,3.44,3.49,770,0.1681,0.2139,0.0098,739,408.00,SPY210521P00408000,23.82,0,28.64,28.95,0,0.1617,-0.7934,0.0099,26 | |
| FriMay212021,SPY210521C00409000,3.24,0.885,3.22,3.25,7,0.1673,0.2035,0.0096,2275,409.00,SPY210521P00409000,26.1,0,29.37,29.72,0,0.161,-0.8036,0.0097,11 | |
| FriMay212021,SPY210521C00410000,3.06,0.865,3.01,3.08,1610,0.1667,0.1936,0.0093,4067,410.00,SPY210521P00410000,30.18,-6.64,30.15,30.51,14,0.1597,-0.8148,0.0094,92 | |
| FriMay212021,SPY210521C00411000,2.89,0.835,2.81,2.88,7,0.1662,0.1842,0.0091,1450,411.00,SPY210521P00411000,26.39,0,30.96,31.32,0,0.1596,-0.8236,0.0091,3 | |
| FriMay212021,SPY210521C00412000,2.52,0.605,2.63,2.67,7,0.1655,0.1749,0.0088,1121,412.00,SPY210521P00412000,0,0,31.77,32.13,0,0.1588,-0.8332,0.0088,0 | |
| FriMay212021,SPY210521C00413000,1.78,-0.015,2.45,2.5,5,0.165,0.166,0.0086,1172,413.00,SPY210521P00413000,30.95,0,32.61,32.96,0,0.1577,-0.8431,0.0085,2 | |
| FriMay212021,SPY210521C00414000,1.97,0.295,2.29,2.34,3,0.1645,0.1573,0.0083,2891,414.00,SPY210521P00414000,31,0,33.45,33.8,0,0.1573,-0.8515,0.0082,3 | |
| FriMay212021,SPY210521C00415000,2.19,0.62,2.14,2.19,298,0.1643,0.1494,0.008,4528,415.00,SPY210521P00415000,44.51,3.32,34.38,34.65,12,0.1565,-0.8604,0.0079,35 | |
| FriMay212021,SPY210521C00416000,2.07,0.6,2,2.05,53,0.1638,0.1414,0.0078,4064,416.00,SPY210521P00416000,29.69,0,35.16,35.51,0,0.1563,-0.8678,0.0077,8 | |
| FriMay212021,SPY210521C00417000,1.89,0.52,1.87,1.91,14,0.1636,0.1341,0.0075,2248,417.00,SPY210521P00417000,30.24,0,36.02,36.38,0,0.1552,-0.8765,0.0073,1 | |
| FriMay212021,SPY210521C00418000,1.76,0.47,1.74,1.79,10,0.1633,0.1269,0.0072,985,418.00,SPY210521P00418000,0,0,36.94,37.26,0,0.1549,-0.8836,0.007,0 | |
| FriMay212021,SPY210521C00419000,1.65,0.44,1.63,1.67,27,0.1632,0.1202,0.007,654,419.00,SPY210521P00419000,39.66,0,37.86,38.15,0,0.1542,-0.891,0.0067,50 | |
| FriMay212021,SPY210521C00420000,1.55,0.42,1.52,1.57,476,0.163,0.1136,0.0067,7518,420.00,SPY210521P00420000,38.49,-7.275,38.76,39.05,2,0.1537,-0.8978,0.0064,63 | |
| FriMay212021,SPY210521C00421000,1.43,0.37,1.42,1.47,11,0.1629,0.1075,0.0064,1816,421.00,SPY210521P00421000,48.77,0,39.66,39.95,0,0.1531,-0.9045,0.0062,1 | |
| FriMay212021,SPY210521C00422000,1.25,0.255,1.33,1.37,8,0.1628,0.1017,0.0062,1624,422.00,SPY210521P00422000,35.25,0,40.57,40.86,0,0.1529,-0.9103,0.0059,1 | |
| FriMay212021,SPY210521C00423000,1.27,0.345,1.24,1.29,57,0.1627,0.096,0.0059,76,423.00,SPY210521P00423000,44.48,-4.1,41.42,41.78,1,0.1521,-0.9166,0.0056,0 | |
| FriMay212021,SPY210521C00424000,1.13,0.26,1.16,1.2,20,0.1627,0.0908,0.0057,148,424.00,SPY210521P00424000,39.62,0,42.41,42.7,0,0.1517,-0.9222,0.0053,1 | |
| FriMay212021,SPY210521C00425000,1.13,0.31,1.08,1.11,617,0.1627,0.0857,0.0055,2905,425.00,SPY210521P00425000,49.5,-0.97,43.28,43.63,1,0.1512,-0.9275,0.005,18 | |
| FriMay212021,SPY210521C00426000,1,0.23,1.01,1.03,40,0.1628,0.081,0.0052,1522,426.00,SPY210521P00426000,0,0,43.81,44.94,0,0.1536,-0.9287,0.0049,0 | |
| FriMay212021,SPY210521C00427000,1,0.28,0.95,0.96,247,0.1629,0.0766,0.005,121,427.00,SPY210521P00427000,0,0,45.04,45.63,0,0.1478,-0.9404,0.0044,0 | |
| FriMay212021,SPY210521C00428000,0.88,0.2,0.88,0.9,128,0.1631,0.0724,0.0048,322,428.00,SPY210521P00428000,49.52,0,45.99,46.58,0,0.149,-0.9428,0.0042,3 | |
| FriMay212021,SPY210521C00429000,0.82,0.185,0.83,0.84,86,0.1629,0.068,0.0046,447,429.00,SPY210521P00429000,42.09,0,46.65,47.76,0,0.1481,-0.9475,0.0039,1 | |
| FriMay212021,SPY210521C00430000,0.8,0.2,0.77,0.79,2293,0.1633,0.0644,0.0044,6516,430.00,SPY210521P00430000,47.38,-7.885,47.89,48.47,1,0.1466,-0.9527,0.0036,79 | |
| FriMay212021,SPY210521C00435000,0.55,0.11,0.55,0.57,184,0.1643,0.0483,0.0035,4709,435.00,SPY210521P00435000,46.38,0,52.68,53.26,0,0.151,-0.9625,0.0029,10 | |
| FriMay212021,SPY210521C00440000,0.4,0.07,0.4,0.42,68,0.1653,0.0358,0.0027,8251,440.00,SPY210521P00440000,60,0,57.08,58.5,0,0.1459,-0.9771,0.0019,56 | |
| FriMay212021,SPY210521C00445000,0.3,0.05,0.29,0.31,27,0.1676,0.0272,0.0021,3444,445.00,SPY210521P00445000,63.85,0,62.21,63.28,0,0.1324,-0.9902,0.0008,0 | |
| FriMay212021,SPY210521C00450000,0.23,0.04,0.22,0.23,961,0.1702,0.0209,0.0017,37377,450.00,SPY210521P00450000,59.34,0,67.15,68.22,0,0.1167,-0.9959,0.0002,10 | |
| FriMay212021,SPY210521C00455000,0.15,0,0.16,0.18,2,0.1727,0.016,0.0013,552,455.00,SPY210521P00455000,62.9,0,72.52,73.18,0,0.1315,-0.995,0.0003,10 | |
| FriMay212021,SPY210521C00460000,0.14,0.02,0.12,0.14,13,0.1755,0.0124,0.001,1896,460.00,SPY210521P00460000,72.3,0,77.09,78.16,0,0,-0.9731,0.0016,1 | |
| FriMay212021,SPY210521C00465000,0.12,0.02,0.1,0.12,7,0.18,0.0103,0.0009,187,465.00,SPY210521P00465000,76.02,0,82.08,83.15,0,0,-0.9746,0.0015,0 | |
| FriMay212021,SPY210521C00470000,0.1,0.02,0.07,0.1,56,0.1843,0.0085,0.0007,1509,470.00,SPY210521P00470000,79.24,0,87.06,88.14,0,0,-0.9763,0.0013,1 | |
| FriMay212021,SPY210521C00475000,0.09,0.015,0.06,0.08,65,0.187,0.0067,0.0006,130,475.00,SPY210521P00475000,93.57,0,91.74,93.27,0,0,-0.9823,0.001,1 | |
| FriMay212021,SPY210521C00480000,0.07,0.005,0.05,0.07,7,0.1932,0.006,0.0005,593,480.00,SPY210521P00480000,98,0,97.05,98.13,0,0,-0.9782,0.0011,55 | |
| FriMay212021,SPY210521C00485000,0.06,0.005,0.04,0.06,178,0.1971,0.005,0.0004,176,485.00,SPY210521P00485000,93.37,0,101.72,103.26,0,0,-0.9844,0.0008,0 | |
| FriMay212021,SPY210521C00490000,0.06,0.005,0.04,0.05,10,0.2019,0.0044,0.0004,189,490.00,SPY210521P00490000,99.86,0,107.05,108.17,0,0,-0.9786,0.001,0 | |
| FriMay212021,SPY210521C00495000,0.05,0.005,0.03,0.05,1,0.207,0.0039,0.0003,303,495.00,SPY210521P00495000,105.52,0,112.05,113.17,0,0,-0.9791,0.001,1 | |
| FriMay212021,SPY210521C00500000,0.04,0,0.03,0.05,0,0.2123,0.0035,0.0003,1830,500.00,SPY210521P00500000,122.38,0,117.05,118.12,0,0,-0.9805,0.0009,2 | |
| FriMay212021,SPY210521C00505000,0.04,0,0.02,0.04,0,0.2156,0.003,0.0002,335,505.00,SPY210521P00505000,0,0,121.69,123.26,0,0,-0.9864,0.0006,0 | |
| FriMay212021,SPY210521C00510000,0.03,0,0.02,0.04,0,0.2196,0.0026,0.0002,282,510.00,SPY210521P00510000,122.13,0,127.05,128.12,0,0,-0.9814,0.0008,1 | |
| FriMay212021,SPY210521C00515000,0.03,0,0.02,0.04,0,0.2262,0.0025,0.0002,274,515.00,SPY210521P00515000,0,0,132.04,133.15,0,0,-0.9815,0.0008,0 | |
| FriMay212021,SPY210521C00520000,0.03,0,0.01,0.04,0,0.229,0.0021,0.0002,302,520.00,SPY210521P00520000,0,0,136.7,138.26,0,0,-0.9869,0.0006,0 | |
| FriMay212021,SPY210521C00525000,0.03,0,0.01,0.03,0,0.2302,0.0016,0.0001,33,525.00,SPY210521P00525000,0,0,141.71,143.26,0,0,-0.9868,0.0005,0 | |
| FriMay212021,SPY210521C00530000,0.03,0,0.01,0.03,0,0.238,0.0017,0.0001,339,530.00,SPY210521P00530000,0,0,146.71,148.26,0,0,-0.9871,0.0005,0 | |
| FriJun182021,SPY210618C00100000,289.78,0,282.97,284.53,0,2.6839,0.9466,0.0002,1,100.00,SPY210618P00100000,0.08,-0.015,0.07,0.08,1920,0.8987,-0.0012,0,8450 | |
| FriJun182021,SPY210618C00105000,267.01,0,277.97,279.52,0,2.513,0.9447,0.0002,0,105.00,SPY210618P00105000,0.09,-0.02,0.08,0.09,1028,0.8766,-0.0014,0,20612 | |
| FriJun182021,SPY210618C00110000,0,0,272.97,274.56,0,2.3574,0.943,0.0002,0,110.00,SPY210618P00110000,0.1,-0.025,0.09,0.1,73,0.8565,-0.0016,0,3164 | |
| FriJun182021,SPY210618C00115000,0,0,267.75,270.25,0,2.2151,0.9417,0.0002,0,115.00,SPY210618P00115000,0.11,-0.03,0.1,0.11,41,0.8424,-0.002,0,1847 | |
| FriJun182021,SPY210618C00120000,251.75,0,262.98,264.54,0,2.0854,0.9406,0.0003,0,120.00,SPY210618P00120000,0.18,0,0.12,0.13,0,0.8219,-0.0022,0,1909 | |
| FriJun182021,SPY210618C00125000,0,0,257.98,259.57,0,1.9652,0.9398,0.0003,0,125.00,SPY210618P00125000,0.2,0,0.13,0.14,0,0.8064,-0.0025,0,3099 | |
| FriJun182021,SPY210618C00130000,0,0,252.99,254.55,0,1.8555,0.9391,0.0003,0,130.00,SPY210618P00130000,0.2,0,0.15,0.16,1,0.7863,-0.0028,0.0001,1643 | |
| FriJun182021,SPY210618C00135000,0,0,247.99,249.55,0,1.7539,0.9385,0.0003,0,135.00,SPY210618P00135000,0.23,0,0.17,0.18,8,0.7715,-0.0032,0.0001,16952 | |
| FriJun182021,SPY210618C00140000,232,0,242.99,244.54,0,1.6573,0.9383,0.0003,2,140.00,SPY210618P00140000,0.21,-0.045,0.19,0.2,26,0.7552,-0.0036,0.0001,7567 | |
| FriJun182021,SPY210618C00145000,241,0,237.99,239.56,0,1.5708,0.938,0.0004,16,145.00,SPY210618P00145000,0.27,0,0.21,0.22,0,0.7397,-0.0041,0.0001,3490 | |
| FriJun182021,SPY210618C00150000,239.72,0,233,234.59,0,1.4878,0.9379,0.0004,3,150.00,SPY210618P00150000,0.26,-0.05,0.23,0.25,27,0.7247,-0.0046,0.0001,5841 | |
| FriJun182021,SPY210618C00155000,0,0,228,229.59,0,1.4104,0.9379,0.0004,0,155.00,SPY210618P00155000,0.33,0,0.26,0.27,0,0.7092,-0.0052,0.0001,2543 | |
| FriJun182021,SPY210618C00160000,203.36,0,223.01,224.57,0,1.3394,0.9379,0.0004,0,160.00,SPY210618P00160000,0.34,-0.03,0.28,0.3,1,0.6936,-0.0057,0.0001,4124 | |
| FriJun182021,SPY210618C00165000,0,0,218.01,219.58,0,1.2706,0.9381,0.0004,0,165.00,SPY210618P00165000,0.31,0,0.31,0.33,0,0.6778,-0.0063,0.0001,1496 | |
| FriJun182021,SPY210618C00170000,191.41,0,213.03,214.59,0,1.2085,0.9382,0.0005,0,170.00,SPY210618P00170000,0.4,-0.04,0.34,0.36,11,0.6643,-0.0071,0.0001,10582 | |
| FriJun182021,SPY210618C00175000,218.25,0,208.03,209.58,0,1.1476,0.9385,0.0005,7,175.00,SPY210618P00175000,0.48,0,0.38,0.39,10,0.6494,-0.0078,0.0002,27505 | |
| FriJun182021,SPY210618C00180000,212.7,0,203.03,204.56,0,1.0918,0.9388,0.0005,9,180.00,SPY210618P00180000,0.43,-0.09,0.41,0.43,2,0.6354,-0.0086,0.0002,9351 | |
| FriJun182021,SPY210618C00185000,205.48,0,198.05,199.6,0,1.0386,0.939,0.0005,53,185.00,SPY210618P00185000,0.52,-0.05,0.46,0.47,1,0.6228,-0.0096,0.0002,7827 | |
| FriJun182021,SPY210618C00190000,194.06,0,193.06,194.62,0,0.9883,0.9393,0.0006,10,190.00,SPY210618P00190000,0.51,-0.11,0.49,0.51,27,0.6082,-0.0105,0.0002,24663 | |
| FriJun182021,SPY210618C00195000,193.75,0,188.07,189.63,0,0.9404,0.9396,0.0006,1,195.00,SPY210618P00195000,0.65,-0.03,0.54,0.56,20,0.5946,-0.0116,0.0002,3113 | |
| FriJun182021,SPY210618C00200000,181,4.25,183,184.61,1,0.8949,0.9399,0.0006,70,200.00,SPY210618P00200000,0.59,-0.15,0.58,0.61,160,0.5822,-0.0128,0.0003,22292 | |
| FriJun182021,SPY210618C00205000,180.58,0,177.95,179.66,0,0.8551,0.9398,0.0006,10,205.00,SPY210618P00205000,0.85,0.045,0.64,0.66,1,0.57,-0.0142,0.0003,2369 | |
| FriJun182021,SPY210618C00210000,173.59,0,173.06,174.69,0,0.814,0.94,0.0007,9,210.00,SPY210618P00210000,0.82,-0.055,0.7,0.72,5,0.557,-0.0156,0.0003,1993 | |
| FriJun182021,SPY210618C00215000,157.81,0,168,169.71,0,0.7755,0.9401,0.0007,38,215.00,SPY210618P00215000,0.77,-0.18,0.75,0.78,10,0.5446,-0.0171,0.0004,3461 | |
| FriJun182021,SPY210618C00220000,146.7,0,163.09,164.73,0,0.739,0.9402,0.0007,39,220.00,SPY210618P00220000,0.97,-0.065,0.82,0.85,11,0.5322,-0.0188,0.0004,16645 | |
| FriJun182021,SPY210618C00225000,159.74,7.75,158.17,159.76,4,0.7046,0.9401,0.0008,57,225.00,SPY210618P00225000,1.01,-0.12,0.89,0.92,22,0.5201,-0.0207,0.0005,9462 | |
| FriJun182021,SPY210618C00230000,159.86,0,153.11,154.8,0,0.6727,0.9398,0.0008,21,230.00,SPY210618P00230000,0.99,-0.24,0.97,1,33,0.5083,-0.0227,0.0005,5933 | |
| FriJun182021,SPY210618C00235000,143,0.875,148.22,149.85,1,0.641,0.9396,0.0009,1047,235.00,SPY210618P00235000,1.54,0,1.05,1.08,0,0.4973,-0.0251,0.0006,4689 | |
| FriJun182021,SPY210618C00240000,146.57,0,143.18,144.89,0,0.6113,0.9392,0.0009,1079,240.00,SPY210618P00240000,1.17,-0.29,1.15,1.18,28,0.4857,-0.0276,0.0006,10612 | |
| FriJun182021,SPY210618C00245000,146.7,0,138.25,139.95,0,0.5841,0.9384,0.001,822,245.00,SPY210618P00245000,1.26,-0.335,1.25,1.28,235,0.4742,-0.0303,0.0007,8308 | |
| FriJun182021,SPY210618C00250000,140.25,0,133.77,134.99,0,0.5596,0.937,0.001,1569,250.00,SPY210618P00250000,1.39,-0.35,1.36,1.39,1195,0.4632,-0.0333,0.0008,36847 | |
| FriJun182021,SPY210618C00255000,131.32,0,128.84,130.08,0,0.5351,0.9358,0.0011,2441,255.00,SPY210618P00255000,1.51,-0.39,1.48,1.52,188,0.4529,-0.0369,0.0009,5830 | |
| FriJun182021,SPY210618C00260000,114.25,-3.45,123.93,125.18,1,0.5119,0.9342,0.0012,824,260.00,SPY210618P00260000,1.61,-0.465,1.62,1.65,359,0.442,-0.0405,0.001,5800 | |
| FriJun182021,SPY210618C00265000,119.8,6.95,119.02,120.3,120,0.491,0.932,0.0012,6782,265.00,SPY210618P00265000,1.77,-0.5,1.76,1.8,3132,0.4312,-0.0445,0.0011,14605 | |
| FriJun182021,SPY210618C00267000,115.87,0,117.07,118.35,0,0.4826,0.9311,0.0013,57,267.00,SPY210618P00267000,2.56,0.21,1.82,1.86,1262,0.4273,-0.0464,0.0011,4080 | |
| FriJun182021,SPY210618C00268000,0,0,116.09,117.37,0,0.4788,0.9305,0.0013,0,268.00,SPY210618P00268000,2.65,0.255,1.85,1.89,517,0.4251,-0.0473,0.0011,2643 | |
| FriJun182021,SPY210618C00269000,0,0,115.11,116.4,0,0.4747,0.93,0.0013,1,269.00,SPY210618P00269000,1.97,-0.47,1.89,1.93,195,0.4228,-0.0481,0.0011,3664 | |
| FriJun182021,SPY210618C00270000,107.96,0,114.13,115.43,0,0.4707,0.9295,0.0013,2560,270.00,SPY210618P00270000,1.91,-0.57,1.92,1.96,206,0.4208,-0.0491,0.0012,10023 | |
| FriJun182021,SPY210618C00271000,100.19,0,113.15,114.47,0,0.4669,0.9289,0.0013,2,271.00,SPY210618P00271000,1.95,-0.575,1.95,1.99,327,0.4188,-0.0501,0.0012,1791 | |
| FriJun182021,SPY210618C00272000,118.61,0,112.17,113.5,0,0.4633,0.9282,0.0014,4,272.00,SPY210618P00272000,2.71,0.135,1.99,2.03,75,0.4168,-0.0511,0.0012,2290 | |
| FriJun182021,SPY210618C00273000,121.22,0,111.2,112.53,0,0.4595,0.9276,0.0014,6,273.00,SPY210618P00273000,2.02,-0.6,2.02,2.06,321,0.4148,-0.0521,0.0012,1002 | |
| FriJun182021,SPY210618C00274000,0,0,110.23,111.55,0,0.4559,0.9269,0.0014,0,274.00,SPY210618P00274000,2.96,0.29,2.06,2.1,75,0.4126,-0.0531,0.0013,893 | |
| FriJun182021,SPY210618C00275000,119.18,0,109.26,110.58,0,0.4522,0.9263,0.0014,1141,275.00,SPY210618P00275000,2.08,-0.635,2.1,2.14,235,0.4105,-0.0541,0.0013,16565 | |
| FriJun182021,SPY210618C00276000,114.78,0,108.29,109.61,0,0.4488,0.9255,0.0015,15,276.00,SPY210618P00276000,2.74,0,2.14,2.18,0,0.4086,-0.0552,0.0013,2852 | |
| FriJun182021,SPY210618C00277000,100.43,-0.88,107.32,108.65,1,0.4453,0.9248,0.0015,7,277.00,SPY210618P00277000,2.87,0.055,2.17,2.21,51,0.4066,-0.0563,0.0014,1325 | |
| FriJun182021,SPY210618C00278000,0,0,106.34,107.69,0,0.4418,0.924,0.0015,0,278.00,SPY210618P00278000,3.29,0,2.21,2.25,0,0.4047,-0.0575,0.0014,1273 | |
| FriJun182021,SPY210618C00279000,103.37,0,105.36,106.73,0,0.4385,0.9232,0.0015,4,279.00,SPY210618P00279000,2.76,0,2.25,2.29,0,0.4024,-0.0585,0.0014,887 | |
| FriJun182021,SPY210618C00280000,98.27,0,104.4,105.76,0,0.4352,0.9224,0.0016,1457,280.00,SPY210618P00280000,2.37,-0.605,2.29,2.33,486,0.4003,-0.0597,0.0014,12040 | |
| FriJun182021,SPY210618C00281000,110.34,0,103.43,104.8,0,0.432,0.9215,0.0016,5,281.00,SPY210618P00281000,2.42,-0.61,2.33,2.38,131,0.3985,-0.0609,0.0015,1075 | |
| FriJun182021,SPY210618C00282000,102.93,0,102.47,103.84,0,0.4287,0.9206,0.0016,1,282.00,SPY210618P00282000,2.83,0,2.38,2.42,0,0.3964,-0.0621,0.0015,575 | |
| FriJun182021,SPY210618C00283000,0,0,101.49,102.87,0,0.4255,0.9197,0.0016,3,283.00,SPY210618P00283000,3.13,0,2.42,2.46,0,0.3945,-0.0634,0.0015,2073 | |
| FriJun182021,SPY210618C00284000,0,0,100.53,101.91,0,0.4223,0.9188,0.0017,0,284.00,SPY210618P00284000,3.22,0.015,2.46,2.51,123,0.3923,-0.0646,0.0016,2823 | |
| FriJun182021,SPY210618C00285000,91.14,0,99.58,100.95,0,0.4192,0.9178,0.0017,1387,285.00,SPY210618P00285000,2.51,-0.755,2.51,2.55,10,0.3904,-0.0658,0.0016,14094 | |
| FriJun182021,SPY210618C00286000,98.07,0,98.6,100,0,0.4161,0.9168,0.0017,2,286.00,SPY210618P00286000,3.59,0.265,2.55,2.6,165,0.3884,-0.0671,0.0016,1888 | |
| FriJun182021,SPY210618C00287000,0,0,97.62,99.05,0,0.413,0.9158,0.0017,0,287.00,SPY210618P00287000,2.96,-0.425,2.6,2.64,92,0.3865,-0.0685,0.0017,1293 | |
| FriJun182021,SPY210618C00288000,0,0,96.67,98.09,0,0.4099,0.9147,0.0018,0,288.00,SPY210618P00288000,3.43,0,2.64,2.69,0,0.3842,-0.0698,0.0017,3884 | |
| FriJun182021,SPY210618C00289000,96.27,0,95.7,97.13,0,0.407,0.9136,0.0018,2,289.00,SPY210618P00289000,3.32,-0.195,2.69,2.74,137,0.3824,-0.0712,0.0017,1781 | |
| FriJun182021,SPY210618C00290000,88.76,0,94.74,96.18,0,0.4043,0.9124,0.0018,7973,290.00,SPY210618P00290000,2.71,-0.87,2.74,2.79,1442,0.3804,-0.0727,0.0018,13597 | |
| FriJun182021,SPY210618C00291000,94.93,6.895,93.79,95.22,15,0.4014,0.9112,0.0019,17,291.00,SPY210618P00291000,3.68,0.035,2.79,2.84,1,0.3784,-0.0741,0.0018,1512 | |
| FriJun182021,SPY210618C00292000,0,0,92.83,94.27,0,0.3986,0.91,0.0019,0,292.00,SPY210618P00292000,3.73,0.015,2.84,2.89,24,0.3764,-0.0756,0.0018,3756 | |
| FriJun182021,SPY210618C00293000,94.03,0,91.87,93.15,0,0.3959,0.9087,0.0019,46,293.00,SPY210618P00293000,2.94,-0.845,2.9,2.94,270,0.3743,-0.0771,0.0019,1764 | |
| FriJun182021,SPY210618C00294000,0,0,90.91,92.38,0,0.3931,0.9074,0.002,0,294.00,SPY210618P00294000,3,-0.855,2.94,3,33,0.3727,-0.0787,0.0019,1785 | |
| FriJun182021,SPY210618C00295000,91.45,7.16,90.13,91.43,1,0.3904,0.9061,0.002,4131,295.00,SPY210618P00295000,3.27,-0.66,3,3.05,210,0.3706,-0.0802,0.002,8087 | |
| FriJun182021,SPY210618C00296000,84.37,0,89,90.49,0,0.3879,0.9046,0.0021,3,296.00,SPY210618P00296000,4,0,3.06,3.11,0,0.3686,-0.0818,0.002,1439 | |
| FriJun182021,SPY210618C00297000,0,0,88.24,89.37,0,0.3852,0.9032,0.0021,130,297.00,SPY210618P00297000,4.18,0,3.11,3.17,0,0.3666,-0.0835,0.002,5536 | |
| FriJun182021,SPY210618C00298000,89.02,0,87.28,88.6,0,0.3826,0.9018,0.0021,4,298.00,SPY210618P00298000,4.11,0,3.17,3.22,0,0.3647,-0.0851,0.0021,1643 | |
| FriJun182021,SPY210618C00299000,92.97,0,86.34,87.65,0,0.3802,0.9002,0.0022,22,299.00,SPY210618P00299000,4.15,0,3.23,3.28,0,0.3628,-0.0869,0.0021,1406 | |
| FriJun182021,SPY210618C00300000,77.68,-1.965,85.39,86.71,20,0.3776,0.8987,0.0022,3703,300.00,SPY210618P00300000,3.33,-0.985,3.29,3.34,1128,0.3608,-0.0886,0.0022,22702 | |
| FriJun182021,SPY210618C00301000,82.25,0,84.44,85.77,0,0.3751,0.8971,0.0022,31,301.00,SPY210618P00301000,3.56,-0.835,3.35,3.41,18,0.3589,-0.0904,0.0022,3529 | |
| FriJun182021,SPY210618C00302000,83,5.2,83.49,84.82,1,0.3727,0.8954,0.0023,31,302.00,SPY210618P00302000,3.37,-1.115,3.41,3.47,11,0.3569,-0.0922,0.0022,5257 | |
| FriJun182021,SPY210618C00303000,82.31,0,82.55,83.88,0,0.3704,0.8936,0.0023,111,303.00,SPY210618P00303000,4.47,0,3.48,3.53,0,0.3551,-0.0941,0.0023,2636 | |
| FriJun182021,SPY210618C00304000,89.55,0,81.61,82.95,0,0.368,0.8919,0.0024,188,304.00,SPY210618P00304000,4.09,-0.565,3.54,3.6,140,0.3531,-0.096,0.0023,5866 | |
| FriJun182021,SPY210618C00305000,76.44,1.395,80.67,82.01,18,0.3656,0.8901,0.0024,1742,305.00,SPY210618P00305000,4.08,-0.665,3.61,3.67,26,0.3513,-0.098,0.0024,7527 | |
| FriJun182021,SPY210618C00306000,88.14,0,79.74,81.08,0,0.3632,0.8883,0.0025,218,306.00,SPY210618P00306000,5.1,0.265,3.69,3.74,15,0.3493,-0.1,0.0024,3663 | |
| FriJun182021,SPY210618C00307000,87.45,0,78.8,80.15,0,0.3612,0.8863,0.0025,55,307.00,SPY210618P00307000,5.17,0,3.75,3.81,0,0.3474,-0.102,0.0025,2061 | |
| FriJun182021,SPY210618C00308000,72.66,0,77.86,79.23,0,0.3587,0.8844,0.0026,27,308.00,SPY210618P00308000,5.37,0.35,3.83,3.88,42,0.3455,-0.1041,0.0025,2289 | |
| FriJun182021,SPY210618C00309000,85.7,0,76.93,78.3,0,0.3564,0.8825,0.0026,7,309.00,SPY210618P00309000,5.58,0.46,3.9,3.96,665,0.3435,-0.1062,0.0026,1955 | |
| FriJun182021,SPY210618C00310000,74.56,0,75.82,77.37,0,0.3542,0.8804,0.0027,6284,310.00,SPY210618P00310000,3.95,-1.265,3.98,4.03,242,0.3418,-0.1084,0.0026,26048 | |
| FriJun182021,SPY210618C00311000,80.56,0,75.06,76.44,0,0.3519,0.8783,0.0027,21,311.00,SPY210618P00311000,4,-1.32,4.05,4.11,141,0.3398,-0.1106,0.0027,2876 | |
| FriJun182021,SPY210618C00312000,82.56,0,74.14,75.52,0,0.3498,0.8761,0.0028,307,312.00,SPY210618P00312000,5.73,0.31,4.13,4.19,20,0.338,-0.1129,0.0028,3285 | |
| FriJun182021,SPY210618C00313000,75,0,73.22,74.59,0,0.3475,0.874,0.0028,56,313.00,SPY210618P00313000,5.7,0,4.21,4.27,0,0.3361,-0.1152,0.0028,4952 | |
| FriJun182021,SPY210618C00314000,66.98,0,72.29,73.67,0,0.3455,0.8717,0.0029,20,314.00,SPY210618P00314000,4.37,-1.26,4.3,4.35,147,0.3342,-0.1176,0.0029,2690 | |
| FriJun182021,SPY210618C00315000,65.53,-0.45,71.36,72.75,2,0.3433,0.8694,0.0029,1157,315.00,SPY210618P00315000,4.35,-1.39,4.38,4.43,117,0.3323,-0.1199,0.0029,54437 | |
| FriJun182021,SPY210618C00316000,78.21,0,70.26,71.82,0,0.341,0.8671,0.003,374,316.00,SPY210618P00316000,6.03,0,4.47,4.52,0,0.3306,-0.1225,0.003,3641 | |
| FriJun182021,SPY210618C00317000,66.32,0,69.52,70.91,0,0.3389,0.8647,0.003,810,317.00,SPY210618P00317000,4.28,0,4.56,4.61,0,0.3286,-0.1249,0.003,2120 | |
| FriJun182021,SPY210618C00318000,60.65,-2.655,68.61,70,8,0.3369,0.8621,0.0031,652,318.00,SPY210618P00318000,5.21,-0.87,4.64,4.69,52,0.3268,-0.1275,0.0031,3479 | |
| FriJun182021,SPY210618C00319000,75.18,0,67.7,69.09,0,0.3347,0.8597,0.0032,467,319.00,SPY210618P00319000,6.35,0.155,4.74,4.79,1,0.3249,-0.1302,0.0032,5311 | |
| FriJun182021,SPY210618C00320000,66.21,4.675,66.77,68.18,1,0.3327,0.857,0.0032,2639,320.00,SPY210618P00320000,4.87,-1.445,4.83,4.88,61,0.323,-0.1328,0.0032,25571 | |
| FriJun182021,SPY210618C00321000,61.01,0,65.87,67.28,0,0.3307,0.8543,0.0033,11,321.00,SPY210618P00321000,5,-1.445,4.92,4.97,5,0.3211,-0.1355,0.0033,6071 | |
| FriJun182021,SPY210618C00322000,64.63,0,64.96,66.37,0,0.3286,0.8516,0.0034,113,322.00,SPY210618P00322000,6.97,0,5.02,5.07,0,0.3193,-0.1384,0.0034,2564 | |
| FriJun182021,SPY210618C00323000,71.53,0,64.05,65.47,0,0.3265,0.8489,0.0034,278,323.00,SPY210618P00323000,5.11,-1.585,5.12,5.17,33,0.3174,-0.1412,0.0034,168975 | |
| FriJun182021,SPY210618C00324000,55.52,-2.495,62.98,64.56,5,0.3245,0.846,0.0035,190,324.00,SPY210618P00324000,5.12,-1.705,5.22,5.27,58,0.3156,-0.1441,0.0035,1971 | |
| FriJun182021,SPY210618C00325000,56.68,-0.465,62.08,63.66,359,0.3225,0.8431,0.0035,6426,325.00,SPY210618P00325000,5.33,-1.625,5.32,5.38,60,0.3138,-0.1472,0.0036,12244 | |
| FriJun182021,SPY210618C00326000,67.79,0,61.18,62.76,0,0.3205,0.8402,0.0036,149,326.00,SPY210618P00326000,6.36,-0.74,5.42,5.48,5,0.3119,-0.1502,0.0036,4114 | |
| FriJun182021,SPY210618C00327000,67.95,0,60.28,61.86,0,0.3184,0.8371,0.0037,6038,327.00,SPY210618P00327000,5.61,-1.63,5.53,5.59,71,0.3101,-0.1533,0.0037,12188 | |
| FriJun182021,SPY210618C00328000,64.79,0,59.55,60.97,0,0.3164,0.8341,0.0038,138,328.00,SPY210618P00328000,7.32,-0.065,5.64,5.7,1,0.3083,-0.1565,0.0038,2568 | |
| FriJun182021,SPY210618C00329000,52.68,0,58.65,60.09,0,0.3144,0.8309,0.0038,234,329.00,SPY210618P00329000,8.23,0.7,5.76,5.81,250,0.3065,-0.1598,0.0038,2456 | |
| FriJun182021,SPY210618C00330000,58.42,5.535,57.76,59.2,5,0.3124,0.8276,0.0039,28607,330.00,SPY210618P00330000,5.93,-1.75,5.87,5.93,3743,0.3047,-0.1631,0.0039,38048 | |
| FriJun182021,SPY210618C00331000,59.7,0,56.88,58.31,0,0.3104,0.8243,0.004,150,331.00,SPY210618P00331000,7.99,0.155,5.98,6.05,318,0.3028,-0.1665,0.004,2279 | |
| FriJun182021,SPY210618C00332000,56.42,5.235,55.83,57.43,1,0.3084,0.821,0.0041,101,332.00,SPY210618P00332000,7.27,-0.715,6.1,6.17,589,0.301,-0.17,0.0041,6481 | |
| FriJun182021,SPY210618C00333000,50.97,0,55.11,56.54,0,0.3065,0.8175,0.0041,439,333.00,SPY210618P00333000,6.93,-1.215,6.22,6.29,22,0.2992,-0.1735,0.0042,17496 | |
| FriJun182021,SPY210618C00334000,47.75,0,54.23,55.66,0,0.3045,0.814,0.0042,880,334.00,SPY210618P00334000,7.94,-0.365,6.35,6.42,137,0.2974,-0.1771,0.0042,3172 | |
| FriJun182021,SPY210618C00335000,48.75,0.095,53.19,54.78,2,0.3025,0.8104,0.0043,4297,335.00,SPY210618P00335000,6.41,-2.065,6.48,6.55,39,0.2956,-0.1809,0.0043,18028 | |
| FriJun182021,SPY210618C00336000,52.41,0,52.31,53.91,0,0.3006,0.8067,0.0044,1025,336.00,SPY210618P00336000,8.75,0.105,6.61,6.68,5,0.2938,-0.1846,0.0044,2521 | |
| FriJun182021,SPY210618C00337000,54.1,0,51.6,53.03,0,0.2987,0.8029,0.0044,99,337.00,SPY210618P00337000,6.78,-2.035,6.74,6.81,37,0.292,-0.1885,0.0045,3085 | |
| FriJun182021,SPY210618C00338000,49.79,3.645,50.73,52.16,5,0.2967,0.7991,0.0045,329,338.00,SPY210618P00338000,9.49,0.5,6.88,6.95,631,0.2901,-0.1923,0.0046,3638 | |
| FriJun182021,SPY210618C00339000,50.92,0,49.71,51.29,0,0.2948,0.7951,0.0046,796,339.00,SPY210618P00339000,7.61,-1.56,7.02,7.09,23,0.2883,-0.1964,0.0047,4659 | |
| FriJun182021,SPY210618C00340000,49.59,5.08,49.01,50.43,35,0.2933,0.7908,0.0047,2791,340.00,SPY210618P00340000,7.21,-2.14,7.16,7.24,701,0.2865,-0.2006,0.0047,190637 | |
| FriJun182021,SPY210618C00341000,49.2,0,48.15,49.57,0,0.2914,0.7867,0.0048,154,341.00,SPY210618P00341000,7.92,-1.61,7.31,7.38,252,0.2847,-0.2047,0.0048,2922 | |
| FriJun182021,SPY210618C00342000,54.29,0,47.13,48.71,0,0.2894,0.7825,0.0049,553,342.00,SPY210618P00342000,7.54,-2.18,7.46,7.53,289,0.2829,-0.209,0.0049,5765 | |
| FriJun182021,SPY210618C00343000,53.44,0,46.44,47.85,0,0.2875,0.7782,0.005,166,343.00,SPY210618P00343000,8,-1.92,7.61,7.69,15,0.2811,-0.2133,0.005,4617 | |
| FriJun182021,SPY210618C00344000,43.63,0,45.58,47,0,0.2856,0.7738,0.0051,283,344.00,SPY210618P00344000,7.72,-2.39,7.77,7.84,110,0.2793,-0.2178,0.0051,2925 | |
| FriJun182021,SPY210618C00345000,43.83,0,44.58,46.15,0,0.2837,0.7694,0.0051,3702,345.00,SPY210618P00345000,8,-2.32,7.92,8,155,0.2774,-0.2224,0.0052,8161 | |
| FriJun182021,SPY210618C00346000,44.58,0,43.74,45.3,0,0.2818,0.7648,0.0052,2479,346.00,SPY210618P00346000,8.76,-1.76,8.09,8.17,61,0.2756,-0.227,0.0053,4666 | |
| FriJun182021,SPY210618C00347000,44.83,0,43.12,44.22,0,0.2801,0.76,0.0053,616,347.00,SPY210618P00347000,8.09,-2.645,8.26,8.33,102,0.2738,-0.2318,0.0054,2856 | |
| FriJun182021,SPY210618C00348000,47.65,0,42.66,43.01,0,0.2782,0.7552,0.0054,264,348.00,SPY210618P00348000,8.43,-2.52,8.43,8.5,15,0.272,-0.2366,0.0055,4113 | |
| FriJun182021,SPY210618C00349000,41.52,0,41.83,42.56,0,0.2765,0.7502,0.0055,127,349.00,SPY210618P00349000,8.54,-2.63,8.6,8.68,29,0.2701,-0.2416,0.0056,2211 | |
| FriJun182021,SPY210618C00350000,41.18,4.68,41.01,41.73,41,0.2746,0.7453,0.0056,8345,350.00,SPY210618P00350000,8.75,-2.645,8.78,8.86,1223,0.2683,-0.2466,0.0057,49662 | |
| FriJun182021,SPY210618C00351000,34.91,0,40.2,40.54,0,0.2727,0.7402,0.0057,3814,351.00,SPY210618P00351000,10.02,-1.605,8.96,9.04,13,0.2665,-0.2518,0.0058,7118 | |
| FriJun182021,SPY210618C00352000,35.49,0,38.99,40.1,0,0.2709,0.735,0.0058,417,352.00,SPY210618P00352000,9.15,-2.705,9.15,9.22,156,0.2647,-0.257,0.0059,2918 | |
| FriJun182021,SPY210618C00353000,39.64,0,38.56,38.89,0,0.2689,0.7298,0.0059,159,353.00,SPY210618P00353000,9.44,-2.655,9.34,9.41,117,0.2627,-0.2623,0.006,2261 | |
| FriJun182021,SPY210618C00354000,39.14,0,37.74,38.08,0,0.267,0.7244,0.006,1102,354.00,SPY210618P00354000,9.6,-2.74,9.53,9.61,278,0.261,-0.2678,0.0061,3080 | |
| FriJun182021,SPY210618C00355000,37.32,4.68,36.55,37.65,23,0.2651,0.7189,0.0061,2076,355.00,SPY210618P00355000,9.7,-2.89,9.73,9.81,678,0.2592,-0.2735,0.0062,11817 | |
| FriJun182021,SPY210618C00356000,30,-1.885,35.75,36.84,5,0.2631,0.7134,0.0062,936,356.00,SPY210618P00356000,10.9,-1.94,9.93,10.01,68,0.2574,-0.2792,0.0063,2371 | |
| FriJun182021,SPY210618C00357000,33.32,0,34.94,36.04,0,0.2612,0.7076,0.0063,137,357.00,SPY210618P00357000,10.24,-2.865,10.14,10.22,21,0.2556,-0.285,0.0064,1772 | |
| FriJun182021,SPY210618C00358000,34.86,0,34.58,34.85,0,0.2592,0.7018,0.0064,507,358.00,SPY210618P00358000,10.41,-2.955,10.35,10.43,271,0.2537,-0.2909,0.0066,4634 | |
| FriJun182021,SPY210618C00359000,35.19,0,33.8,34.07,0,0.2578,0.6956,0.0065,220,359.00,SPY210618P00359000,10.7,-2.935,10.57,10.65,318,0.2519,-0.297,0.0067,1512 | |
| FriJun182021,SPY210618C00360000,33.75,4.815,33.02,33.29,23,0.2559,0.6895,0.0066,6844,360.00,SPY210618P00360000,10.85,-3.06,10.79,10.87,428,0.2501,-0.3032,0.0068,14896 | |
| FriJun182021,SPY210618C00361000,36.44,0,32.06,32.61,0,0.254,0.6833,0.0068,645,361.00,SPY210618P00361000,11.08,-3.11,11.02,11.1,277,0.2482,-0.3095,0.0069,1468 | |
| FriJun182021,SPY210618C00362000,35.24,0,31.46,31.72,0,0.2523,0.677,0.0069,1445,362.00,SPY210618P00362000,11.31,-3.17,11.25,11.33,311,0.2464,-0.316,0.007,2253 | |
| FriJun182021,SPY210618C00363000,26.3,-0.455,30.69,30.94,4,0.2498,0.6708,0.007,578,363.00,SPY210618P00363000,11.49,-3.28,11.49,11.57,198,0.2443,-0.3224,0.0071,2355 | |
| FriJun182021,SPY210618C00364000,29.96,3.92,29.77,30.3,5,0.2478,0.6642,0.0071,695,364.00,SPY210618P00364000,11.79,-3.285,11.73,11.81,68,0.2425,-0.3292,0.0072,2185 | |
| FriJun182021,SPY210618C00365000,28.65,3.31,29.16,29.4,156,0.246,0.6575,0.0072,3711,365.00,SPY210618P00365000,12.04,-3.335,11.98,12.06,464,0.2406,-0.336,0.0073,12724 | |
| FriJun182021,SPY210618C00366000,24.21,-0.44,28.42,28.65,4,0.244,0.6507,0.0073,540,366.00,SPY210618P00366000,12.3,-3.395,12.24,12.32,135,0.2388,-0.343,0.0075,1795 | |
| FriJun182021,SPY210618C00367000,23.5,0,27.68,27.91,0,0.2419,0.6438,0.0074,1954,367.00,SPY210618P00367000,12.38,-3.625,12.5,12.58,411,0.2369,-0.3501,0.0076,3227 | |
| FriJun182021,SPY210618C00368000,24.38,1.1,26.94,27.17,10,0.2402,0.6366,0.0075,1816,368.00,SPY210618P00368000,12.57,-3.765,12.76,12.85,36,0.2351,-0.3574,0.0077,2777 | |
| FriJun182021,SPY210618C00369000,24.72,2.125,26.21,26.43,11,0.2382,0.6293,0.0077,1981,369.00,SPY210618P00369000,12.96,-3.705,13.04,13.12,136,0.2333,-0.3647,0.0078,4089 | |
| FriJun182021,SPY210618C00370000,25.77,3.84,25.47,25.69,40,0.2361,0.622,0.0078,5633,370.00,SPY210618P00370000,13.28,-3.72,13.32,13.41,796,0.2314,-0.3723,0.0079,19576 | |
| FriJun182021,SPY210618C00371000,20.82,-0.435,24.75,24.96,271,0.2343,0.6144,0.0079,585,371.00,SPY210618P00371000,13.59,-3.75,13.6,13.69,42,0.2296,-0.38,0.008,2792 | |
| FriJun182021,SPY210618C00372000,21.22,0.605,23.64,24.66,85,0.2321,0.6068,0.008,4107,372.00,SPY210618P00372000,13.93,-3.795,13.89,13.99,1017,0.2277,-0.3878,0.0081,7281 | |
| FriJun182021,SPY210618C00373000,22.7,2.73,23.32,23.52,31,0.2304,0.5989,0.0081,3791,373.00,SPY210618P00373000,14.27,-3.815,14.17,14.29,362,0.2257,-0.3958,0.0083,3381 | |
| FriJun182021,SPY210618C00374000,22.71,3.385,22.24,23.26,88,0.2283,0.5909,0.0082,798,374.00,SPY210618P00374000,14.39,-4.065,14.48,14.6,422,0.2239,-0.404,0.0084,2462 | |
| FriJun182021,SPY210618C00375000,22.01,3.315,21.98,22.1,552,0.2263,0.5828,0.0083,25715,375.00,SPY210618P00375000,14.89,-3.905,14.8,14.92,1472,0.2221,-0.4123,0.0085,25700 | |
| FriJun182021,SPY210618C00376000,21.26,3.19,21.29,21.4,118,0.2246,0.5745,0.0084,2634,376.00,SPY210618P00376000,15.21,-4,15.14,15.25,134,0.2202,-0.4207,0.0086,2164 | |
| FriJun182021,SPY210618C00377000,20.64,3.19,20.61,20.75,130,0.2227,0.566,0.0085,1196,377.00,SPY210618P00377000,15.51,-4.08,15.45,15.58,164,0.2185,-0.4292,0.0087,2357 | |
| FriJun182021,SPY210618C00378000,20.24,3.405,19.95,20.05,52,0.2207,0.5575,0.0086,1838,378.00,SPY210618P00378000,15.73,-4.27,15.8,15.93,125,0.2167,-0.438,0.0088,3694 | |
| FriJun182021,SPY210618C00379000,19.03,2.8,19.27,19.42,78,0.2186,0.5487,0.0088,2477,379.00,SPY210618P00379000,15.96,-4.45,16.16,16.28,463,0.2149,-0.4469,0.0089,1949 | |
| FriJun182021,SPY210618C00380000,19.1,3.45,18.63,18.75,2152,0.2168,0.5399,0.0089,34099,380.00,SPY210618P00380000,16.5,-4.285,16.5,16.65,584,0.2132,-0.456,0.009,33208 | |
| FriJun182021,SPY210618C00381000,18.05,2.98,18,18.12,220,0.215,0.5307,0.0089,5105,381.00,SPY210618P00381000,16.88,-4.39,16.87,17.02,54,0.2115,-0.4652,0.0091,3335 | |
| FriJun182021,SPY210618C00382000,17.57,3.075,17.37,17.49,179,0.2131,0.5216,0.009,17318,382.00,SPY210618P00382000,17.33,-4.37,17.25,17.4,75,0.2097,-0.4745,0.0092,16931 | |
| FriJun182021,SPY210618C00383000,16.86,2.93,16.74,16.86,56,0.2111,0.5122,0.0091,1568,383.00,SPY210618P00383000,17.44,-4.71,17.63,17.79,30,0.2082,-0.484,0.0093,1739 | |
| FriJun182021,SPY210618C00384000,16.38,3.005,16.13,16.25,51,0.2091,0.5028,0.0092,1467,384.00,SPY210618P00384000,18.06,-4.545,18.03,18.19,27,0.2061,-0.4937,0.0094,2091 | |
| FriJun182021,SPY210618C00385000,15.91,3.075,15.53,15.64,222,0.2074,0.493,0.0093,30490,385.00,SPY210618P00385000,18.06,-5.02,18.37,18.62,76,0.2047,-0.5032,0.0094,25005 | |
| FriJun182021,SPY210618C00386000,15,2.685,14.94,15.05,148,0.2057,0.4833,0.0094,7219,386.00,SPY210618P00386000,18.41,-5.15,18.46,19.44,3,0.203,-0.5132,0.0095,1609 | |
| FriJun182021,SPY210618C00387000,14.6,2.805,14.35,14.47,66,0.2039,0.4734,0.0094,7462,387.00,SPY210618P00387000,19.35,-4.705,19.2,19.83,5,0.2013,-0.5231,0.0096,7326 | |
| FriJun182021,SPY210618C00388000,14.06,2.77,13.78,13.9,104,0.2022,0.4634,0.0095,10858,388.00,SPY210618P00388000,21.61,-2.95,19.65,20.11,2,0.1993,-0.5335,0.0096,7165 | |
| FriJun182021,SPY210618C00389000,13.02,2.23,13.22,13.34,133,0.2004,0.4533,0.0096,1211,389.00,SPY210618P00389000,20,-5.085,20.14,20.38,7,0.198,-0.5434,0.0097,981 | |
| FriJun182021,SPY210618C00390000,12.86,2.545,12.68,12.79,330,0.1988,0.4431,0.0096,60089,390.00,SPY210618P00390000,20.62,-4.99,20.62,20.82,192,0.196,-0.5541,0.0098,37691 | |
| FriJun182021,SPY210618C00391000,12.08,2.225,12.15,12.27,5,0.1971,0.4328,0.0097,5973,391.00,SPY210618P00391000,25.82,0,21.1,21.3,0,0.1944,-0.5645,0.0098,5310 | |
| FriJun182021,SPY210618C00392000,11.99,2.59,11.63,11.75,26,0.1954,0.4223,0.0097,21301,392.00,SPY210618P00392000,21.38,-5.33,21.22,22.21,3,0.1932,-0.5747,0.0098,21321 | |
| FriJun182021,SPY210618C00393000,11.3,2.34,11.13,11.24,55,0.1937,0.4119,0.0097,14156,393.00,SPY210618P00393000,22.06,-5.22,22.08,22.72,1,0.1918,-0.5853,0.0098,11097 | |
| FriJun182021,SPY210618C00394000,10.9,2.37,10.63,10.74,77,0.1923,0.4013,0.0097,7125,394.00,SPY210618P00394000,28.08,0,22.61,22.84,0,0.1906,-0.5957,0.0098,6652 | |
| FriJun182021,SPY210618C00395000,10.5,2.385,10.15,10.26,3474,0.1908,0.3907,0.0097,306719,395.00,SPY210618P00395000,26.48,-1.98,22.71,23.77,1,0.1892,-0.6062,0.0098,26498 | |
| FriJun182021,SPY210618C00396000,9.87,2.155,9.69,9.8,151,0.1893,0.3802,0.0097,7287,396.00,SPY210618P00396000,20.41,0,23.68,23.93,0,0.1877,-0.617,0.0098,291 | |
| FriJun182021,SPY210618C00397000,7.38,0.04,9.24,9.34,5,0.1878,0.3694,0.0097,19583,397.00,SPY210618P00397000,31.4,0,24.24,24.49,0,0.186,-0.6279,0.0098,17128 | |
| FriJun182021,SPY210618C00398000,8.54,1.555,8.81,8.91,113,0.1863,0.3588,0.0097,6899,398.00,SPY210618P00398000,21.8,0,24.39,25.46,0,0.185,-0.6382,0.0098,5041 | |
| FriJun182021,SPY210618C00399000,7.47,0.845,8.38,8.49,36,0.185,0.3481,0.0097,1833,399.00,SPY210618P00399000,22.84,0,25.4,25.67,0,0.1837,-0.6489,0.0097,111 | |
| FriJun182021,SPY210618C00400000,8.12,1.84,7.98,8.08,802,0.1836,0.3376,0.0096,109440,400.00,SPY210618P00400000,25.87,-5.815,25.97,26.24,315,0.1822,-0.6597,0.0097,35588 | |
| FriJun182021,SPY210618C00401000,7.36,1.41,7.58,7.68,8,0.1825,0.327,0.0096,1048,401.00,SPY210618P00401000,31.43,-0.94,26.62,26.9,8,0.1812,-0.6701,0.0096,63 | |
| FriJun182021,SPY210618C00402000,7.28,1.64,7.21,7.31,3379,0.1812,0.3165,0.0095,1229,402.00,SPY210618P00402000,28.45,0,27.25,27.54,0,0.1804,-0.6801,0.0096,21 | |
| FriJun182021,SPY210618C00403000,5.65,0.315,6.84,6.93,6,0.18,0.3061,0.0095,2330,403.00,SPY210618P00403000,26.02,0,27.9,28.2,0,0.179,-0.6909,0.0095,26 | |
| FriJun182021,SPY210618C00404000,5.74,0.685,6.49,6.59,197,0.1788,0.2958,0.0094,908,404.00,SPY210618P00404000,32.86,0,28.16,29.23,0,0.1781,-0.7009,0.0094,10 | |
| FriJun182021,SPY210618C00405000,6.28,1.505,6.16,6.25,72,0.1777,0.2856,0.0093,8130,405.00,SPY210618P00405000,28.91,-6.335,29.09,29.66,2,0.1765,-0.7117,0.0093,66 | |
| FriJun182021,SPY210618C00406000,5.73,1.215,5.84,5.93,33,0.1766,0.2756,0.0092,2946,406.00,SPY210618P00406000,28.14,0,29.78,30.35,0,0.1764,-0.7205,0.0092,173 | |
| FriJun182021,SPY210618C00407000,4.16,-0.11,5.53,5.62,11,0.1756,0.2655,0.0091,2345,407.00,SPY210618P00407000,32.4,0,30.47,31.06,0,0.1754,-0.7305,0.0091,10 | |
| FriJun182021,SPY210618C00408000,5.07,1.04,5.24,5.3,263,0.1746,0.2558,0.0089,1505,408.00,SPY210618P00408000,0,0,31.18,31.77,0,0.1741,-0.7408,0.0089,0 | |
| FriJun182021,SPY210618C00409000,4.62,0.81,4.96,5.05,8,0.1739,0.2463,0.0088,2811,409.00,SPY210618P00409000,29.2,0,31.9,32.5,0,0.1734,-0.7501,0.0088,2 | |
| FriJun182021,SPY210618C00410000,4.72,1.12,4.69,4.78,681,0.173,0.2369,0.0087,14067,410.00,SPY210618P00410000,33,-6.125,32.65,33.25,50,0.1728,-0.7591,0.0087,87 | |
| FriJun182021,SPY210618C00411000,4.12,0.72,4.44,4.52,19,0.1721,0.2276,0.0085,2479,411.00,SPY210618P00411000,0,0,33.4,34.01,0,0.1728,-0.7672,0.0085,0 | |
| FriJun182021,SPY210618C00412000,4.3,1.09,4.2,4.27,419,0.1713,0.2186,0.0084,2966,412.00,SPY210618P00412000,0,0,33.88,35.1,0,0.1717,-0.7766,0.0083,0 | |
| FriJun182021,SPY210618C00413000,2.68,-0.35,3.97,4.04,2,0.1707,0.21,0.0082,127,413.00,SPY210618P00413000,42.54,0,34.66,35.88,0,0.1722,-0.7836,0.0082,1 | |
| FriJun182021,SPY210618C00414000,2.81,-0.05,3.75,3.81,3,0.17,0.2014,0.008,1003,414.00,SPY210618P00414000,0,0,35.71,36.35,0,0.1716,-0.792,0.008,0 | |
| FriJun182021,SPY210618C00415000,3.59,0.895,3.55,3.6,122,0.1694,0.1931,0.0078,15653,415.00,SPY210618P00415000,43.66,0,36.25,37.47,0,0.1697,-0.8021,0.0078,2014 | |
| FriJun182021,SPY210618C00416000,2.95,0.395,3.35,3.41,335,0.1688,0.185,0.0077,485,416.00,SPY210618P00416000,46.05,0,37.31,37.97,0,0.1703,-0.8084,0.0077,2 | |
| FriJun182021,SPY210618C00417000,2.39,-0.02,3.17,3.21,3,0.1683,0.1773,0.0075,468,417.00,SPY210618P00417000,34.16,0,37.88,39.1,0,0.1696,-0.8165,0.0075,1 | |
| FriJun182021,SPY210618C00418000,2.21,-0.07,2.99,3.04,1,0.1679,0.1698,0.0073,569,418.00,SPY210618P00418000,0,0,38.97,39.63,0,0.1698,-0.823,0.0073,0 | |
| FriJun182021,SPY210618C00419000,2.34,0.19,2.82,2.87,1,0.1673,0.1623,0.0071,831,419.00,SPY210618P00419000,0,0,39.8,40.47,0,0.1694,-0.8303,0.0071,0 | |
| FriJun182021,SPY210618C00420000,2.7,0.67,2.67,2.71,778,0.1671,0.1555,0.0069,20068,420.00,SPY210618P00420000,41.84,0,40.65,41.32,0,0.1692,-0.837,0.0069,13202 | |
| FriJun182021,SPY210618C00421000,2.06,0.14,2.52,2.56,10,0.1668,0.1487,0.0067,436,421.00,SPY210618P00421000,41.4,0,41.03,42.71,0,0.1676,-0.8456,0.0068,0 | |
| FriJun182021,SPY210618C00422000,2,0.185,2.38,2.42,1,0.1665,0.1422,0.0066,857,422.00,SPY210618P00422000,0,0,41.9,43.43,0,0.168,-0.8511,0.0066,0 | |
| FriJun182021,SPY210618C00423000,2.16,0.44,2.24,2.29,29,0.1662,0.1359,0.0064,492,423.00,SPY210618P00423000,0,0,43.25,43.93,0,0.1674,-0.8579,0.0064,0 | |
| FriJun182021,SPY210618C00424000,2.18,0.555,2.12,2.16,10,0.1659,0.1298,0.0062,459,424.00,SPY210618P00424000,0,0,44.13,44.81,0,0.1687,-0.8616,0.0062,0 | |
| FriJun182021,SPY210618C00425000,2.1,0.565,2,2.05,227,0.1658,0.1242,0.006,18772,425.00,SPY210618P00425000,51.9,-0.25,44.76,45.98,1,0.1666,-0.8704,0.006,11517 | |
| FriJun182021,SPY210618C00426000,2,0.55,1.89,1.93,523,0.1655,0.1185,0.0058,132,426.00,SPY210618P00426000,48.35,0,45.91,46.6,0,0.1677,-0.874,0.0058,5 | |
| FriJun182021,SPY210618C00427000,1.47,0.1,1.78,1.83,107,0.1653,0.1129,0.0056,109,427.00,SPY210618P00427000,0,0,46.55,47.77,0,0.1685,-0.878,0.0057,0 | |
| FriJun182021,SPY210618C00428000,1.74,0.45,1.68,1.74,2008,0.1652,0.1078,0.0054,3,428.00,SPY210618P00428000,0,0,47.23,48.8,0,0.1677,-0.8842,0.0055,0 | |
| FriJun182021,SPY210618C00429000,1.66,0.435,1.59,1.64,100,0.1652,0.103,0.0053,28,429.00,SPY210618P00429000,56.17,0,48.14,49.82,0,0.1676,-0.8893,0.0053,1 | |
| FriJun182021,SPY210618C00430000,1.57,0.415,1.5,1.55,770,0.1649,0.098,0.0051,43385,430.00,SPY210618P00430000,51.5,-5.29,49.51,50.24,12,0.1681,-0.8932,0.0052,77 | |
| FriJun182021,SPY210618C00435000,1.11,0.235,1.12,1.14,47,0.1645,0.0767,0.0042,7849,435.00,SPY210618P00435000,0,0,54.18,55.13,0,0.171,-0.9105,0.0044,18 | |
| FriJun182021,SPY210618C00440000,0.8,0.135,0.84,0.86,12,0.1648,0.0601,0.0035,7238,440.00,SPY210618P00440000,54.25,0,58.89,59.63,0,0.1693,-0.9303,0.0037,65 | |
| FriJun182021,SPY210618C00445000,0.62,0.115,0.62,0.65,3,0.1654,0.0469,0.0029,3260,445.00,SPY210618P00445000,67.5,0,63.68,64.42,0,0.1754,-0.9381,0.0032,5 | |
| FriJun182021,SPY210618C00450000,0.47,0.085,0.46,0.49,1076,0.166,0.0364,0.0023,49475,450.00,SPY210618P00450000,75.48,0,68.51,69.26,0,0.1775,-0.9485,0.0027,26042 | |
| FriJun182021,SPY210618C00455000,0.35,0.055,0.35,0.38,1,0.1672,0.0285,0.0019,5549,455.00,SPY210618P00455000,68.45,0,73.38,74.13,0,0.18,-0.9567,0.0023,5000 | |
| FriJun182021,SPY210618C00460000,0.27,0.035,0.26,0.3,321,0.1686,0.0223,0.0015,33406,460.00,SPY210618P00460000,71.25,0,78.28,79.04,0,0.1826,-0.9634,0.0019,28508 | |
| FriJun182021,SPY210618C00465000,0.22,0.03,0.2,0.23,3,0.1706,0.0178,0.0012,19687,465.00,SPY210618P00465000,85.73,0,83.02,84.23,0,0.1881,-0.9669,0.0017,18500 | |
| FriJun182021,SPY210618C00470000,0.19,0.035,0.17,0.19,9,0.1722,0.014,0.001,23155,470.00,SPY210618P00470000,89.72,0,87.96,89.17,0,0.1914,-0.9712,0.0015,22507 | |
| FriJun182021,SPY210618C00475000,0.14,0.01,0.15,0.16,14,0.1776,0.0126,0.0009,13546,475.00,SPY210618P00475000,86.72,0,92.7,94.24,0,0.1986,-0.9726,0.0013,13001 | |
| FriJun182021,SPY210618C00480000,0.12,0,0.1,0.13,0,0.1789,0.0099,0.0007,18118,480.00,SPY210618P00480000,90.74,0,97.67,99.21,0,0.2038,-0.9748,0.0012,15010 | |
| FriJun182021,SPY210618C00485000,0.08,0,0.08,0.11,0,0.1818,0.0082,0.0006,493,485.00,SPY210618P00485000,0,0,102.86,104.08,0,0.208,-0.9771,0.0011,0 | |
| FriJun182021,SPY210618C00490000,0.08,0,0.07,0.09,0,0.1838,0.0067,0.0005,5287,490.00,SPY210618P00490000,99.17,0,107.62,109.16,0,0.2107,-0.9798,0.0009,4000 | |
| FriJun182021,SPY210618C00495000,0.06,0,0.06,0.09,0,0.1889,0.0061,0.0004,392,495.00,SPY210618P00495000,0,0,112.86,114.04,0,0.2176,-0.9804,0.0009,0 | |
| FriJun182021,SPY210618C00500000,0.05,-0.015,0.06,0.08,60,0.1925,0.0053,0.0004,2923,500.00,SPY210618P00500000,125.8,0,117.84,119.02,0,0.2241,-0.9811,0.0008,248 | |
| FriJun182021,SPY210618C00505000,0.07,0,0.04,0.07,0,0.1967,0.0048,0.0003,964,505.00,SPY210618P00505000,0,0,122.83,124.01,0,0.2277,-0.9827,0.0007,0 | |
| FriJun182021,SPY210618C00510000,0.05,0,0.04,0.06,0,0.1988,0.004,0.0003,169,510.00,SPY210618P00510000,0,0,127.81,129,0,0.2346,-0.983,0.0007,0 | |
| FriJun182021,SPY210618C00515000,0.05,0,0.03,0.06,0,0.2045,0.0038,0.0003,580,515.00,SPY210618P00515000,0,0,132.52,134.09,0,0.2374,-0.9845,0.0006,0 | |
| FriJun182021,SPY210618C00520000,0.04,0,0.04,0.05,0,0.2084,0.0034,0.0002,1114,520.00,SPY210618P00520000,0,0,137.52,139.08,0,0.2402,-0.9858,0.0005,0 | |
| FriJun182021,SPY210618C00525000,0.04,0,0.03,0.05,0,0.2116,0.003,0.0002,871,525.00,SPY210618P00525000,0,0,142.51,144.07,0,0.2477,-0.9858,0.0005,0 | |
| FriJun182021,SPY210618C00530000,0.04,0.015,0.02,0.04,31,0.2154,0.0028,0.0002,3397,530.00,SPY210618P00530000,0,0,147.51,149.06,0,0.2532,-0.9862,0.0005,0 | |
| FriJun182021,SPY210618C00535000,0.04,0,0.02,0.05,0,0.2194,0.0025,0.0002,87,535.00,SPY210618P00535000,0,0,152.5,154.05,0,0.2575,-0.9868,0.0005,0 | |
| FriJun182021,SPY210618C00540000,0.04,0,0.02,0.05,0,0.2219,0.0022,0.0002,313,540.00,SPY210618P00540000,0,0,157.49,159.04,0,0.2606,-0.9877,0.0004,0 | |
| FriJun182021,SPY210618C00545000,0.04,0,0.02,0.04,0,0.2276,0.0022,0.0001,1104,545.00,SPY210618P00545000,0,0,162.44,164.03,0,0.2655,-0.9881,0.0004,0 | |
| FriJun182021,SPY210618C00550000,0.03,0,0.02,0.04,120,0.2318,0.0021,0.0001,909,550.00,SPY210618P00550000,0,0,167.43,169.02,0,0.264,-0.9896,0.0003,0 | |
| WedJun302021,SPY210630C00220000,164.7,0,163.47,164.72,0,0.7068,0.9381,0.0007,2,220.00,SPY210630P00220000,1.08,-0.115,0.95,0.99,32,0.5166,-0.021,0.0004,1928 | |
| WedJun302021,SPY210630C00225000,0,0,158.51,159.78,0,0.6747,0.9378,0.0008,2,225.00,SPY210630P00225000,1.07,-0.235,1.03,1.07,151,0.5059,-0.0232,0.0005,466 | |
| WedJun302021,SPY210630C00230000,144.78,0,153.55,154.83,0,0.6442,0.9375,0.0008,9,230.00,SPY210630P00230000,1.55,0,1.12,1.16,0,0.4943,-0.0254,0.0006,3262 | |
| WedJun302021,SPY210630C00235000,138.63,0,148.61,149.87,0,0.6154,0.9369,0.0009,32,235.00,SPY210630P00235000,1.5,-0.045,1.22,1.26,1,0.4838,-0.028,0.0006,252 | |
| WedJun302021,SPY210630C00240000,137.75,0,143.67,144.94,0,0.5881,0.9362,0.0009,32,240.00,SPY210630P00240000,1.51,0,1.32,1.37,0,0.4724,-0.0306,0.0007,193 | |
| WedJun302021,SPY210630C00245000,128,0,138.73,140.02,0,0.5622,0.9352,0.001,3,245.00,SPY210630P00245000,2.05,0,1.44,1.48,0,0.4618,-0.0336,0.0007,1588 | |
| WedJun302021,SPY210630C00250000,135.85,0,133.81,135.09,0,0.5383,0.9339,0.001,24,250.00,SPY210630P00250000,1.6,-0.405,1.57,1.61,72,0.4514,-0.0369,0.0008,1073 | |
| WedJun302021,SPY210630C00251000,0,0,132.83,134.11,0,0.5335,0.9336,0.001,0,251.00,SPY210630P00251000,2.08,0.045,1.59,1.64,3,0.4492,-0.0376,0.0008,268 | |
| WedJun302021,SPY210630C00252000,119.11,0,131.84,133.13,0,0.529,0.9333,0.0011,11,252.00,SPY210630P00252000,2.46,0,1.62,1.67,0,0.4473,-0.0384,0.0009,36 | |
| WedJun302021,SPY210630C00253000,0,0,130.86,132.15,0,0.5245,0.933,0.0011,0,253.00,SPY210630P00253000,1.7,0,1.65,1.7,0,0.445,-0.039,0.0009,719 | |
| WedJun302021,SPY210630C00254000,116.2,0,129.87,131.14,0,0.5201,0.9326,0.0011,18,254.00,SPY210630P00254000,1.73,0,1.68,1.72,0,0.4432,-0.0398,0.0009,420 | |
| WedJun302021,SPY210630C00255000,127.41,0,128.88,130.19,0,0.5157,0.9323,0.0011,34,255.00,SPY210630P00255000,2.3,0.115,1.71,1.75,1,0.4411,-0.0406,0.0009,558 | |
| WedJun302021,SPY210630C00256000,0,0,127.9,129.22,0,0.5113,0.9319,0.0011,1,256.00,SPY210630P00256000,1.81,-0.415,1.73,1.78,1,0.4388,-0.0413,0.0009,561 | |
| WedJun302021,SPY210630C00257000,0,0,126.92,128.24,0,0.5069,0.9316,0.0011,3,257.00,SPY210630P00257000,1.82,0,1.76,1.81,0,0.4369,-0.0421,0.0009,465 | |
| WedJun302021,SPY210630C00258000,0,0,125.94,127.26,0,0.5026,0.9312,0.0011,0,258.00,SPY210630P00258000,1.78,0,1.79,1.84,0,0.4348,-0.0429,0.001,371 | |
| WedJun302021,SPY210630C00259000,0,0,124.97,126.29,0,0.4984,0.9308,0.0012,0,259.00,SPY210630P00259000,1.81,0,1.83,1.87,0,0.4327,-0.0437,0.001,293 | |
| WedJun302021,SPY210630C00260000,130.59,0,123.99,125.32,0,0.4943,0.9303,0.0012,8,260.00,SPY210630P00260000,2.24,-0.145,1.86,1.9,4,0.4306,-0.0445,0.001,856 | |
| WedJun302021,SPY210630C00261000,0,0,123.01,124.35,0,0.4903,0.9299,0.0012,0,261.00,SPY210630P00261000,2.01,-0.415,1.89,1.94,58,0.4288,-0.0454,0.001,732 | |
| WedJun302021,SPY210630C00262000,0,0,122.03,123.37,0,0.4864,0.9293,0.0012,0,262.00,SPY210630P00262000,2.44,0,1.92,1.97,0,0.4268,-0.0462,0.001,1680 | |
| WedJun302021,SPY210630C00263000,0,0,121.04,122.4,0,0.4823,0.9289,0.0012,0,263.00,SPY210630P00263000,2.08,-0.43,1.95,2,56,0.4247,-0.0471,0.0011,620 | |
| WedJun302021,SPY210630C00264000,0,0,120.06,121.43,0,0.4785,0.9283,0.0012,0,264.00,SPY210630P00264000,1.86,0,1.99,2.03,0,0.4224,-0.0479,0.0011,394 | |
| WedJun302021,SPY210630C00265000,119.68,0,119.09,120.45,0,0.4747,0.9278,0.0013,92,265.00,SPY210630P00265000,2.2,0,2.02,2.07,0,0.4208,-0.049,0.0011,275 | |
| WedJun302021,SPY210630C00266000,0,0,118.11,119.47,0,0.4708,0.9273,0.0013,0,266.00,SPY210630P00266000,2.39,0,2.06,2.11,0,0.4186,-0.0498,0.0011,81 | |
| WedJun302021,SPY210630C00267000,105.18,0,117.14,118.5,0,0.467,0.9267,0.0013,1,267.00,SPY210630P00267000,2.66,0,2.09,2.14,0,0.417,-0.0509,0.0012,145 | |
| WedJun302021,SPY210630C00268000,0,0,116.16,117.53,0,0.4633,0.9261,0.0013,0,268.00,SPY210630P00268000,2.33,0,2.13,2.18,0,0.415,-0.0519,0.0012,254 | |
| WedJun302021,SPY210630C00269000,0,0,115.19,116.57,0,0.4597,0.9255,0.0013,0,269.00,SPY210630P00269000,2.58,0,2.17,2.22,0,0.4129,-0.0528,0.0012,459 | |
| WedJun302021,SPY210630C00270000,113.6,0,114.22,115.6,0,0.4563,0.9248,0.0014,8,270.00,SPY210630P00270000,2.48,-0.36,2.2,2.26,24,0.4112,-0.0539,0.0012,777 | |
| WedJun302021,SPY210630C00271000,0,0,113.23,114.54,0,0.4526,0.9242,0.0014,0,271.00,SPY210630P00271000,2.19,0,2.24,2.29,0,0.4091,-0.0549,0.0012,422 | |
| WedJun302021,SPY210630C00272000,0,0,112.44,113.57,0,0.4491,0.9235,0.0014,0,272.00,SPY210630P00272000,2.79,0,2.28,2.33,0,0.4071,-0.0559,0.0013,22 | |
| WedJun302021,SPY210630C00273000,0,0,111.47,112.7,0,0.4457,0.9228,0.0014,0,273.00,SPY210630P00273000,2.22,0,2.32,2.37,0,0.4052,-0.0571,0.0013,143 | |
| WedJun302021,SPY210630C00274000,0,0,110.5,111.64,0,0.4423,0.922,0.0014,0,274.00,SPY210630P00274000,2.55,0,2.36,2.42,0,0.4032,-0.0581,0.0013,106 | |
| WedJun302021,SPY210630C00275000,0,0,109.53,110.78,0,0.4392,0.9211,0.0015,8,275.00,SPY210630P00275000,2.7,-0.4,2.4,2.46,261,0.4013,-0.0593,0.0014,1149 | |
| WedJun302021,SPY210630C00276000,0,0,108.57,109.72,0,0.4357,0.9204,0.0015,0,276.00,SPY210630P00276000,2.5,-0.655,2.44,2.5,50,0.3993,-0.0603,0.0014,157 | |
| WedJun302021,SPY210630C00277000,0,0,107.6,108.86,0,0.4325,0.9196,0.0015,5,277.00,SPY210630P00277000,2.52,0,2.49,2.54,0,0.3971,-0.0614,0.0014,645 | |
| WedJun302021,SPY210630C00278000,104.1,0,106.64,107.9,0,0.4293,0.9187,0.0015,1,278.00,SPY210630P00278000,2.35,0,2.53,2.59,0,0.3956,-0.0628,0.0014,305 | |
| WedJun302021,SPY210630C00279000,0,0,105.66,106.94,0,0.4261,0.9179,0.0016,0,279.00,SPY210630P00279000,2.57,0,2.58,2.63,0,0.3932,-0.0638,0.0015,102 | |
| WedJun302021,SPY210630C00280000,100.18,0,104.69,105.98,0,0.4233,0.9169,0.0016,8,280.00,SPY210630P00280000,3.1,-0.29,2.62,2.68,30,0.3915,-0.0651,0.0015,1295 | |
| WedJun302021,SPY210630C00281000,101.9,0,103.71,105.02,0,0.4201,0.916,0.0016,3,281.00,SPY210630P00281000,3.46,0,2.67,2.72,0,0.3893,-0.0662,0.0015,106 | |
| WedJun302021,SPY210630C00282000,93.8,0,102.76,104.06,0,0.4173,0.9149,0.0016,4,282.00,SPY210630P00282000,3.08,0,2.71,2.77,0,0.3877,-0.0676,0.0016,374 | |
| WedJun302021,SPY210630C00283000,0,0,101.8,103.1,0,0.4144,0.9139,0.0017,0,283.00,SPY210630P00283000,7.4,0,2.76,2.82,0,0.3859,-0.069,0.0016,410 | |
| WedJun302021,SPY210630C00284000,0,0,100.84,102.15,0,0.4114,0.9128,0.0017,1,284.00,SPY210630P00284000,3.05,0,2.81,2.87,0,0.3837,-0.0702,0.0016,276 | |
| WedJun302021,SPY210630C00285000,99.65,0,99.88,101.19,0,0.4085,0.9118,0.0017,72,285.00,SPY210630P00285000,3.5,-0.205,2.86,2.92,15,0.3816,-0.0715,0.0016,5194 | |
| WedJun302021,SPY210630C00286000,0,0,98.92,100.24,0,0.4058,0.9106,0.0018,1,286.00,SPY210630P00286000,3.32,0,2.91,2.97,0,0.3798,-0.0729,0.0017,141 | |
| WedJun302021,SPY210630C00287000,92.74,0,97.96,99.29,0,0.403,0.9095,0.0018,1,287.00,SPY210630P00287000,3.23,0,2.96,3.02,0,0.3781,-0.0744,0.0017,117 | |
| WedJun302021,SPY210630C00288000,0,0,96.99,98.34,0,0.4003,0.9083,0.0018,0,288.00,SPY210630P00288000,2.95,0,3.02,3.08,0,0.3763,-0.0758,0.0017,62 | |
| WedJun302021,SPY210630C00289000,0,0,96.02,97.39,0,0.3975,0.9071,0.0018,0,289.00,SPY210630P00289000,3.4,0,3.07,3.13,0,0.3741,-0.0772,0.0018,22 | |
| WedJun302021,SPY210630C00290000,102.14,0,95.08,96.44,0,0.3949,0.9058,0.0019,103,290.00,SPY210630P00290000,3.11,-0.94,3.13,3.19,105,0.3724,-0.0788,0.0018,577 | |
| WedJun302021,SPY210630C00291000,0,0,94.13,95.5,0,0.3922,0.9045,0.0019,0,291.00,SPY210630P00291000,3.62,0,3.18,3.24,0,0.3705,-0.0803,0.0018,107 | |
| WedJun302021,SPY210630C00292000,95.56,0,93.18,94.55,0,0.3897,0.9032,0.0019,9,292.00,SPY210630P00292000,3.87,0,3.24,3.3,0,0.3686,-0.0818,0.0019,248 | |
| WedJun302021,SPY210630C00293000,0,0,92.23,93.61,0,0.3871,0.9018,0.002,0,293.00,SPY210630P00293000,4.41,0,3.3,3.36,0,0.3668,-0.0834,0.0019,40 | |
| WedJun302021,SPY210630C00294000,0,0,91.28,92.66,0,0.3846,0.9004,0.002,0,294.00,SPY210630P00294000,4.18,0,3.36,3.42,0,0.3647,-0.085,0.002,323 | |
| WedJun302021,SPY210630C00295000,76.61,0,90.33,91.72,0,0.3821,0.899,0.0021,90,295.00,SPY210630P00295000,3.22,0,3.42,3.48,0,0.3631,-0.0867,0.002,157 | |
| WedJun302021,SPY210630C00296000,0,0,89.37,90.77,0,0.3797,0.8974,0.0021,0,296.00,SPY210630P00296000,3.52,0,3.48,3.54,0,0.3612,-0.0884,0.002,154 | |
| WedJun302021,SPY210630C00297000,78.79,0,88.43,89.83,0,0.3771,0.896,0.0021,44,297.00,SPY210630P00297000,3.54,-1.06,3.55,3.61,10,0.3594,-0.0901,0.0021,52 | |
| WedJun302021,SPY210630C00298000,77.95,0,87.49,88.89,0,0.3748,0.8943,0.0022,14,298.00,SPY210630P00298000,4.19,0,3.61,3.67,0,0.3574,-0.0918,0.0021,437 | |
| WedJun302021,SPY210630C00299000,0,0,86.55,87.96,0,0.3725,0.8927,0.0022,0,299.00,SPY210630P00299000,4.37,0,3.68,3.74,0,0.3557,-0.0937,0.0022,356 | |
| WedJun302021,SPY210630C00300000,80.1,0.085,85.61,87.02,1,0.3701,0.8911,0.0022,76,300.00,SPY210630P00300000,3.79,-1.06,3.75,3.8,117,0.3538,-0.0955,0.0022,13914 | |
| WedJun302021,SPY210630C00301000,93.32,0,84.67,86.09,0,0.3679,0.8893,0.0023,11,301.00,SPY210630P00301000,4.79,0,3.82,3.87,0,0.3519,-0.0974,0.0022,131 | |
| WedJun302021,SPY210630C00302000,91.67,0,83.73,85.15,0,0.3656,0.8875,0.0023,2,302.00,SPY210630P00302000,4.48,0,3.89,3.94,0,0.3501,-0.0993,0.0023,173 | |
| WedJun302021,SPY210630C00303000,84.23,0,82.79,84.22,0,0.3633,0.8858,0.0024,17,303.00,SPY210630P00303000,4.6,0,3.96,4.02,0,0.3483,-0.1012,0.0023,272 | |
| WedJun302021,SPY210630C00304000,0,0,81.84,83.29,0,0.361,0.884,0.0024,4,304.00,SPY210630P00304000,4.64,-0.58,4.03,4.09,17,0.3464,-0.1032,0.0024,759 | |
| WedJun302021,SPY210630C00305000,89.73,0,80.92,82.37,0,0.3589,0.8821,0.0025,32,305.00,SPY210630P00305000,4.19,0,4.11,4.16,0,0.3446,-0.1052,0.0024,178 | |
| WedJun302021,SPY210630C00306000,66.07,0,79.99,81.44,0,0.3566,0.8802,0.0025,11,306.00,SPY210630P00306000,4.55,0,4.18,4.24,0,0.3428,-0.1073,0.0025,422 | |
| WedJun302021,SPY210630C00307000,80.69,0,79.06,80.51,0,0.3544,0.8782,0.0025,5,307.00,SPY210630P00307000,4.92,0,4.26,4.32,0,0.3411,-0.1094,0.0025,136 | |
| WedJun302021,SPY210630C00308000,67.62,0,78.13,79.59,0,0.3523,0.8761,0.0026,5,308.00,SPY210630P00308000,5.55,0,4.34,4.4,0,0.3392,-0.1116,0.0026,1154 | |
| WedJun302021,SPY210630C00309000,85.91,0,77.21,78.66,0,0.3501,0.8741,0.0026,41,309.00,SPY210630P00309000,5.88,0,4.42,4.48,0,0.3374,-0.1138,0.0026,144 | |
| WedJun302021,SPY210630C00310000,76.62,0,76.27,77.74,0,0.3481,0.8719,0.0027,589,310.00,SPY210630P00310000,4.49,-1.335,4.5,4.56,106,0.3357,-0.1161,0.0027,606 | |
| WedJun302021,SPY210630C00311000,76.42,0,75.35,76.82,0,0.3458,0.8698,0.0027,101,311.00,SPY210630P00311000,4.81,-1.125,4.59,4.64,2,0.334,-0.1184,0.0027,289 | |
| WedJun302021,SPY210630C00312000,75.88,0,74.43,75.9,0,0.3438,0.8676,0.0028,308,312.00,SPY210630P00312000,6.31,0.265,4.67,4.73,1,0.3321,-0.1206,0.0028,832 | |
| WedJun302021,SPY210630C00313000,75.63,0,73.51,74.99,0,0.3417,0.8653,0.0028,126,313.00,SPY210630P00313000,6.43,0,4.76,4.82,0,0.3304,-0.1231,0.0028,792 | |
| WedJun302021,SPY210630C00314000,79.62,0,72.6,74.07,0,0.3397,0.8629,0.0029,183,314.00,SPY210630P00314000,6.11,0,4.85,4.91,0,0.3286,-0.1255,0.0029,1100 | |
| WedJun302021,SPY210630C00315000,72.75,0,71.5,73.16,0,0.3372,0.861,0.0029,114,315.00,SPY210630P00315000,6.7,0.315,4.94,5,2,0.3267,-0.128,0.0029,752 | |
| WedJun302021,SPY210630C00316000,78.62,0,70.76,72.25,0,0.3356,0.8582,0.003,545,316.00,SPY210630P00316000,6.8,0,5.03,5.09,0,0.325,-0.1305,0.003,553 | |
| WedJun302021,SPY210630C00317000,67.85,0,69.68,71.34,0,0.3328,0.8563,0.0031,24,317.00,SPY210630P00317000,6.8,0.17,5.12,5.19,1,0.3232,-0.1331,0.0031,327 | |
| WedJun302021,SPY210630C00318000,75.57,0,68.93,70.44,0,0.3316,0.8531,0.0031,29,318.00,SPY210630P00318000,7.05,0,5.22,5.28,0,0.3214,-0.1357,0.0031,1040 | |
| WedJun302021,SPY210630C00319000,0,0,68.03,69.53,0,0.3296,0.8506,0.0032,1,319.00,SPY210630P00319000,6.16,0,5.32,5.38,0,0.3196,-0.1384,0.0032,532 | |
| WedJun302021,SPY210630C00320000,62.97,0.915,66.96,68.63,1,0.3269,0.8484,0.0032,121,320.00,SPY210630P00320000,5.47,-1.535,5.42,5.48,8,0.3178,-0.1411,0.0032,20393 | |
| WedJun302021,SPY210630C00321000,56.93,0,66.23,67.72,0,0.3257,0.8452,0.0033,825,321.00,SPY210630P00321000,5.35,0,5.52,5.59,0,0.316,-0.1439,0.0033,561 | |
| WedJun302021,SPY210630C00322000,71.9,0,65.32,66.82,0,0.3238,0.8424,0.0034,7,322.00,SPY210630P00322000,5.93,-1.345,5.62,5.69,1,0.3143,-0.1468,0.0034,2245 | |
| WedJun302021,SPY210630C00323000,62,0,64.42,65.92,0,0.322,0.8394,0.0034,93,323.00,SPY210630P00323000,6.63,0,5.73,5.8,0,0.3125,-0.1497,0.0034,646 | |
| WedJun302021,SPY210630C00324000,66.17,0,63.41,65.03,0,0.3192,0.8372,0.0035,1031,324.00,SPY210630P00324000,6.52,0,5.84,5.91,0,0.3108,-0.1527,0.0035,583 | |
| WedJun302021,SPY210630C00325000,58.75,1.045,62.63,64.13,2,0.3178,0.8338,0.0035,164,325.00,SPY210630P00325000,7.91,0,5.95,6.02,0,0.3091,-0.1557,0.0036,954 | |
| WedJun302021,SPY210630C00326000,68.77,0,61.73,63.25,0,0.3159,0.8308,0.0036,9,326.00,SPY210630P00326000,7.26,0,6.06,6.13,0,0.3073,-0.1588,0.0036,192 | |
| WedJun302021,SPY210630C00327000,64.32,0,60.84,62.36,0,0.314,0.8277,0.0037,15,327.00,SPY210630P00327000,7.95,-0.03,6.17,6.25,1,0.3055,-0.1619,0.0037,264 | |
| WedJun302021,SPY210630C00328000,49.14,0,59.95,61.47,0,0.3121,0.8245,0.0037,38,328.00,SPY210630P00328000,8.28,0,6.29,6.37,0,0.3037,-0.1651,0.0038,44 | |
| WedJun302021,SPY210630C00329000,47.91,0,58.91,60.59,0,0.3096,0.8218,0.0038,8,329.00,SPY210630P00329000,8.3,0,6.41,6.49,0,0.3021,-0.1685,0.0038,962 | |
| WedJun302021,SPY210630C00330000,64.02,0,58.19,59.71,0,0.3084,0.818,0.0039,232,330.00,SPY210630P00330000,6.5,-1.945,6.53,6.62,9,0.3003,-0.1718,0.0039,1026 | |
| WedJun302021,SPY210630C00331000,64.51,0,57.31,58.83,0,0.3065,0.8146,0.0039,11,331.00,SPY210630P00331000,8.25,-0.355,6.65,6.74,1,0.2985,-0.1752,0.004,183 | |
| WedJun302021,SPY210630C00332000,0,0,56.27,57.95,0,0.304,0.8118,0.004,121,332.00,SPY210630P00332000,6.18,0,6.78,6.87,0,0.2968,-0.1787,0.004,133 | |
| WedJun302021,SPY210630C00333000,57.26,0,55.39,57.07,0,0.3021,0.8083,0.0041,37,333.00,SPY210630P00333000,7.6,0,6.91,7,0,0.2951,-0.1823,0.0041,88 | |
| WedJun302021,SPY210630C00334000,63.01,0,54.52,56.2,0,0.3003,0.8047,0.0042,15,334.00,SPY210630P00334000,8.55,0,7.05,7.14,0,0.2934,-0.186,0.0042,303 | |
| WedJun302021,SPY210630C00335000,58.97,0,53.65,55.33,0,0.2984,0.8011,0.0042,248,335.00,SPY210630P00335000,9.72,0.445,7.18,7.28,1,0.2917,-0.1897,0.0043,538 | |
| WedJun302021,SPY210630C00336000,55.13,0,52.79,54.47,0,0.2965,0.7974,0.0043,447,336.00,SPY210630P00336000,9.13,-0.315,7.32,7.42,3,0.2898,-0.1934,0.0043,134 | |
| WedJun302021,SPY210630C00337000,50.48,0,52.08,53.6,0,0.2953,0.7931,0.0044,8,337.00,SPY210630P00337000,9.54,-0.085,7.46,7.56,3,0.288,-0.1972,0.0044,173 | |
| WedJun302021,SPY210630C00338000,50.48,0,51.11,52.75,0,0.2928,0.7898,0.0045,66,338.00,SPY210630P00338000,7.7,-2.11,7.61,7.71,6,0.2863,-0.2012,0.0045,64 | |
| WedJun302021,SPY210630C00339000,42.49,0,50.26,51.89,0,0.291,0.7858,0.0045,60,339.00,SPY210630P00339000,9.86,-0.13,7.76,7.85,6,0.2846,-0.2052,0.0046,174 | |
| WedJun302021,SPY210630C00340000,43.75,-1.375,49.41,51.04,1,0.2893,0.7817,0.0046,351,340.00,SPY210630P00340000,7.85,-2.33,7.91,8.01,7,0.2828,-0.2093,0.0047,1442 | |
| WedJun302021,SPY210630C00341000,46.35,0,48.5,50.18,0,0.2873,0.7777,0.0047,210,341.00,SPY210630P00341000,10.7,0.325,8.06,8.16,1,0.2811,-0.2135,0.0048,261 | |
| WedJun302021,SPY210630C00342000,47.12,0,47.65,49.33,0,0.2855,0.7735,0.0048,89,342.00,SPY210630P00342000,7.62,0,8.22,8.32,0,0.2795,-0.2178,0.0048,173 | |
| WedJun302021,SPY210630C00343000,46.5,0,46.81,48.48,0,0.2836,0.7693,0.0049,7,343.00,SPY210630P00343000,7.81,0,8.38,8.48,0,0.2777,-0.2221,0.0049,663 | |
| WedJun302021,SPY210630C00344000,55,0,45.96,47.62,0,0.2819,0.7648,0.005,188,344.00,SPY210630P00344000,8.63,-2.345,8.55,8.65,6,0.2759,-0.2265,0.005,302 | |
| WedJun302021,SPY210630C00345000,44.57,0,45.39,46.5,0,0.28,0.7605,0.005,209,345.00,SPY210630P00345000,11.87,0.685,8.71,8.82,6,0.2741,-0.231,0.0051,893 | |
| WedJun302021,SPY210630C00346000,52.98,0,44.57,45.66,0,0.2784,0.7559,0.0051,23,346.00,SPY210630P00346000,11.81,0,8.88,8.99,0,0.2724,-0.2356,0.0052,186 | |
| WedJun302021,SPY210630C00347000,51.14,0,43.74,44.83,0,0.2768,0.7511,0.0052,34,347.00,SPY210630P00347000,10.57,0,9.06,9.16,0,0.2706,-0.2403,0.0053,190 | |
| WedJun302021,SPY210630C00348000,52.92,0,42.91,44.01,0,0.2751,0.7463,0.0053,10,348.00,SPY210630P00348000,12.26,0,9.24,9.34,0,0.269,-0.2451,0.0054,417 | |
| WedJun302021,SPY210630C00349000,52.43,0,42.08,43.19,0,0.2733,0.7415,0.0054,35,349.00,SPY210630P00349000,9.44,0,9.42,9.52,0,0.2672,-0.25,0.0055,48 | |
| WedJun302021,SPY210630C00350000,42,4.81,41.27,42.37,32,0.2715,0.7366,0.0055,2213,350.00,SPY210630P00350000,9.45,-2.84,9.6,9.71,115,0.2651,-0.2547,0.0056,10001 | |
| WedJun302021,SPY210630C00351000,48.14,0,40.44,41.55,0,0.2696,0.7317,0.0056,10,351.00,SPY210630P00351000,10.22,-2.31,9.79,9.9,2,0.2637,-0.26,0.0056,218 | |
| WedJun302021,SPY210630C00352000,46.3,0,39.7,40.73,0,0.2678,0.7266,0.0057,130,352.00,SPY210630P00352000,10.35,0,9.98,10.09,0,0.2619,-0.2652,0.0057,79 | |
| WedJun302021,SPY210630C00353000,45.22,0,38.89,39.91,0,0.2656,0.7216,0.0058,49,353.00,SPY210630P00353000,9.31,0,10.18,10.29,0,0.2601,-0.2704,0.0058,219 | |
| WedJun302021,SPY210630C00354000,45.85,0,38.01,39.1,0,0.2638,0.7163,0.0058,48,354.00,SPY210630P00354000,9.69,0,10.38,10.49,0,0.2585,-0.2759,0.0059,74 | |
| WedJun302021,SPY210630C00355000,37.45,4.085,37.2,38.3,1,0.2618,0.711,0.0059,1436,355.00,SPY210630P00355000,10.65,-2.865,10.59,10.7,19,0.2566,-0.2813,0.006,1179 | |
| WedJun302021,SPY210630C00356000,41.36,0,36.4,37.51,0,0.2601,0.7054,0.006,104,356.00,SPY210630P00356000,14.07,0,10.79,10.91,0,0.2549,-0.2869,0.0061,215 | |
| WedJun302021,SPY210630C00357000,40.5,0,35.61,36.72,0,0.2584,0.6998,0.0061,95,357.00,SPY210630P00357000,9.77,0,11.01,11.12,0,0.2531,-0.2926,0.0062,220 | |
| WedJun302021,SPY210630C00358000,35.03,0,34.82,35.93,0,0.2565,0.6941,0.0062,67,358.00,SPY210630P00358000,9.97,0,11.23,11.34,0,0.2512,-0.2983,0.0063,176 | |
| WedJun302021,SPY210630C00359000,29.44,0,34.05,35.15,0,0.2547,0.6883,0.0063,62,359.00,SPY210630P00359000,16.51,0,11.45,11.57,0,0.2495,-0.3042,0.0064,854 | |
| WedJun302021,SPY210630C00360000,28.2,-1.48,33.26,34.37,1,0.2528,0.6824,0.0064,1109,360.00,SPY210630P00360000,11.8,-3.06,11.68,11.79,65,0.2478,-0.3103,0.0065,566 | |
| WedJun302021,SPY210630C00361000,40.47,0,32.48,33.59,0,0.2511,0.6763,0.0065,60,361.00,SPY210630P00361000,14.29,-0.855,11.91,12.03,129,0.246,-0.3165,0.0066,199 | |
| WedJun302021,SPY210630C00362000,40.83,0,31.71,32.81,0,0.249,0.6703,0.0066,47,362.00,SPY210630P00362000,12.27,-3.165,12.15,12.27,119,0.2441,-0.3227,0.0067,400 | |
| WedJun302021,SPY210630C00363000,35.58,0,30.94,32.04,0,0.2471,0.664,0.0067,329,363.00,SPY210630P00363000,14.5,0,12.39,12.51,0,0.2423,-0.3291,0.0069,368 | |
| WedJun302021,SPY210630C00364000,37.68,0,30.18,31.28,0,0.2452,0.6576,0.0068,757,364.00,SPY210630P00364000,16.01,-0.025,12.64,12.76,1,0.2406,-0.3356,0.007,318 | |
| WedJun302021,SPY210630C00365000,29.47,3.365,29.43,30.53,1,0.2434,0.6511,0.0069,341,365.00,SPY210630P00365000,12.8,-3.535,12.89,13.02,62,0.2388,-0.3422,0.0071,959 | |
| WedJun302021,SPY210630C00366000,34.35,0,28.69,29.79,0,0.2416,0.6445,0.007,298,366.00,SPY210630P00366000,16.46,0,13.15,13.28,0,0.237,-0.349,0.0072,155 | |
| WedJun302021,SPY210630C00367000,30.17,0,27.95,29.05,0,0.2398,0.6377,0.0071,185,367.00,SPY210630P00367000,12.34,0,13.42,13.55,0,0.2352,-0.3558,0.0073,152 | |
| WedJun302021,SPY210630C00368000,23.99,0,27.2,28.31,0,0.2379,0.6308,0.0072,193,368.00,SPY210630P00368000,18.09,0,13.69,13.82,0,0.2335,-0.3629,0.0074,321 | |
| WedJun302021,SPY210630C00369000,24.45,1.09,26.47,27.57,19,0.2359,0.6239,0.0074,557,369.00,SPY210630P00369000,15.07,-2.56,13.97,14.1,57,0.2316,-0.37,0.0075,1406 | |
| WedJun302021,SPY210630C00370000,24.88,2.195,25.74,26.84,6,0.2342,0.6167,0.0075,433,370.00,SPY210630P00370000,14.35,-3.62,14.26,14.39,95,0.2299,-0.3773,0.0076,4758 | |
| WedJun302021,SPY210630C00371000,27.23,0,25.02,26.12,0,0.2322,0.6095,0.0076,132,371.00,SPY210630P00371000,19.13,0,14.55,14.68,0,0.2281,-0.3847,0.0077,660 | |
| WedJun302021,SPY210630C00372000,21.95,0.575,24.32,25.4,53,0.2302,0.602,0.0077,133,372.00,SPY210630P00372000,19.01,0,14.85,14.98,0,0.2262,-0.3922,0.0078,880 | |
| WedJun302021,SPY210630C00373000,19.81,-0.915,23.62,24.7,3,0.2286,0.5945,0.0078,272,373.00,SPY210630P00373000,18.5,-0.53,15.15,15.29,2,0.2245,-0.3999,0.0079,968 | |
| WedJun302021,SPY210630C00374000,19.71,-0.375,22.92,24,4,0.2266,0.5868,0.0079,247,374.00,SPY210630P00374000,19.85,0.455,15.47,15.6,5,0.2229,-0.4077,0.008,46 | |
| WedJun302021,SPY210630C00375000,22.07,2.625,22.24,23.29,29,0.2248,0.5789,0.008,453,375.00,SPY210630P00375000,15.6,-4.17,15.79,15.92,15,0.221,-0.4157,0.0081,570 | |
| WedJun302021,SPY210630C00376000,21.87,3.055,22.03,22.19,33,0.2228,0.571,0.0081,172,376.00,SPY210630P00376000,18.45,-1.705,16.11,16.25,17,0.2192,-0.4238,0.0082,2720 | |
| WedJun302021,SPY210630C00377000,22,3.8,21.36,21.52,72,0.2208,0.5629,0.0082,178,377.00,SPY210630P00377000,20.29,-0.25,16.45,16.59,11,0.2174,-0.432,0.0083,719 | |
| WedJun302021,SPY210630C00378000,17.44,-0.15,20.69,20.85,11,0.219,0.5547,0.0083,180,378.00,SPY210630P00378000,20.8,-0.14,16.79,16.93,8,0.2158,-0.4404,0.0084,1022 | |
| WedJun302021,SPY210630C00379000,20.32,3.335,20.03,20.19,7,0.2172,0.5463,0.0084,306,379.00,SPY210630P00379000,17.26,-4.095,17.14,17.28,20,0.2139,-0.4489,0.0085,766 | |
| WedJun302021,SPY210630C00380000,18.55,2.155,19.38,19.54,92,0.2153,0.5378,0.0084,1242,380.00,SPY210630P00380000,17.54,-4.23,17.49,17.66,49,0.2122,-0.4575,0.0086,1993 | |
| WedJun302021,SPY210630C00381000,18.18,2.37,18.76,18.89,53,0.2136,0.5291,0.0085,2464,381.00,SPY210630P00381000,19.26,-2.935,17.86,18.03,3,0.2101,-0.4663,0.0087,1269 | |
| WedJun302021,SPY210630C00382000,17.88,2.645,18.13,18.26,44,0.2123,0.5204,0.0086,474,382.00,SPY210630P00382000,18.16,-4.465,18.24,18.4,31,0.2084,-0.4753,0.0088,2112 | |
| WedJun302021,SPY210630C00383000,14.64,-0.03,17.5,17.64,3,0.2104,0.5115,0.0087,266,383.00,SPY210630P00383000,18.25,-4.82,18.62,18.79,33,0.2067,-0.4843,0.0088,210 | |
| WedJun302021,SPY210630C00384000,17.1,2.98,16.89,17.02,8,0.2087,0.5024,0.0088,912,384.00,SPY210630P00384000,18.99,-4.535,19.02,19.19,26,0.2058,-0.4933,0.0089,117 | |
| WedJun302021,SPY210630C00385000,16.09,2.52,16.29,16.42,22,0.2069,0.4932,0.0088,1231,385.00,SPY210630P00385000,23.01,-0.98,19.42,19.59,10,0.2033,-0.5027,0.009,638 | |
| WedJun302021,SPY210630C00386000,14.11,1.07,15.69,15.82,2,0.2051,0.4839,0.0089,175,386.00,SPY210630P00386000,22.47,-1.99,19.29,20.39,2,0.2016,-0.5122,0.0091,108 | |
| WedJun302021,SPY210630C00387000,15.28,2.765,15.11,15.24,67,0.2035,0.4746,0.009,634,387.00,SPY210630P00387000,25.37,0.42,19.72,20.83,2,0.2,-0.5217,0.0091,91 | |
| WedJun302021,SPY210630C00388000,13.8,1.795,14.54,14.67,14,0.2017,0.465,0.009,331,388.00,SPY210630P00388000,25.09,-0.36,20.16,21.26,1,0.1984,-0.5314,0.0092,74 | |
| WedJun302021,SPY210630C00389000,12.68,1.175,13.98,14.11,4,0.2,0.4554,0.0091,471,389.00,SPY210630P00389000,25.95,0,20.61,21.71,0,0.1968,-0.5411,0.0092,125 | |
| WedJun302021,SPY210630C00390000,13.7,2.685,13.42,13.55,69,0.1983,0.4455,0.0091,1078,390.00,SPY210630P00390000,21.94,-4.535,21.07,22.18,66,0.1954,-0.5509,0.0093,1053 | |
| WedJun302021,SPY210630C00391000,10.15,0,12.89,13.02,0,0.1967,0.4358,0.0092,114,391.00,SPY210630P00391000,27.22,0.21,21.55,22.63,2,0.1937,-0.5609,0.0093,35 | |
| WedJun302021,SPY210630C00392000,12.14,2.06,12.37,12.49,50,0.1951,0.4259,0.0092,261,392.00,SPY210630P00392000,25.5,-2.055,22.03,23.13,1,0.1923,-0.5709,0.0093,78 | |
| WedJun302021,SPY210630C00393000,10,0.37,11.85,11.98,3,0.1934,0.4158,0.0092,826,393.00,SPY210630P00393000,25.09,0,22.53,23.63,0,0.1908,-0.581,0.0094,18 | |
| WedJun302021,SPY210630C00394000,11.46,2.265,11.35,11.47,5,0.192,0.4058,0.0093,3017,394.00,SPY210630P00394000,21.03,0,23.04,24.15,0,0.1895,-0.591,0.0094,14 | |
| WedJun302021,SPY210630C00395000,10.94,2.175,10.87,10.99,185,0.1904,0.3957,0.0093,677,395.00,SPY210630P00395000,25,-4.275,23.57,24.65,2,0.1878,-0.6014,0.0094,192 | |
| WedJun302021,SPY210630C00396000,10.53,2.18,10.39,10.51,64,0.1889,0.3855,0.0093,30,396.00,SPY210630P00396000,22.52,0,24.1,25.19,0,0.1864,-0.6116,0.0094,11 | |
| WedJun302021,SPY210630C00397000,10.08,2.115,9.93,10.05,5,0.1875,0.3754,0.0093,36,397.00,SPY210630P00397000,28.5,0,24.65,25.74,0,0.185,-0.6219,0.0094,10 | |
| WedJun302021,SPY210630C00398000,8.44,0,9.49,9.6,0,0.186,0.3652,0.0093,137,398.00,SPY210630P00398000,31.5,0.375,25.22,26.3,5,0.1839,-0.632,0.0094,20 | |
| WedJun302021,SPY210630C00399000,9.21,1.995,9.06,9.17,2,0.1847,0.355,0.0093,394,399.00,SPY210630P00399000,28.37,-3.39,25.79,26.88,4,0.1825,-0.6423,0.0093,22 | |
| WedJun302021,SPY210630C00400000,8.68,1.82,8.64,8.75,151,0.1833,0.3448,0.0092,6565,400.00,SPY210630P00400000,26.8,-5.62,26.39,27.41,105,0.1815,-0.6521,0.0093,256 | |
| WedJun302021,SPY210630C00401000,7.41,0.89,8.23,8.35,8,0.1821,0.3348,0.0092,82,401.00,SPY210630P00401000,26.87,0,26.99,28.08,0,0.1802,-0.6624,0.0093,50 | |
| WedJun302021,SPY210630C00402000,5.7,-0.495,7.84,7.95,3,0.1808,0.3246,0.0091,112,402.00,SPY210630P00402000,26.3,0,27.61,28.7,0,0.1792,-0.6724,0.0092,11 | |
| WedJun302021,SPY210630C00403000,5.44,-0.445,7.47,7.58,2,0.1797,0.3146,0.0091,1039,403.00,SPY210630P00403000,26.86,0,28.25,29.33,0,0.1779,-0.6824,0.0091,10 | |
| WedJun302021,SPY210630C00404000,9.08,0,7.11,7.21,0,0.1785,0.3047,0.009,119,404.00,SPY210630P00404000,27.4,0,28.89,29.98,0,0.1767,-0.6927,0.0091,10 | |
| WedJun302021,SPY210630C00405000,6.33,1.04,6.76,6.86,6,0.1774,0.2949,0.0089,684,405.00,SPY210630P00405000,27.29,0,29.55,30.64,0,0.1758,-0.7023,0.009,5 | |
| WedJun302021,SPY210630C00406000,4.32,0,6.42,6.53,0,0.1763,0.285,0.0088,153,406.00,SPY210630P00406000,0,0,29.97,31.54,0,0.1748,-0.712,0.0089,0 | |
| WedJun302021,SPY210630C00407000,6.23,0,6.1,6.21,0,0.1753,0.2754,0.0087,245,407.00,SPY210630P00407000,29.37,0,30.65,32.23,0,0.1739,-0.7215,0.0088,1 | |
| WedJun302021,SPY210630C00408000,5.36,0.85,5.8,5.9,137,0.1743,0.266,0.0086,55,408.00,SPY210630P00408000,0,0,31.34,32.93,0,0.1729,-0.731,0.0087,0 | |
| WedJun302021,SPY210630C00409000,5.09,0.815,5.5,5.6,142,0.1735,0.2568,0.0085,216,409.00,SPY210630P00409000,35,0,32.04,33.65,0,0.1721,-0.7403,0.0086,7 | |
| WedJun302021,SPY210630C00410000,5.24,1.195,5.22,5.32,117,0.1725,0.2474,0.0084,624,410.00,SPY210630P00410000,32.9,-6.775,32.91,34.38,1,0.1713,-0.7493,0.0084,23 | |
| WedJun302021,SPY210630C00411000,4.58,0.745,4.95,5.05,50,0.1717,0.2385,0.0083,246,411.00,SPY210630P00411000,30.56,0,33.64,35.12,0,0.1705,-0.7583,0.0083,5 | |
| WedJun302021,SPY210630C00412000,3.2,0,4.7,4.79,0,0.1708,0.2296,0.0082,5,412.00,SPY210630P00412000,31.26,0,34.38,35.84,0,0.1697,-0.7672,0.0082,1 | |
| WedJun302021,SPY210630C00413000,7.23,0,4.45,4.54,0,0.1702,0.2212,0.008,44,413.00,SPY210630P00413000,39.07,-3.005,35.13,36.6,1,0.1691,-0.7756,0.008,1 | |
| WedJun302021,SPY210630C00414000,3.18,-0.07,4.22,4.31,3,0.1694,0.2125,0.0079,56,414.00,SPY210630P00414000,0,0,35.89,37.41,0,0.1684,-0.7841,0.0079,0 | |
| WedJun302021,SPY210630C00415000,3.89,0.81,4,4.09,4,0.1688,0.2044,0.0077,321,415.00,SPY210630P00415000,44.14,0,36.67,38.2,0,0.1678,-0.7922,0.0077,4 | |
| WedJun302021,SPY210630C00416000,4.8,0,3.79,3.87,0,0.1682,0.1963,0.0076,54,416.00,SPY210630P00416000,0,0,37.45,39,0,0.1673,-0.8001,0.0076,0 | |
| WedJun302021,SPY210630C00417000,3.63,0,3.59,3.67,0,0.1676,0.1886,0.0074,63,417.00,SPY210630P00417000,45.71,0.3,38.26,39.78,8,0.1667,-0.8079,0.0074,0 | |
| WedJun302021,SPY210630C00418000,5.54,0,3.4,3.48,0,0.1671,0.1811,0.0072,54,418.00,SPY210630P00418000,35.21,0,39.07,40.6,0,0.1663,-0.8153,0.0072,1 | |
| WedJun302021,SPY210630C00419000,4.9,0,3.22,3.29,0,0.1666,0.1736,0.0071,12,419.00,SPY210630P00419000,0,0,39.89,41.45,0,0.1659,-0.8226,0.0071,0 | |
| WedJun302021,SPY210630C00420000,3.1,0.76,3.05,3.12,340,0.1662,0.1666,0.0069,1518,420.00,SPY210630P00420000,48.46,0,40.72,42.29,0,0.1655,-0.8295,0.0069,2 | |
| WedJun302021,SPY210630C00421000,2.53,0.31,2.89,2.96,8,0.1659,0.1599,0.0067,20,421.00,SPY210630P00421000,0,0,41.55,43.14,0,0.1652,-0.8363,0.0067,0 | |
| WedJun302021,SPY210630C00422000,2.85,0,2.73,2.8,0,0.1655,0.1531,0.0066,128,422.00,SPY210630P00422000,0,0,42.4,43.99,0,0.165,-0.8426,0.0066,0 | |
| WedJun302021,SPY210630C00423000,2.53,0,2.59,2.66,0,0.1652,0.147,0.0064,451,423.00,SPY210630P00423000,0,0,43.25,44.85,0,0.1648,-0.8488,0.0064,0 | |
| WedJun302021,SPY210630C00424000,2.79,0,2.45,2.52,0,0.165,0.1409,0.0062,12,424.00,SPY210630P00424000,0,0,44.12,45.67,0,0.1645,-0.8551,0.0062,0 | |
| WedJun302021,SPY210630C00425000,2.37,0.58,2.32,2.39,14,0.1648,0.135,0.0061,1186,425.00,SPY210630P00425000,43.23,0,44.98,46.6,0,0.1641,-0.8612,0.006,3 | |
| WedJun302021,SPY210630C00426000,2.23,0,2.19,2.26,0,0.1646,0.1293,0.0059,427,426.00,SPY210630P00426000,0,0,45.86,47.48,0,0.1642,-0.8664,0.0059,0 | |
| WedJun302021,SPY210630C00427000,2.28,0,2.08,2.15,0,0.1644,0.1238,0.0057,555,427.00,SPY210630P00427000,0,0,46.74,48.37,0,0.164,-0.8719,0.0057,0 | |
| WedJun302021,SPY210630C00428000,1.99,0,1.97,2.03,0,0.1643,0.1186,0.0056,1039,428.00,SPY210630P00428000,0,0,47.63,49.26,0,0.1639,-0.8772,0.0055,0 | |
| WedJun302021,SPY210630C00430000,1.64,0.27,1.76,1.83,30,0.1639,0.1084,0.0052,1465,430.00,SPY210630P00430000,44.22,0,49.35,50.95,0,0.1637,-0.887,0.0052,5 | |
| WedJun302021,SPY210630C00435000,1.31,0.26,1.34,1.4,9,0.1635,0.0864,0.0044,921,435.00,SPY210630P00435000,56,0,54,55.52,0,0.1637,-0.9085,0.0044,5 | |
| WedJun302021,SPY210630C00440000,1,0.2,1.02,1.04,101,0.1633,0.0683,0.0037,701,440.00,SPY210630P00440000,64.26,0,58.6,60.2,0,0.1634,-0.9267,0.0037,1 | |
| WedJun302021,SPY210630C00445000,0.76,0.14,0.77,0.8,2,0.1634,0.0537,0.0031,514,445.00,SPY210630P00445000,58.81,0,63.41,64.98,0,0.164,-0.9407,0.0031,1 | |
| WedJun302021,SPY210630C00450000,0.57,0.095,0.58,0.61,1,0.164,0.0423,0.0025,978,450.00,SPY210630P00450000,69.5,0,68.17,69.79,0,0.164,-0.9527,0.0025,2 | |
| WedJun302021,SPY210630C00455000,0.31,0,0.44,0.47,0,0.1648,0.0334,0.0021,464,455.00,SPY210630P00455000,0,0,73.05,74.62,0,0.164,-0.9624,0.0021,0 | |
| WedJun302021,SPY210630C00460000,0.46,0,0.33,0.37,0,0.1658,0.0263,0.0017,257,460.00,SPY210630P00460000,89.6,3.765,77.94,79.53,1,0.1636,-0.9704,0.0016,1 | |
| WedJun302021,SPY210630C00465000,0.28,0.045,0.25,0.29,5,0.1675,0.0211,0.0014,70,465.00,SPY210630P00465000,77.51,0,82.85,84.39,0,0.1653,-0.9754,0.0013,1 | |
| WedJun302021,SPY210630C00470000,0.22,0.035,0.2,0.23,100,0.1689,0.0168,0.0011,332,470.00,SPY210630P00470000,0,0,87.79,89.33,0,0.1657,-0.9801,0.0011,0 | |
| WedJun302021,SPY210630C00475000,0.17,0.015,0.16,0.19,1,0.1711,0.0137,0.0009,287,475.00,SPY210630P00475000,88.22,0,92.74,94.28,0,0.1675,-0.9831,0.0009,1 | |
| WedJun302021,SPY210630C00480000,0.14,0.015,0.13,0.16,1,0.1724,0.0109,0.0008,150,480.00,SPY210630P00480000,0,0,97.7,99.25,0,0.1566,-0.9895,0.0005,0 | |
| WedJun302021,SPY210630C00485000,0.13,0,0.1,0.13,0,0.1756,0.0092,0.0007,89,485.00,SPY210630P00485000,97.9,0,102.67,104.21,0,0.1541,-0.9916,0.0003,0 | |
| WedJun302021,SPY210630C00490000,0.1,0,0.08,0.11,0,0.179,0.008,0.0006,455,490.00,SPY210630P00490000,123.6,0,107.64,109.19,0,0.1638,-0.991,0.0003,1 | |
| WedJun302021,SPY210630C00495000,0.09,0,0.07,0.1,0,0.1818,0.0067,0.0005,115,495.00,SPY210630P00495000,0,0,112.62,114.17,0,0.1553,-0.9933,0.0002,0 | |
| WedJun302021,SPY210630C00500000,0.07,-0.005,0.08,0.09,2,0.1881,0.0066,0.0005,149,500.00,SPY210630P00500000,128.5,2.895,117.6,119.15,2,0,-1,0.0009,2 | |
| FriJul162021,SPY210716C00185000,204.22,0,198.31,199.5,0,0.9277,0.9373,0.0005,1,185.00,SPY210716P00185000,0.68,-0.13,0.65,0.68,15,0.5825,-0.0126,0.0002,674 | |
| FriJul162021,SPY210716C00190000,0,0,193.33,194.54,0,0.8851,0.9373,0.0006,0,190.00,SPY210716P00190000,0.86,-0.025,0.71,0.74,1,0.5707,-0.0139,0.0003,71 | |
| FriJul162021,SPY210716C00195000,0,0,188.36,189.58,0,0.8435,0.9374,0.0006,0,195.00,SPY210716P00195000,0.86,0,0.78,0.81,0,0.5588,-0.0153,0.0003,13 | |
| FriJul162021,SPY210716C00200000,191.17,0,183.39,184.61,0,0.804,0.9375,0.0006,1,200.00,SPY210716P00200000,0.92,-0.13,0.84,0.87,10,0.5468,-0.0168,0.0003,901 | |
| FriJul162021,SPY210716C00205000,0,0,178.42,179.66,0,0.7665,0.9375,0.0006,0,205.00,SPY210716P00205000,1.05,-0.09,0.92,0.95,1,0.5355,-0.0184,0.0004,515 | |
| FriJul162021,SPY210716C00210000,168.88,0,173.46,174.71,0,0.7315,0.9374,0.0007,13,210.00,SPY210716P00210000,1.07,-0.165,1,1.03,1,0.5242,-0.0202,0.0004,47 | |
| FriJul162021,SPY210716C00215000,162.08,0,168.51,169.77,0,0.698,0.9373,0.0007,1,215.00,SPY210716P00215000,1.45,0,1.08,1.11,0,0.5131,-0.0222,0.0004,72 | |
| FriJul162021,SPY210716C00220000,154.81,0,163.55,164.83,0,0.6665,0.937,0.0007,2,220.00,SPY210716P00220000,1.43,-0.025,1.17,1.21,10,0.5025,-0.0243,0.0005,115 | |
| FriJul162021,SPY210716C00225000,0,0,158.6,159.9,0,0.6365,0.9367,0.0008,0,225.00,SPY210716P00225000,1.29,-0.295,1.27,1.31,6,0.4917,-0.0267,0.0005,76 | |
| FriJul162021,SPY210716C00230000,162.93,0,153.67,154.97,0,0.6086,0.9361,0.0008,8,230.00,SPY210716P00230000,1.94,0,1.38,1.42,0,0.4809,-0.0292,0.0006,60 | |
| FriJul162021,SPY210716C00235000,0,0,148.72,150.07,0,0.5821,0.9353,0.0009,0,235.00,SPY210716P00235000,1.92,0,1.49,1.53,0,0.4704,-0.0319,0.0007,50 | |
| FriJul162021,SPY210716C00240000,0,0,143.81,145.15,0,0.557,0.9344,0.0009,0,240.00,SPY210716P00240000,1.66,-0.375,1.62,1.66,48,0.4604,-0.035,0.0007,96 | |
| FriJul162021,SPY210716C00245000,0,0,138.88,140.26,0,0.5336,0.9331,0.001,0,245.00,SPY210716P00245000,1.79,-0.42,1.75,1.8,11,0.4501,-0.0383,0.0008,82 | |
| FriJul162021,SPY210716C00250000,129.29,0,133.98,135.38,0,0.5119,0.9315,0.001,1,250.00,SPY210716P00250000,1.92,-0.49,1.9,1.94,83,0.44,-0.0419,0.0009,1788 | |
| FriJul162021,SPY210716C00255000,0,0,129.08,130.52,0,0.4913,0.9295,0.0011,0,255.00,SPY210716P00255000,2.1,-0.52,2.07,2.11,5,0.4303,-0.0459,0.001,402 | |
| FriJul162021,SPY210716C00260000,0,0,124.2,125.67,0,0.4722,0.9271,0.0012,0,260.00,SPY210716P00260000,3.22,0,2.24,2.3,0,0.4208,-0.0503,0.0011,331 | |
| FriJul162021,SPY210716C00265000,0,0,119.52,120.66,0,0.4547,0.9241,0.0013,0,265.00,SPY210716P00265000,2.49,-0.61,2.44,2.49,1,0.4113,-0.0551,0.0012,94 | |
| FriJul162021,SPY210716C00270000,107.5,0,114.66,116.04,0,0.4382,0.9205,0.0014,6,270.00,SPY210716P00270000,2.7,-0.67,2.65,2.7,13,0.4021,-0.0604,0.0013,480 | |
| FriJul162021,SPY210716C00275000,0,0,109.85,111.24,0,0.423,0.9163,0.0015,0,275.00,SPY210716P00275000,3.32,-0.345,2.88,2.94,1,0.3928,-0.0662,0.0014,578 | |
| FriJul162021,SPY210716C00280000,107.95,0,105.04,106.48,0,0.4092,0.9113,0.0016,8,280.00,SPY210716P00280000,3.22,-0.775,3.13,3.19,49,0.3836,-0.0725,0.0016,405 | |
| FriJul162021,SPY210716C00285000,0,0,100.27,101.74,0,0.3958,0.9056,0.0018,0,285.00,SPY210716P00285000,4.06,-0.29,3.4,3.47,40,0.3745,-0.0794,0.0017,297 | |
| FriJul162021,SPY210716C00290000,102.44,0,95.53,97.03,0,0.3836,0.899,0.0019,5,290.00,SPY210716P00290000,3.76,-0.98,3.71,3.77,421,0.3655,-0.087,0.0019,901 | |
| FriJul162021,SPY210716C00295000,93.66,0,90.81,92.35,0,0.372,0.8916,0.0021,23,295.00,SPY210716P00295000,5.52,0,4.04,4.11,0,0.3569,-0.0955,0.002,326 | |
| FriJul162021,SPY210716C00300000,84.6,3.905,86.14,87.7,10,0.3613,0.8831,0.0023,17,300.00,SPY210716P00300000,4.36,-1.27,4.4,4.47,1245,0.3481,-0.1047,0.0022,2232 | |
| FriJul162021,SPY210716C00301000,91.77,0,85.03,86.78,0,0.3592,0.8813,0.0023,1,301.00,SPY210716P00301000,5.73,0,4.48,4.55,0,0.3465,-0.1067,0.0023,12 | |
| FriJul162021,SPY210716C00302000,0,0,84.28,85.86,0,0.3571,0.8794,0.0023,0,302.00,SPY210716P00302000,4.53,0,4.56,4.63,0,0.3447,-0.1086,0.0023,787 | |
| FriJul162021,SPY210716C00303000,0,0,83.36,84.93,0,0.355,0.8775,0.0024,0,303.00,SPY210716P00303000,6.05,0,4.64,4.71,0,0.343,-0.1107,0.0024,1282 | |
| FriJul162021,SPY210716C00304000,0,0,82.44,84.01,0,0.353,0.8756,0.0024,0,304.00,SPY210716P00304000,6.1,0,4.72,4.79,0,0.3412,-0.1127,0.0024,109 | |
| FriJul162021,SPY210716C00305000,75.9,-0.285,81.52,83.09,1,0.351,0.8736,0.0025,15,305.00,SPY210716P00305000,5.04,0,4.8,4.88,0,0.3396,-0.1149,0.0025,140 | |
| FriJul162021,SPY210716C00306000,0,0,80.59,82.17,0,0.349,0.8715,0.0025,0,306.00,SPY210716P00306000,4.74,0,4.89,4.96,0,0.3379,-0.117,0.0025,173 | |
| FriJul162021,SPY210716C00307000,0,0,79.67,81.26,0,0.347,0.8694,0.0026,0,307.00,SPY210716P00307000,6.93,0,4.97,5.05,0,0.3362,-0.1193,0.0026,983 | |
| FriJul162021,SPY210716C00308000,0,0,78.75,80.34,0,0.345,0.8673,0.0026,0,308.00,SPY210716P00308000,7.32,0,5.06,5.14,0,0.3344,-0.1214,0.0026,61 | |
| FriJul162021,SPY210716C00309000,0,0,77.84,79.43,0,0.3431,0.8652,0.0027,0,309.00,SPY210716P00309000,5.71,0,5.15,5.23,0,0.3327,-0.1237,0.0026,42 | |
| FriJul162021,SPY210716C00310000,78.2,6.48,76.93,78.51,2,0.3411,0.8629,0.0027,317,310.00,SPY210716P00310000,5.35,-1.355,5.24,5.32,30,0.331,-0.126,0.0027,1534 | |
| FriJul162021,SPY210716C00311000,0,0,76.01,77.6,0,0.3392,0.8606,0.0027,0,311.00,SPY210716P00311000,4.96,0,5.33,5.41,0,0.3292,-0.1283,0.0027,1346 | |
| FriJul162021,SPY210716C00312000,74.65,0,75.1,76.7,0,0.3373,0.8584,0.0028,3,312.00,SPY210716P00312000,5.6,0,5.43,5.51,0,0.3277,-0.1308,0.0028,2052 | |
| FriJul162021,SPY210716C00313000,0,0,74.19,75.79,0,0.3354,0.856,0.0028,0,313.00,SPY210716P00313000,7.32,0,5.53,5.61,0,0.3258,-0.1332,0.0028,592 | |
| FriJul162021,SPY210716C00314000,75.84,0,73.11,74.89,0,0.3335,0.8536,0.0029,1,314.00,SPY210716P00314000,6.23,0,5.62,5.71,0,0.3242,-0.1357,0.0029,1164 | |
| FriJul162021,SPY210716C00315000,79.36,0,72.38,73.98,0,0.3316,0.8511,0.0029,380,315.00,SPY210716P00315000,7.78,0,5.72,5.81,0,0.3225,-0.1382,0.0029,2401 | |
| FriJul162021,SPY210716C00316000,73.52,0,71.48,73.08,0,0.3297,0.8486,0.003,232,316.00,SPY210716P00316000,6.33,0,5.83,5.91,0,0.3209,-0.1409,0.003,3918 | |
| FriJul162021,SPY210716C00317000,74.5,0,70.58,72.18,0,0.3279,0.846,0.003,1723,317.00,SPY210716P00317000,7.79,0,5.93,6.01,0,0.3191,-0.1435,0.0031,2035 | |
| FriJul162021,SPY210716C00318000,75.63,0,69.68,71.28,0,0.3261,0.8434,0.0031,677,318.00,SPY210716P00318000,7.29,0,6.04,6.12,0,0.3176,-0.1462,0.0031,6035 | |
| FriJul162021,SPY210716C00319000,75.47,0,68.79,70.39,0,0.3242,0.8408,0.0032,690,319.00,SPY210716P00319000,7.87,0,6.15,6.23,0,0.3158,-0.1489,0.0032,542 | |
| FriJul162021,SPY210716C00320000,77.02,0,67.89,69.49,0,0.3223,0.8381,0.0032,28,320.00,SPY210716P00320000,6.36,-1.625,6.26,6.34,24,0.3141,-0.1517,0.0032,3110 | |
| FriJul162021,SPY210716C00321000,0,0,66.99,68.6,0,0.3205,0.8353,0.0033,0,321.00,SPY210716P00321000,6.43,0,6.37,6.46,0,0.3125,-0.1546,0.0033,593 | |
| FriJul162021,SPY210716C00322000,75.38,0,66.1,67.71,0,0.3187,0.8324,0.0033,3,322.00,SPY210716P00322000,6.83,0,6.48,6.57,0,0.3107,-0.1574,0.0033,1814 | |
| FriJul162021,SPY210716C00323000,74.36,0,65.21,66.82,0,0.3169,0.8295,0.0034,2,323.00,SPY210716P00323000,6.89,-1.53,6.6,6.69,1,0.309,-0.1604,0.0034,970 | |
| FriJul162021,SPY210716C00324000,0,0,64.33,65.93,0,0.3151,0.8266,0.0034,0,324.00,SPY210716P00324000,9.67,0,6.72,6.81,0,0.3074,-0.1634,0.0035,1086 | |
| FriJul162021,SPY210716C00325000,72.73,0,63.44,65.05,0,0.3133,0.8236,0.0035,1,325.00,SPY210716P00325000,7.01,-1.71,6.84,6.93,24,0.3057,-0.1665,0.0035,903 | |
| FriJul162021,SPY210716C00326000,0,0,62.4,64.17,0,0.3115,0.8205,0.0036,0,326.00,SPY210716P00326000,8.49,-0.385,6.96,7.06,35,0.3042,-0.1697,0.0036,390 | |
| FriJul162021,SPY210716C00327000,0,0,61.69,63.29,0,0.3098,0.8174,0.0036,222,327.00,SPY210716P00327000,9.46,0.425,7.09,7.18,346,0.3024,-0.1728,0.0036,422 | |
| FriJul162021,SPY210716C00328000,68.9,0,60.65,62.41,0,0.308,0.8143,0.0037,7,328.00,SPY210716P00328000,7.6,0,7.22,7.31,0,0.3008,-0.1761,0.0037,1489 | |
| FriJul162021,SPY210716C00329000,63.17,0,59.93,61.54,0,0.3061,0.811,0.0037,1,329.00,SPY210716P00329000,7.73,0,7.35,7.44,0,0.2992,-0.1794,0.0038,547 | |
| FriJul162021,SPY210716C00330000,59.52,0,59.06,60.66,0,0.3044,0.8077,0.0038,9,330.00,SPY210716P00330000,7.4,-2.12,7.48,7.58,42,0.2975,-0.1827,0.0038,1603 | |
| FriJul162021,SPY210716C00331000,58.45,4.845,58.19,59.79,1,0.3027,0.8043,0.0039,1,331.00,SPY210716P00331000,8.01,0,7.62,7.72,0,0.2957,-0.1861,0.0039,495 | |
| FriJul162021,SPY210716C00332000,65.53,0,57.17,58.92,0,0.3009,0.8009,0.0039,1,332.00,SPY210716P00332000,9.94,0,7.76,7.85,0,0.294,-0.1896,0.004,251 | |
| FriJul162021,SPY210716C00333000,50.87,0,56.3,58.06,0,0.299,0.7975,0.004,2,333.00,SPY210716P00333000,8.47,0,7.9,8,0,0.2925,-0.1932,0.004,33 | |
| FriJul162021,SPY210716C00334000,62.66,0,55.44,57.2,0,0.2973,0.7939,0.0041,1,334.00,SPY210716P00334000,10.75,0.54,8.04,8.14,2,0.2908,-0.1968,0.0041,3023 | |
| FriJul162021,SPY210716C00335000,62.39,0,54.74,56.33,0,0.2956,0.7903,0.0041,386,335.00,SPY210716P00335000,8.21,-2.19,8.19,8.29,9,0.2892,-0.2005,0.0042,275 | |
| FriJul162021,SPY210716C00336000,63.44,0,53.89,55.48,0,0.2938,0.7866,0.0042,2,336.00,SPY210716P00336000,10.48,-0.1,8.34,8.44,156,0.2875,-0.2042,0.0042,21 | |
| FriJul162021,SPY210716C00337000,60.3,0,52.87,54.62,0,0.2921,0.7828,0.0043,1,337.00,SPY210716P00337000,8.21,0,8.49,8.59,0,0.2859,-0.2081,0.0043,176 | |
| FriJul162021,SPY210716C00338000,59.72,0,52.02,53.77,0,0.2904,0.779,0.0043,3,338.00,SPY210716P00338000,9.35,0,8.65,8.75,0,0.2842,-0.212,0.0044,196 | |
| FriJul162021,SPY210716C00339000,58.97,0,51.33,52.92,0,0.2886,0.7751,0.0044,4,339.00,SPY210716P00339000,11.06,-0.095,8.81,8.91,8,0.2825,-0.2159,0.0045,1127 | |
| FriJul162021,SPY210716C00340000,56.18,0,50.33,52.07,0,0.2868,0.7711,0.0045,69,340.00,SPY210716P00340000,9.02,-2.33,8.97,9.07,22,0.2808,-0.22,0.0045,3609 | |
| FriJul162021,SPY210716C00341000,50.76,5.355,49.49,51.23,3,0.2851,0.7671,0.0046,6,341.00,SPY210716P00341000,12.67,0,9.13,9.24,0,0.2792,-0.2241,0.0046,742 | |
| FriJul162021,SPY210716C00342000,41.68,0,48.65,50.38,0,0.2833,0.763,0.0046,1,342.00,SPY210716P00342000,11.11,-0.65,9.3,9.4,3,0.2774,-0.2282,0.0047,237 | |
| FriJul162021,SPY210716C00343000,47.2,0,47.97,49.54,0,0.2816,0.7588,0.0047,2,343.00,SPY210716P00343000,9.86,-2.11,9.47,9.58,1,0.2759,-0.2326,0.0048,403 | |
| FriJul162021,SPY210716C00344000,54.52,0,47.2,48.29,0,0.2797,0.7546,0.0048,1,344.00,SPY210716P00344000,12.2,0,9.64,9.75,0,0.2741,-0.2369,0.0048,1733 | |
| FriJul162021,SPY210716C00345000,44.2,1.97,46.37,47.46,1,0.2777,0.7503,0.0049,204,345.00,SPY210716P00345000,12.5,0.1,9.82,9.93,10,0.2725,-0.2413,0.0049,1674 | |
| FriJul162021,SPY210716C00346000,48.76,0,45.55,46.64,0,0.276,0.7458,0.0049,492,346.00,SPY210716P00346000,11.92,-0.7,10,10.11,131,0.2708,-0.2458,0.005,292 | |
| FriJul162021,SPY210716C00347000,52.57,0,44.72,45.82,0,0.2742,0.7414,0.005,115,347.00,SPY210716P00347000,12.2,-0.645,10.18,10.29,10,0.2691,-0.2504,0.0051,560 | |
| FriJul162021,SPY210716C00348000,50.13,0,43.9,45,0,0.2725,0.7368,0.0051,30,348.00,SPY210716P00348000,14.03,0,10.37,10.48,0,0.2673,-0.2549,0.0052,1050 | |
| FriJul162021,SPY210716C00349000,49.93,0,43.08,44.19,0,0.2707,0.7322,0.0052,1,349.00,SPY210716P00349000,11.54,-1.765,10.56,10.67,27,0.2657,-0.2598,0.0053,222 | |
| FriJul162021,SPY210716C00350000,39.18,0.84,42.27,43.37,3,0.269,0.7274,0.0053,558,350.00,SPY210716P00350000,10.67,-2.875,10.75,10.86,234,0.2642,-0.2647,0.0053,2690 | |
| FriJul162021,SPY210716C00351000,49.39,0,41.45,42.56,0,0.2672,0.7226,0.0054,7,351.00,SPY210716P00351000,12.86,-0.925,10.95,11.06,70,0.2624,-0.2696,0.0054,3193 | |
| FriJul162021,SPY210716C00352000,48.53,0,40.66,41.75,0,0.2653,0.7177,0.0054,4,352.00,SPY210716P00352000,13.33,-0.7,11.15,11.26,10,0.2607,-0.2746,0.0055,471 | |
| FriJul162021,SPY210716C00353000,35.2,0,39.85,40.95,0,0.2637,0.7126,0.0055,9,353.00,SPY210716P00353000,13,-1.28,11.35,11.47,80,0.259,-0.2797,0.0056,2664 | |
| FriJul162021,SPY210716C00354000,37.8,0,39.06,40.15,0,0.2618,0.7076,0.0056,6,354.00,SPY210716P00354000,13.81,-0.725,11.56,11.68,10,0.2573,-0.2849,0.0057,12 | |
| FriJul162021,SPY210716C00355000,35.67,1.13,38.26,39.36,26,0.2601,0.7023,0.0057,67,355.00,SPY210716P00355000,11.81,-2.99,11.77,11.89,23,0.2556,-0.2902,0.0058,6661 | |
| FriJul162021,SPY210716C00356000,0,0,37.48,38.57,0,0.2585,0.6969,0.0058,0,356.00,SPY210716P00356000,11.76,0,11.99,12.11,0,0.2539,-0.2955,0.0059,19 | |
| FriJul162021,SPY210716C00357000,0,0,36.68,37.8,0,0.2567,0.6915,0.0059,0,357.00,SPY210716P00357000,11.84,0,12.21,12.33,0,0.2523,-0.3011,0.0059,167 | |
| FriJul162021,SPY210716C00358000,42.4,0,35.91,37.01,0,0.255,0.686,0.0059,28,358.00,SPY210716P00358000,13.05,-2.56,12.44,12.56,66,0.2505,-0.3066,0.006,2518 | |
| FriJul162021,SPY210716C00359000,29.72,0,35.14,36.24,0,0.2533,0.6804,0.006,10,359.00,SPY210716P00359000,13.54,-2.345,12.67,12.79,6,0.2489,-0.3123,0.0061,265 | |
| FriJul162021,SPY210716C00360000,28.99,-1.885,34.36,35.45,3,0.2515,0.6747,0.0061,69,360.00,SPY210716P00360000,12.82,-3.355,12.9,13.02,89,0.2471,-0.3181,0.0062,2853 | |
| FriJul162021,SPY210716C00361000,37.78,0,33.58,34.7,0,0.2497,0.669,0.0062,9,361.00,SPY210716P00361000,14.11,-2.355,13.14,13.27,59,0.2454,-0.324,0.0063,315 | |
| FriJul162021,SPY210716C00362000,29.65,0,32.83,33.94,0,0.2479,0.6631,0.0063,22,362.00,SPY210716P00362000,14.15,-2.61,13.39,13.51,10,0.2437,-0.33,0.0064,192 | |
| FriJul162021,SPY210716C00363000,27.54,0,32.08,33.18,0,0.2461,0.657,0.0064,81,363.00,SPY210716P00363000,14.02,-3.04,13.64,13.76,53,0.242,-0.3361,0.0065,118 | |
| FriJul162021,SPY210716C00364000,28.67,0.635,31.32,32.41,1,0.2446,0.6508,0.0065,116,364.00,SPY210716P00364000,17.3,0,13.89,14.02,0,0.2404,-0.3423,0.0066,120 | |
| FriJul162021,SPY210716C00365000,27.95,0.615,30.58,31.68,1,0.2425,0.6447,0.0066,37,365.00,SPY210716P00365000,14.29,-3.37,14.16,14.29,26,0.2386,-0.3487,0.0067,1070 | |
| FriJul162021,SPY210716C00366000,26.64,0,29.84,30.94,0,0.241,0.6383,0.0067,52,366.00,SPY210716P00366000,15.23,-2.75,14.42,14.55,30,0.2369,-0.3551,0.0068,65 | |
| FriJul162021,SPY210716C00367000,26.07,0,29.1,30.21,0,0.2391,0.6319,0.0067,63,367.00,SPY210716P00367000,16.24,-2.07,14.7,14.83,2,0.235,-0.3616,0.0069,646 | |
| FriJul162021,SPY210716C00368000,26.19,0.91,28.38,29.48,1,0.2375,0.6252,0.0068,35,368.00,SPY210716P00368000,15.54,-3.1,14.97,15.11,16,0.2336,-0.3683,0.0069,413 | |
| FriJul162021,SPY210716C00369000,28.33,3.725,27.65,28.75,19,0.2357,0.6186,0.0069,10,369.00,SPY210716P00369000,19.66,0.69,15.26,15.39,25,0.2319,-0.3751,0.007,91 | |
| FriJul162021,SPY210716C00370000,27.62,3.685,26.93,28.02,43,0.2339,0.6119,0.007,224,370.00,SPY210716P00370000,15.41,-3.92,15.55,15.68,310,0.2302,-0.382,0.0071,2018 | |
| FriJul162021,SPY210716C00371000,26.73,3.475,26.22,27.32,15,0.2323,0.6048,0.0071,13,371.00,SPY210716P00371000,20.25,0.575,15.85,15.98,25,0.2286,-0.389,0.0072,284 | |
| FriJul162021,SPY210716C00372000,26.2,3.595,25.52,26.61,34,0.2304,0.5978,0.0072,57,372.00,SPY210716P00372000,16.18,-3.85,16.15,16.29,6,0.2269,-0.3961,0.0073,88 | |
| FriJul162021,SPY210716C00373000,23.2,1.235,24.83,25.91,22,0.2287,0.5907,0.0073,73,373.00,SPY210716P00373000,21.66,1.27,16.46,16.6,2,0.225,-0.4034,0.0074,313 | |
| FriJul162021,SPY210716C00374000,24.8,3.475,24.14,25.22,46,0.2269,0.5834,0.0074,21,374.00,SPY210716P00374000,16.93,-3.825,16.78,16.92,11,0.223,-0.4107,0.0075,583 | |
| FriJul162021,SPY210716C00375000,23.97,3.275,23.9,24.06,107,0.2251,0.5762,0.0075,767,375.00,SPY210716P00375000,16.77,-4.36,17.11,17.25,208,0.2213,-0.4183,0.0076,1075 | |
| FriJul162021,SPY210716C00376000,23.27,3.195,23.22,23.39,1275,0.2234,0.5687,0.0075,1756,376.00,SPY210716P00376000,18.23,-3.28,17.44,17.58,100,0.2199,-0.4258,0.0077,4765 | |
| FriJul162021,SPY210716C00377000,22.78,3.325,22.56,22.72,38,0.2216,0.561,0.0076,154,377.00,SPY210716P00377000,22.51,0.61,17.78,17.92,12,0.2183,-0.4336,0.0077,65 | |
| FriJul162021,SPY210716C00378000,22.11,3.255,21.9,22.06,38,0.2198,0.5533,0.0077,256,378.00,SPY210716P00378000,18.73,-3.565,18.13,18.27,7,0.2166,-0.4415,0.0078,328 | |
| FriJul162021,SPY210716C00379000,21.46,3.205,21.25,21.41,47,0.2181,0.5454,0.0078,1558,379.00,SPY210716P00379000,19.02,-3.68,18.48,18.62,22,0.215,-0.4494,0.0079,1587 | |
| FriJul162021,SPY210716C00380000,20.76,3.095,20.6,20.76,132,0.2165,0.5374,0.0079,1158,380.00,SPY210716P00380000,18.57,-4.545,18.83,19,92,0.2133,-0.4575,0.008,1534 | |
| FriJul162021,SPY210716C00381000,17.72,0.64,19.98,20.12,1,0.2149,0.5293,0.0079,108,381.00,SPY210716P00381000,19.25,-4.285,19.2,19.37,32,0.2117,-0.4657,0.0081,143 | |
| FriJul162021,SPY210716C00382000,19.9,3.395,19.36,19.49,68,0.2132,0.5211,0.008,188,382.00,SPY210716P00382000,20.13,-3.84,19.58,19.75,15,0.21,-0.4741,0.0081,120 | |
| FriJul162021,SPY210716C00383000,18.69,2.745,18.74,18.87,7,0.2116,0.5127,0.0081,942,383.00,SPY210716P00383000,24.02,-0.385,19.96,20.13,1,0.2085,-0.4825,0.0082,251 | |
| FriJul162021,SPY210716C00384000,18.49,3.1,18.13,18.26,25,0.21,0.5043,0.0082,225,384.00,SPY210716P00384000,22.14,-2.715,20.36,20.53,8,0.2068,-0.4911,0.0083,769 | |
| FriJul162021,SPY210716C00385000,17.57,2.73,17.53,17.66,253,0.2082,0.4957,0.0082,6565,385.00,SPY210716P00385000,20.85,-4.465,20.77,20.94,240,0.2052,-0.4997,0.0083,7260 | |
| FriJul162021,SPY210716C00386000,17.15,2.845,16.93,17.07,229,0.2066,0.4871,0.0083,731,386.00,SPY210716P00386000,26.1,0.32,20.66,21.77,1,0.2036,-0.5085,0.0084,1320 | |
| FriJul162021,SPY210716C00387000,16.41,2.63,16.35,16.48,111,0.2051,0.4784,0.0083,1933,387.00,SPY210716P00387000,21.97,0,21.09,22.19,0,0.202,-0.5174,0.0085,1571 | |
| FriJul162021,SPY210716C00388000,15.82,2.56,15.78,15.91,227,0.2034,0.4695,0.0084,321,388.00,SPY210716P00388000,22.16,-4.585,21.52,22.62,2,0.2005,-0.5263,0.0085,202 | |
| FriJul162021,SPY210716C00389000,15.38,2.62,15.22,15.35,13,0.2018,0.4605,0.0085,670,389.00,SPY210716P00389000,23.89,-3.355,21.97,23.07,2,0.199,-0.5354,0.0086,2765 | |
| FriJul162021,SPY210716C00390000,14.8,2.535,14.66,14.79,102,0.2003,0.4515,0.0085,4052,390.00,SPY210716P00390000,22.75,-5.01,22.42,23.52,67,0.1975,-0.5446,0.0086,2849 | |
| FriJul162021,SPY210716C00391000,10.9,-0.88,14.13,14.25,3,0.1987,0.4423,0.0085,717,391.00,SPY210716P00391000,25.59,-2.69,22.89,23.99,2,0.1959,-0.5538,0.0087,1354 | |
| FriJul162021,SPY210716C00392000,12.1,0.79,13.6,13.72,80,0.1973,0.4332,0.0086,2013,392.00,SPY210716P00392000,21.25,0,23.36,24.45,0,0.1945,-0.5631,0.0087,877 | |
| FriJul162021,SPY210716C00393000,12.05,1.2,13.08,13.2,12,0.1957,0.4238,0.0086,923,393.00,SPY210716P00393000,28.68,0,23.85,24.95,0,0.193,-0.5725,0.0087,1222 | |
| FriJul162021,SPY210716C00394000,9.8,-0.6,12.57,12.7,5,0.1943,0.4146,0.0086,309,394.00,SPY210716P00394000,24.4,0,24.35,25.43,0,0.1921,-0.5816,0.0087,2096 | |
| FriJul162021,SPY210716C00395000,12.24,2.26,12.08,12.2,24,0.1928,0.4051,0.0086,1110,395.00,SPY210716P00395000,25.5,-4.995,24.87,25.95,79,0.1908,-0.591,0.0087,85 | |
| FriJul162021,SPY210716C00396000,9.96,0.42,11.59,11.71,1,0.1914,0.3957,0.0087,1121,396.00,SPY210716P00396000,27.61,0,25.39,26.47,0,0.1888,-0.6009,0.0088,27 | |
| FriJul162021,SPY210716C00397000,10.42,0,11.12,11.24,0,0.19,0.3863,0.0087,1640,397.00,SPY210716P00397000,30.55,-1.12,25.93,27.01,2,0.1876,-0.6104,0.0088,16 | |
| FriJul162021,SPY210716C00398000,10.8,2.055,10.66,10.78,12,0.1886,0.3768,0.0087,1856,398.00,SPY210716P00398000,26.18,0,26.47,27.56,0,0.1862,-0.62,0.0088,4 | |
| FriJul162021,SPY210716C00399000,10.36,2.02,10.22,10.34,19,0.1873,0.3673,0.0087,772,399.00,SPY210716P00399000,25.69,0,27.03,28.12,0,0.1849,-0.6296,0.0087,5 | |
| FriJul162021,SPY210716C00400000,10,2.035,9.78,9.9,118,0.1861,0.3579,0.0086,2452,400.00,SPY210716P00400000,31.5,-2.03,27.6,28.69,1,0.1837,-0.6391,0.0087,781 | |
| FriJul162021,SPY210716C00401000,8.82,1.215,9.36,9.48,126,0.1848,0.3484,0.0086,352,401.00,SPY210716P00401000,33,-1.175,28.19,29.27,4,0.1824,-0.6487,0.0087,65 | |
| FriJul162021,SPY210716C00402000,8.27,1.015,8.96,9.07,605,0.1836,0.339,0.0086,1672,402.00,SPY210716P00402000,33.06,0,28.79,29.87,0,0.1812,-0.6583,0.0087,11 | |
| FriJul162021,SPY210716C00403000,8.25,0,8.56,8.67,0,0.1825,0.3296,0.0085,1369,403.00,SPY210716P00403000,33.36,0,29.4,30.48,0,0.18,-0.6678,0.0086,12 | |
| FriJul162021,SPY210716C00404000,7.59,0.985,8.18,8.29,3,0.1813,0.3202,0.0085,517,404.00,SPY210716P00404000,28.64,0,30.02,31.11,0,0.1789,-0.6772,0.0086,13 | |
| FriJul162021,SPY210716C00405000,6.49,0.2,7.81,7.92,4,0.1802,0.3109,0.0084,2131,405.00,SPY210716P00405000,32.09,-4.795,30.66,31.74,2,0.1778,-0.6866,0.0085,239 | |
| FriJul162021,SPY210716C00406000,7.27,0,7.45,7.56,0,0.1791,0.3017,0.0084,167,406.00,SPY210716P00406000,30.26,0,31.3,32.39,0,0.1768,-0.6959,0.0085,11 | |
| FriJul162021,SPY210716C00407000,6.86,0,7.11,7.22,0,0.1781,0.2925,0.0083,782,407.00,SPY210716P00407000,37.12,-1.19,31.96,33.05,3,0.1757,-0.7052,0.0084,17 | |
| FriJul162021,SPY210716C00408000,5.4,0,6.78,6.89,0,0.177,0.2834,0.0082,1006,408.00,SPY210716P00408000,0,0,32.37,33.99,0,0.1747,-0.7143,0.0083,0 | |
| FriJul162021,SPY210716C00409000,6,0.825,6.46,6.57,4,0.1761,0.2745,0.0082,3094,409.00,SPY210716P00409000,0,0,33.05,34.68,0,0.1739,-0.7231,0.0082,0 | |
| FriJul162021,SPY210716C00410000,6.24,1.315,6.16,6.26,11,0.1752,0.2657,0.0081,4259,410.00,SPY210716P00410000,36,0,33.74,35.38,0,0.1731,-0.732,0.0081,40 | |
| FriJul162021,SPY210716C00411000,4.41,0,5.87,5.97,0,0.1744,0.257,0.008,1525,411.00,SPY210716P00411000,38.33,0,34.44,36.1,0,0.1722,-0.7408,0.008,1 | |
| FriJul162021,SPY210716C00412000,5.48,1.03,5.58,5.68,2,0.1735,0.2485,0.0079,64,412.00,SPY210716P00412000,34.21,0,35.16,36.83,0,0.1714,-0.7493,0.0079,1 | |
| FriJul162021,SPY210716C00413000,5.46,1.225,5.32,5.41,105,0.1727,0.2401,0.0078,1428,413.00,SPY210716P00413000,0,0,36.03,37.57,0,0.1702,-0.7587,0.0078,0 | |
| FriJul162021,SPY210716C00414000,4.75,0.72,5.06,5.15,8,0.172,0.2319,0.0076,1866,414.00,SPY210716P00414000,0,0,36.62,38.32,0,0.1699,-0.766,0.0077,0 | |
| FriJul162021,SPY210716C00415000,3.51,-0.32,4.81,4.91,3,0.1713,0.2238,0.0075,1985,415.00,SPY210716P00415000,34.83,0,37.37,39.08,0,0.1692,-0.7741,0.0076,48 | |
| FriJul162021,SPY210716C00416000,3.61,0,4.58,4.67,0,0.1706,0.2159,0.0074,51,416.00,SPY210716P00416000,40,0,38.28,39.85,0,0.168,-0.7832,0.0074,0 | |
| FriJul162021,SPY210716C00417000,3.49,0,4.35,4.44,0,0.17,0.2083,0.0073,12,417.00,SPY210716P00417000,0,0,39.05,40.63,0,0.1674,-0.7909,0.0073,0 | |
| FriJul162021,SPY210716C00418000,3.67,0,4.14,4.23,0,0.1694,0.2007,0.0071,3,418.00,SPY210716P00418000,0,0,39.84,41.42,0,0.1667,-0.7985,0.0072,0 | |
| FriJul162021,SPY210716C00419000,3.22,0,3.94,4.02,0,0.1689,0.1934,0.007,1,419.00,SPY210716P00419000,0,0,40.63,42.22,0,0.1662,-0.8059,0.007,0 | |
| FriJul162021,SPY210716C00420000,3.76,0.79,3.74,3.83,70,0.1684,0.1863,0.0069,5404,420.00,SPY210716P00420000,43.06,-5.54,41.43,43.03,2,0.1656,-0.8132,0.0069,283 | |
| FriJul162021,SPY210716C00421000,4.71,0,3.56,3.64,0,0.168,0.1794,0.0067,21,421.00,SPY210716P00421000,0,0,42.24,43.85,0,0.1651,-0.8202,0.0067,0 | |
| FriJul162021,SPY210716C00422000,2.72,0,3.38,3.46,0,0.1675,0.1726,0.0066,13,422.00,SPY210716P00422000,0,0,43.06,44.68,0,0.1646,-0.827,0.0066,0 | |
| FriJul162021,SPY210716C00423000,3.92,0,3.21,3.29,0,0.1672,0.1662,0.0064,92,423.00,SPY210716P00423000,0,0,43.89,45.51,0,0.1641,-0.8337,0.0064,0 | |
| FriJul162021,SPY210716C00424000,3.01,0.59,3.05,3.13,4,0.1668,0.1599,0.0063,502,424.00,SPY210716P00424000,0,0,44.72,46.36,0,0.1638,-0.8399,0.0063,0 | |
| FriJul162021,SPY210716C00425000,3.02,0.71,2.9,2.98,407,0.1665,0.1537,0.0061,4958,425.00,SPY210716P00425000,48.44,0,45.57,47.21,0,0.1634,-0.8463,0.0061,12 | |
| FriJul162021,SPY210716C00426000,3.08,0,2.76,2.83,0,0.1662,0.1478,0.006,2,426.00,SPY210716P00426000,0,0,46.43,48.07,0,0.1631,-0.8522,0.006,0 | |
| FriJul162021,SPY210716C00427000,2.02,0,2.62,2.7,0,0.1657,0.1417,0.0058,571,427.00,SPY210716P00427000,0,0,47.29,48.94,0,0.1627,-0.8581,0.0058,0 | |
| FriJul162021,SPY210716C00428000,2.05,0.065,2.49,2.56,1,0.1654,0.1362,0.0057,675,428.00,SPY210716P00428000,0,0,48.16,49.81,0,0.1624,-0.8637,0.0056,0 | |
| FriJul162021,SPY210716C00429000,1.75,0,2.37,2.44,0,0.1652,0.1308,0.0055,830,429.00,SPY210716P00429000,0,0,49.03,50.69,0,0.1621,-0.8692,0.0055,0 | |
| FriJul162021,SPY210716C00430000,1.79,-0.01,2.25,2.32,1,0.165,0.1256,0.0054,2304,430.00,SPY210716P00430000,52,-5.44,49.91,51.58,50,0.162,-0.8742,0.0053,11 | |
| FriJul162021,SPY210716C00435000,1.81,0.41,1.75,1.81,6,0.1644,0.1023,0.0047,1017,435.00,SPY210716P00435000,54.95,0,54.41,56.09,0,0.1609,-0.8978,0.0046,3 | |
| FriJul162021,SPY210716C00440000,1.14,0.05,1.36,1.4,7,0.1643,0.0831,0.004,278,440.00,SPY210716P00440000,65.5,0,59,60.72,0,0.1604,-0.9172,0.0039,2 | |
| FriJul162021,SPY210716C00445000,0.98,0,1.05,1.08,0,0.1641,0.0669,0.0034,998,445.00,SPY210716P00445000,0,0,63.7,65.42,0,0.1597,-0.9336,0.0033,0 | |
| FriJul162021,SPY210716C00450000,0.78,0.11,0.81,0.84,212,0.1642,0.0535,0.0029,1388,450.00,SPY210716P00450000,72,0,68.45,70.18,0,0.1591,-0.9471,0.0027,2 | |
| FriJul162021,SPY210716C00455000,0.67,0,0.62,0.66,0,0.1647,0.0429,0.0024,136,455.00,SPY210716P00455000,68.47,0,73.25,75,0,0.1577,-0.9588,0.0022,1 | |
| FriJul162021,SPY210716C00460000,0.51,0.095,0.48,0.52,23,0.1655,0.0345,0.002,514,460.00,SPY210716P00460000,73.54,0,78.1,79.85,0,0.1562,-0.9682,0.0017,0 | |
| FriJul162021,SPY210716C00465000,0.35,0.02,0.37,0.41,10,0.1664,0.0277,0.0016,98,465.00,SPY210716P00465000,77.46,0,82.97,84.74,0,0.1543,-0.9758,0.0013,0 | |
| FriJul162021,SPY210716C00470000,0.3,0.03,0.29,0.33,122,0.1677,0.0225,0.0014,259,470.00,SPY210716P00470000,83.31,0,87.88,89.66,0,0.1508,-0.9823,0.0009,1 | |
| FriJul162021,SPY210716C00475000,0.2,-0.025,0.23,0.27,6,0.1695,0.0184,0.0012,547,475.00,SPY210716P00475000,92.05,0,92.81,94.59,0,0.1402,-0.9893,0.0005,1 | |
| FriJul162021,SPY210716C00480000,0.19,0,0.18,0.22,0,0.171,0.0151,0.001,50,480.00,SPY210716P00480000,91.38,0,97.75,99.53,0,0.119,-0.994,0.0001,652 | |
| FriJul162021,SPY210716C00485000,0.15,-0.005,0.15,0.18,37,0.1724,0.0122,0.0008,821,485.00,SPY210716P00485000,0,0,102.7,104.43,0,0,-0.974,0.0011,0 | |
| FriJul162021,SPY210716C00490000,0.15,0.02,0.15,0.16,13,0.1775,0.0114,0.0007,273,490.00,SPY210716P00490000,102.63,0,107.67,109.4,0,0,-0.9761,0.001,3 | |
| FriJul162021,SPY210716C00495000,0.13,0.015,0.1,0.13,3,0.1766,0.0086,0.0006,195,495.00,SPY210716P00495000,107.27,0,112.63,114.37,0,0,-0.9782,0.0009,1 | |
| FriJul162021,SPY210716C00500000,0.1,0.005,0.1,0.11,133,0.1809,0.0078,0.0005,822,500.00,SPY210716P00500000,0,0,117.61,119.35,0,0,-0.9796,0.0008,0 | |
| FriJul162021,SPY210716C00505000,0.1,0.015,0.07,0.1,1,0.1834,0.0067,0.0004,5,505.00,SPY210716P00505000,0,0,122.58,124.33,0,0,-0.9811,0.0007,0 | |
| FriJul162021,SPY210716C00510000,0.08,0.005,0.06,0.09,1,0.1851,0.0056,0.0004,391,510.00,SPY210716P00510000,0,0,127.56,129.31,0,0,-0.9825,0.0007,0 | |
| FriJul162021,SPY210716C00515000,0.07,0,0.05,0.07,0,0.1875,0.0048,0.0003,284,515.00,SPY210716P00515000,0,0,132.54,134.3,0,0,-0.9834,0.0006,0 | |
| FriJul162021,SPY210716C00520000,0.06,0,0.05,0.08,0,0.1928,0.0047,0.0003,470,520.00,SPY210716P00520000,0,0,137.52,139.28,0,0,-0.9846,0.0005,0 | |
| FriJul162021,SPY210716C00525000,0.06,0,0.04,0.07,0,0.1951,0.004,0.0003,469,525.00,SPY210716P00525000,0,0,142.51,144.27,0,0,-0.9852,0.0005,0 | |
| FriJul162021,SPY210716C00530000,0.07,0,0.04,0.07,0,0.1995,0.0038,0.0002,29,530.00,SPY210716P00530000,0,0,147.49,149.25,0,0,-0.9863,0.0004,0 | |
| FriJul162021,SPY210716C00535000,0.06,0,0.03,0.06,0,0.2003,0.0031,0.0002,5,535.00,SPY210716P00535000,0,0,152.47,154.24,0,0,-0.9873,0.0004,0 | |
| FriJul162021,SPY210716C00540000,0.05,0,0.03,0.06,0,0.2058,0.0032,0.0002,212,540.00,SPY210716P00540000,0,0,157.45,159.23,0,0,-0.9861,0.0004,0 | |
| FriJul162021,SPY210716C00545000,0.05,0,0.04,0.06,0,0.21,0.003,0.0002,196,545.00,SPY210716P00545000,0,0,162.43,164.22,0,0,-0.9869,0.0004,0 | |
| FriJul162021,SPY210716C00550000,0.04,0,0.03,0.05,1,0.2137,0.0028,0.0002,277,550.00,SPY210716P00550000,173.43,0,167.42,169.21,0,0,-0.9875,0.0004,1 | |
| FriJul162021,SPY210716C00555000,0.05,0,0.02,0.05,0,0.2143,0.0023,0.0001,248,555.00,SPY210716P00555000,0,0,172.4,174.2,0,0,-0.9883,0.0003,0 | |
| FriJul162021,SPY210716C00560000,0.02,-0.015,0.02,0.05,5,0.2189,0.0023,0.0001,446,560.00,SPY210716P00560000,176.8,0,177.38,179.19,0,0,-0.9891,0.0003,1 | |
| FriAug202021,SPY210820C00190000,0,0,193.32,194.75,0,0.7933,0.936,0.0006,0,190.00,SPY210820P00190000,1.21,-0.025,1.01,1.06,3,0.5375,-0.018,0.0003,7 | |
| FriAug202021,SPY210820C00195000,0,0,188.41,189.75,0,0.7564,0.936,0.0006,0,195.00,SPY210820P00195000,1.12,-0.22,1.1,1.15,1,0.5257,-0.0195,0.0003,3 | |
| FriAug202021,SPY210820C00200000,0,0,183.45,184.81,0,0.7219,0.9359,0.0006,0,200.00,SPY210820P00200000,1.24,-0.215,1.19,1.24,44,0.5156,-0.0214,0.0004,1281 | |
| FriAug202021,SPY210820C00205000,0,0,178.51,179.87,0,0.6893,0.9357,0.0007,0,205.00,SPY210820P00205000,1.33,-0.25,1.29,1.34,4,0.5058,-0.0236,0.0004,3 | |
| FriAug202021,SPY210820C00210000,0,0,173.56,174.94,0,0.6582,0.9355,0.0007,0,210.00,SPY210820P00210000,1.44,-0.275,1.4,1.45,2,0.4953,-0.0257,0.0005,0 | |
| FriAug202021,SPY210820C00215000,0,0,168.61,170.02,0,0.6292,0.9351,0.0007,0,215.00,SPY210820P00215000,1.53,-0.33,1.51,1.57,1,0.4856,-0.0281,0.0005,0 | |
| FriAug202021,SPY210820C00220000,0,0,163.68,165.11,0,0.6019,0.9346,0.0008,0,220.00,SPY210820P00220000,1.72,-0.295,1.64,1.69,2,0.4749,-0.0305,0.0006,37 | |
| FriAug202021,SPY210820C00225000,0,0,158.75,160.21,0,0.5761,0.9339,0.0008,0,225.00,SPY210820P00225000,0,0,1.77,1.83,0,0.4656,-0.0334,0.0006,0 | |
| FriAug202021,SPY210820C00230000,0,0,153.84,155.31,0,0.5518,0.933,0.0008,0,230.00,SPY210820P00230000,1.92,-0.45,1.92,1.97,1,0.4559,-0.0363,0.0007,0 | |
| FriAug202021,SPY210820C00235000,0,0,148.92,150.25,0,0.5291,0.9318,0.0009,0,235.00,SPY210820P00235000,0,0,2.07,2.13,0,0.4467,-0.0397,0.0007,0 | |
| FriAug202021,SPY210820C00240000,0,0,144.21,145.38,0,0.5079,0.9304,0.0009,0,240.00,SPY210820P00240000,2.29,-0.49,2.24,2.3,2,0.4376,-0.0433,0.0008,11 | |
| FriAug202021,SPY210820C00245000,0,0,139.33,140.72,0,0.488,0.9285,0.001,0,245.00,SPY210820P00245000,2.48,-0.53,2.43,2.48,2,0.4288,-0.0473,0.0009,0 | |
| FriAug202021,SPY210820C00250000,0,0,134.44,135.9,0,0.4697,0.9263,0.0011,0,250.00,SPY210820P00250000,2.67,-0.595,2.63,2.69,9,0.4202,-0.0516,0.001,142 | |
| FriAug202021,SPY210820C00255000,0,0,129.6,131.08,0,0.4527,0.9236,0.0011,0,255.00,SPY210820P00255000,2.88,-0.66,2.84,2.91,1,0.4114,-0.0562,0.0011,0 | |
| FriAug202021,SPY210820C00260000,0,0,124.76,126.3,0,0.437,0.9203,0.0012,0,260.00,SPY210820P00260000,3.58,0,3.08,3.15,0,0.4032,-0.0614,0.0012,4 | |
| FriAug202021,SPY210820C00265000,0,0,119.95,121.53,0,0.4226,0.9164,0.0013,0,265.00,SPY210820P00265000,3.5,0,3.33,3.41,0,0.3948,-0.0669,0.0013,4 | |
| FriAug202021,SPY210820C00270000,106.93,0,115.18,116.79,0,0.4093,0.9119,0.0014,1,270.00,SPY210820P00270000,3.85,0,3.61,3.68,0,0.3864,-0.0729,0.0014,7 | |
| FriAug202021,SPY210820C00275000,0,0,110.43,112.08,0,0.3969,0.9067,0.0015,0,275.00,SPY210820P00275000,4.08,-0.785,3.91,3.99,1,0.3782,-0.0794,0.0015,153 | |
| FriAug202021,SPY210820C00280000,0,0,105.71,107.39,0,0.3855,0.9007,0.0017,0,280.00,SPY210820P00280000,5.25,0,4.23,4.31,0,0.3701,-0.0865,0.0016,29 | |
| FriAug202021,SPY210820C00285000,0,0,101.02,102.73,0,0.3747,0.894,0.0018,0,285.00,SPY210820P00285000,5.87,0,4.59,4.67,0,0.362,-0.0942,0.0018,307 | |
| FriAug202021,SPY210820C00290000,0,0,96.38,98.1,0,0.3647,0.8863,0.002,0,290.00,SPY210820P00290000,5.46,-0.73,4.97,5.06,9,0.3538,-0.1025,0.0019,11 | |
| FriAug202021,SPY210820C00295000,84.02,-2.48,91.78,93.51,1,0.3551,0.8779,0.0021,3,295.00,SPY210820P00295000,7,0,5.39,5.48,0,0.346,-0.1116,0.0021,25 | |
| FriAug202021,SPY210820C00300000,79.75,0,87.21,88.95,0,0.3461,0.8685,0.0023,4,300.00,SPY210820P00300000,6.08,-1.19,5.85,5.94,31,0.3382,-0.1215,0.0023,74 | |
| FriAug202021,SPY210820C00301000,0,0,86.3,88.04,0,0.3443,0.8665,0.0023,0,301.00,SPY210820P00301000,7.37,0,5.94,6.03,0,0.3367,-0.1236,0.0023,1 | |
| FriAug202021,SPY210820C00302000,0,0,85.39,87.13,0,0.3425,0.8645,0.0024,0,302.00,SPY210820P00302000,7.51,0,6.04,6.13,0,0.3353,-0.1258,0.0024,1 | |
| FriAug202021,SPY210820C00303000,0,0,84.47,86.22,0,0.3407,0.8625,0.0024,0,303.00,SPY210820P00303000,7.57,0,6.14,6.23,0,0.3336,-0.1279,0.0024,1 | |
| FriAug202021,SPY210820C00304000,0,0,83.58,85.32,0,0.3391,0.8603,0.0024,0,304.00,SPY210820P00304000,7.73,0,6.24,6.33,0,0.3321,-0.1301,0.0024,1 | |
| FriAug202021,SPY210820C00305000,0,0,82.68,84.42,0,0.3374,0.8582,0.0025,0,305.00,SPY210820P00305000,6.15,0,6.34,6.43,0,0.3308,-0.1324,0.0025,11 | |
| FriAug202021,SPY210820C00306000,0,0,81.78,83.51,0,0.3356,0.856,0.0025,0,306.00,SPY210820P00306000,6.49,-1.51,6.44,6.54,2489,0.3291,-0.1346,0.0025,6 | |
| FriAug202021,SPY210820C00307000,0,0,80.87,82.61,0,0.3339,0.8538,0.0026,0,307.00,SPY210820P00307000,0,0,6.55,6.64,0,0.3277,-0.137,0.0026,0 | |
| FriAug202021,SPY210820C00308000,0,0,79.81,81.72,0,0.3324,0.8515,0.0026,0,308.00,SPY210820P00308000,7.2,-1.065,6.66,6.75,10,0.3261,-0.1393,0.0026,10 | |
| FriAug202021,SPY210820C00309000,0,0,79.08,80.82,0,0.3306,0.8492,0.0026,0,309.00,SPY210820P00309000,6.64,0,6.76,6.86,0,0.3246,-0.1417,0.0027,1 | |
| FriAug202021,SPY210820C00310000,0,0,78.19,79.93,0,0.329,0.8468,0.0027,0,310.00,SPY210820P00310000,6.93,-1.6,6.88,6.97,804,0.3231,-0.1441,0.0027,322 | |
| FriAug202021,SPY210820C00311000,0,0,77.29,79.04,0,0.3273,0.8444,0.0027,0,311.00,SPY210820P00311000,6.85,0,6.99,7.09,0,0.3216,-0.1466,0.0027,4742 | |
| FriAug202021,SPY210820C00312000,0,0,76.24,78.15,0,0.3257,0.842,0.0028,0,312.00,SPY210820P00312000,6.95,0,7.1,7.2,0,0.32,-0.149,0.0028,1 | |
| FriAug202021,SPY210820C00313000,0,0,75.51,77.26,0,0.324,0.8395,0.0028,0,313.00,SPY210820P00313000,7.06,0,7.22,7.32,0,0.3186,-0.1516,0.0028,1274 | |
| FriAug202021,SPY210820C00314000,0,0,74.47,76.38,0,0.3224,0.837,0.0029,0,314.00,SPY210820P00314000,9.36,0,7.34,7.44,0,0.317,-0.1542,0.0029,5 | |
| FriAug202021,SPY210820C00315000,0,0,73.75,75.49,0,0.3208,0.8344,0.0029,0,315.00,SPY210820P00315000,8.01,0,7.46,7.56,0,0.3156,-0.1569,0.0029,83 | |
| FriAug202021,SPY210820C00316000,0,0,72.86,74.61,0,0.3191,0.8318,0.003,0,316.00,SPY210820P00316000,7.45,0,7.58,7.69,0,0.3139,-0.1595,0.003,1 | |
| FriAug202021,SPY210820C00317000,0,0,71.99,73.74,0,0.3176,0.8291,0.003,0,317.00,SPY210820P00317000,7.59,0,7.71,7.81,0,0.3124,-0.1622,0.003,1 | |
| FriAug202021,SPY210820C00318000,0,0,71.11,72.86,0,0.316,0.8264,0.003,0,318.00,SPY210820P00318000,9.83,0,7.83,7.94,0,0.311,-0.165,0.0031,9 | |
| FriAug202021,SPY210820C00319000,0,0,70.24,71.98,0,0.3144,0.8236,0.0031,0,319.00,SPY210820P00319000,9.99,0,7.96,8.07,0,0.3095,-0.1678,0.0031,4 | |
| FriAug202021,SPY210820C00320000,0,0,69.37,71.11,0,0.3128,0.8208,0.0031,0,320.00,SPY210820P00320000,8.18,-1.83,8.09,8.2,24,0.308,-0.1706,0.0032,353 | |
| FriAug202021,SPY210820C00321000,0,0,68.49,70.23,0,0.3112,0.818,0.0032,0,321.00,SPY210820P00321000,8.26,0,8.22,8.33,0,0.3065,-0.1735,0.0032,3 | |
| FriAug202021,SPY210820C00322000,0,0,67.62,69.36,0,0.3097,0.815,0.0032,0,322.00,SPY210820P00322000,8.71,-1.62,8.36,8.47,597,0.305,-0.1764,0.0033,0 | |
| FriAug202021,SPY210820C00323000,0,0,66.76,68.5,0,0.3081,0.8121,0.0033,0,323.00,SPY210820P00323000,0,0,8.5,8.61,0,0.3035,-0.1795,0.0033,0 | |
| FriAug202021,SPY210820C00324000,0,0,65.89,67.63,0,0.3065,0.8091,0.0033,0,324.00,SPY210820P00324000,8.69,-1.975,8.64,8.75,6,0.302,-0.1825,0.0034,0 | |
| FriAug202021,SPY210820C00325000,64.82,4.305,65.03,66.77,1,0.305,0.8061,0.0034,0,325.00,SPY210820P00325000,10.36,-0.475,8.78,8.89,796,0.3005,-0.1856,0.0034,26 | |
| FriAug202021,SPY210820C00326000,0,0,64.17,65.91,0,0.3034,0.8029,0.0034,227,326.00,SPY210820P00326000,9.75,0,8.92,9.04,0,0.299,-0.1887,0.0035,5 | |
| FriAug202021,SPY210820C00327000,0,0,63.31,65.05,0,0.3018,0.7998,0.0035,0,327.00,SPY210820P00327000,9.01,0,9.07,9.19,0,0.2975,-0.1919,0.0035,1 | |
| FriAug202021,SPY210820C00328000,58.95,0,62.45,64.2,0,0.3004,0.7965,0.0036,1,328.00,SPY210820P00328000,11.36,0,9.22,9.34,0,0.2959,-0.1951,0.0036,1 | |
| FriAug202021,SPY210820C00329000,0,0,61.6,63.35,0,0.2987,0.7933,0.0036,0,329.00,SPY210820P00329000,9.46,-2.085,9.37,9.49,3,0.2944,-0.1984,0.0036,1 | |
| FriAug202021,SPY210820C00330000,62.86,0,60.75,62.5,0,0.2972,0.79,0.0037,4,330.00,SPY210820P00330000,10.27,-1.455,9.53,9.65,640,0.293,-0.2018,0.0037,101 | |
| FriAug202021,SPY210820C00335000,0,0,56.54,58,0,0.289,0.773,0.0039,206,335.00,SPY210820P00335000,10.45,-2.24,10.33,10.46,3,0.2854,-0.2193,0.004,11 | |
| FriAug202021,SPY210820C00340000,53.35,5,52.54,53.64,2,0.2811,0.7544,0.0042,0,340.00,SPY210820P00340000,11.05,-2.675,11.21,11.33,10,0.2779,-0.2383,0.0043,23 | |
| FriAug202021,SPY210820C00345000,44.13,0,48.45,49.54,0,0.2731,0.7341,0.0046,1,345.00,SPY210820P00345000,12.6,-2.255,12.15,12.28,10,0.2702,-0.2588,0.0046,48 | |
| FriAug202021,SPY210820C00350000,45.26,4.605,44.46,45.57,4,0.2656,0.7119,0.0049,12,350.00,SPY210820P00350000,13.65,-2.415,13.16,13.3,51,0.2625,-0.2809,0.0049,60 | |
| FriAug202021,SPY210820C00355000,0,0,40.56,41.66,0,0.2579,0.6881,0.0052,0,355.00,SPY210820P00355000,15.56,-1.825,14.27,14.41,16,0.2548,-0.3049,0.0053,15 | |
| FriAug202021,SPY210820C00360000,32.37,-0.99,36.76,37.86,1,0.2501,0.6624,0.0056,0,360.00,SPY210820P00360000,15.34,-3.475,15.47,15.62,100,0.2471,-0.3308,0.0056,173 | |
| FriAug202021,SPY210820C00365000,32.07,2.185,33.06,34.17,3,0.2423,0.6347,0.0059,11,365.00,SPY210820P00365000,17.35,-3.01,16.79,16.95,7,0.2393,-0.3588,0.006,64 | |
| FriAug202021,SPY210820C00370000,29.91,3.37,29.49,30.59,20,0.2344,0.6049,0.0063,89,370.00,SPY210820P00370000,18.07,-3.965,18.24,18.4,7,0.2316,-0.389,0.0063,74 | |
| FriAug202021,SPY210820C00375000,25.43,2.02,26.04,27.15,280,0.2268,0.5727,0.0066,115,375.00,SPY210820P00375000,22.2,-1.62,19.83,19.99,22,0.2238,-0.4215,0.0067,71 | |
| FriAug202021,SPY210820C00380000,23.5,3.115,22.77,23.88,115,0.2192,0.5383,0.0069,171,380.00,SPY210820P00380000,22.2,-3.595,21.58,21.75,46,0.2164,-0.4563,0.007,103 | |
| FriAug202021,SPY210820C00385000,20.31,2.775,20.25,20.41,195,0.2125,0.5019,0.0072,136,385.00,SPY210820P00385000,23.49,-4.47,23.3,24.08,161,0.2085,-0.4936,0.0073,81 | |
| FriAug202021,SPY210820C00390000,15.35,0.455,17.37,17.53,3,0.2052,0.4634,0.0074,201,390.00,SPY210820P00390000,25.8,-4.52,25.1,26.2,12,0.2013,-0.5328,0.0075,162 | |
| FriAug202021,SPY210820C00395000,12.23,0,14.72,14.87,0,0.1983,0.4232,0.0075,391,395.00,SPY210820P00395000,35.19,0,27.45,28.55,0,0.1944,-0.5738,0.0077,2 | |
| FriAug202021,SPY210820C00400000,12.17,1.835,12.32,12.46,25,0.192,0.382,0.0076,1114,400.00,SPY210820P00400000,38.91,0,30.06,31.15,0,0.1881,-0.6159,0.0077,14 | |
| FriAug202021,SPY210820C00405000,9.82,1.355,10.19,10.33,28,0.1862,0.3404,0.0075,2279,405.00,SPY210820P00405000,42.24,0,32.95,34.03,0,0.1822,-0.6583,0.0077,3 | |
| FriAug202021,SPY210820C00410000,8.45,1.59,8.34,8.47,1031,0.1807,0.299,0.0074,830,410.00,SPY210820P00410000,0,0,36.11,37.19,0,0.1771,-0.7,0.0075,0 | |
| FriAug202021,SPY210820C00415000,6.5,0.97,6.76,6.88,1065,0.1769,0.2605,0.007,1404,415.00,SPY210820P00415000,0,0,39.09,40.96,0,0.1725,-0.7402,0.0071,0 | |
| FriAug202021,SPY210820C00420000,5.29,0.855,5.45,5.56,47,0.1732,0.2237,0.0066,665,420.00,SPY210820P00420000,0,0,42.74,44.75,0,0.1686,-0.7778,0.0067,0 | |
| FriAug202021,SPY210820C00425000,4.23,0.675,4.37,4.47,36,0.1706,0.1907,0.0061,95,425.00,SPY210820P00425000,0,0,46.77,48.7,0,0.1656,-0.8116,0.0061,0 | |
| FriAug202021,SPY210820C00430000,3.6,0.74,3.5,3.59,141,0.1687,0.1616,0.0056,224,430.00,SPY210820P00430000,46.4,0,50.8,52.81,0,0.1631,-0.8418,0.0055,64 | |
| FriAug202021,SPY210820C00435000,2.71,0.41,2.8,2.89,194,0.1672,0.1357,0.005,241,435.00,SPY210820P00435000,0,0,55.22,57.14,0,0.1613,-0.8681,0.0049,0 | |
| FriAug202021,SPY210820C00440000,2.23,0.375,2.24,2.33,59,0.1664,0.1138,0.0044,20,440.00,SPY210820P00440000,0,0,59.54,61.62,0,0.1598,-0.8907,0.0043,0 | |
| FriAug202021,SPY210820C00445000,1.89,0.41,1.8,1.88,13,0.166,0.0952,0.0039,302,445.00,SPY210820P00445000,66.24,0,64.08,66.18,0,0.1587,-0.9098,0.0037,16 | |
| FriAug202021,SPY210820C00450000,1.39,0.2,1.48,1.49,8,0.1655,0.0788,0.0034,388,450.00,SPY210820P00450000,0,0,68.88,70.83,0,0.1577,-0.9261,0.0032,0 | |
| FriAug202021,SPY210820C00455000,1.07,0.11,1.16,1.2,21,0.1656,0.0653,0.003,4,455.00,SPY210820P00455000,0,0,73.59,75.54,0,0.1564,-0.9403,0.0027,0 | |
| FriAug202021,SPY210820C00460000,0.94,0.165,0.92,0.96,4,0.1656,0.054,0.0025,6,460.00,SPY210820P00460000,0,0,78.36,80.31,0,0.1551,-0.9521,0.0022,0 | |
| FriAug202021,SPY210820C00465000,0,0,0.73,0.78,0,0.166,0.0446,0.0022,0,465.00,SPY210820P00465000,0,0,83.18,85.12,0,0.153,-0.9625,0.0018,0 | |
| FriAug202021,SPY210820C00470000,0.64,0,0.58,0.64,0,0.1663,0.0367,0.0019,3,470.00,SPY210820P00470000,0,0,88.03,89.88,0,0.151,-0.9708,0.0014,0 | |
| FriAug202021,SPY210820C00475000,0.5,0.085,0.46,0.52,104,0.1672,0.0304,0.0016,226,475.00,SPY210820P00475000,0,0,92.92,94.79,0,0.1477,-0.9781,0.0011,0 | |
| FriAug202021,SPY210820C00480000,0.42,0,0.37,0.42,0,0.1679,0.0251,0.0013,12,480.00,SPY210820P00480000,0,0,97.81,99.7,0,0.1421,-0.9846,0.0007,0 | |
| FriAug202021,SPY210820C00485000,0.4,0,0.3,0.35,0,0.1692,0.021,0.0011,1,485.00,SPY210820P00485000,0,0,102.75,104.6,0,0.1337,-0.9898,0.0004,0 | |
| FriAug202021,SPY210820C00490000,0,0,0.24,0.29,0,0.1702,0.0175,0.001,0,490.00,SPY210820P00490000,0,0,107.69,109.57,0,0.1157,-0.9936,0.0001,0 | |
| FriAug202021,SPY210820C00495000,0,0,0.2,0.24,0,0.1721,0.015,0.0008,0,495.00,SPY210820P00495000,0,0,112.64,114.52,0,0,-0.9781,0.0009,0 | |
| FriAug202021,SPY210820C00500000,0.2,0.03,0.17,0.21,274,0.1733,0.0125,0.0007,38,500.00,SPY210820P00500000,0,0,117.6,119.42,0,0,-0.9819,0.0007,0 | |
| FriAug202021,SPY210820C00505000,0,0,0.14,0.18,0,0.1747,0.0106,0.0006,0,505.00,SPY210820P00505000,0,0,122.57,124.39,0,0,-0.9837,0.0006,0 | |
| FriAug202021,SPY210820C00510000,0,0,0.12,0.16,0,0.1773,0.0093,0.0005,0,510.00,SPY210820P00510000,0,0,127.54,129.37,0,0,-0.9854,0.0005,0 | |
| FriAug202021,SPY210820C00515000,0,0,0.1,0.14,0,0.1791,0.0081,0.0005,0,515.00,SPY210820P00515000,0,0,132.51,134.35,0,0,-0.9869,0.0005,0 | |
| FriAug202021,SPY210820C00520000,0.11,0,0.09,0.1,0,0.1791,0.0064,0.0004,7,520.00,SPY210820P00520000,0,0,137.49,139.33,0,0,-0.988,0.0004,0 | |
| FriAug202021,SPY210820C00525000,0.1,0,0.08,0.11,0,0.1838,0.0063,0.0004,8,525.00,SPY210820P00525000,0,0,142.47,144.31,0,0,-0.9892,0.0003,0 | |
| FriAug202021,SPY210820C00530000,0,0,0.07,0.1,0,0.1864,0.0056,0.0003,0,530.00,SPY210820P00530000,0,0,147.45,149.29,0,0,-0.9904,0.0003,0 | |
| FriAug202021,SPY210820C00535000,0.08,0,0.06,0.09,0,0.1886,0.005,0.0003,10,535.00,SPY210820P00535000,0,0,152.43,154.28,0,0,-0.9914,0.0002,0 | |
| FriAug202021,SPY210820C00540000,0,0,0.05,0.09,0,0.1915,0.0046,0.0003,0,540.00,SPY210820P00540000,0,0,157.42,159.27,0,0,-0.992,0.0002,0 | |
| FriAug202021,SPY210820C00545000,0,0,0.05,0.08,0,0.1946,0.0042,0.0002,0,545.00,SPY210820P00545000,0,0,162.4,164.26,0,0,-0.9928,0.0001,0 | |
| FriAug202021,SPY210820C00550000,0,0,0.04,0.08,0,0.1976,0.0039,0.0002,0,550.00,SPY210820P00550000,0,0,167.38,169.24,0,0,-1,0.0003,0 | |
| FriAug202021,SPY210820C00555000,0,0,0.04,0.07,0,0.2002,0.0036,0.0002,0,555.00,SPY210820P00555000,0,0,172.36,174.23,0,0,-0.9917,0.0002,0 | |
| FriAug202021,SPY210820C00560000,0.03,0,0.04,0.07,0,0.2037,0.0034,0.0002,1,560.00,SPY210820P00560000,0,0,177.35,179.22,0,0,-0.992,0.0002,0 | |
| FriAug202021,SPY210820C00565000,0.05,0,0.03,0.07,0,0.2037,0.0028,0.0002,1,565.00,SPY210820P00565000,0,0,182.33,184.21,0,0,-0.9916,0.0002,0 | |
| FriAug202021,SPY210820C00570000,0.03,0,0.03,0.06,0,0.2084,0.0028,0.0002,1,570.00,SPY210820P00570000,0,0,187.31,189.2,0,0,-0.9922,0.0001,0 | |
| FriAug202021,SPY210820C00575000,0.05,0,0.03,0.06,0,0.2131,0.0029,0.0002,2,575.00,SPY210820P00575000,0,0,192.3,194.19,0,0,-0.9922,0.0001,0 | |
| FriSep172021,SPY210917C00115000,274.62,0,268.04,269.46,0,1.6286,0.9388,0.0002,0,115.00,SPY210917P00115000,0.36,-0.02,0.29,0.35,3,0.6949,-0.0045,0.0001,863 | |
| FriSep172021,SPY210917C00120000,0,0,263.05,264.47,0,1.5337,0.9376,0.0003,0,120.00,SPY210917P00120000,0.41,-0.01,0.33,0.39,14,0.6802,-0.0051,0.0001,1003 | |
| FriSep172021,SPY210917C00125000,0,0,258.04,259.49,0,1.4462,0.9367,0.0003,0,125.00,SPY210917P00125000,0.4,-0.07,0.37,0.43,1,0.6663,-0.0057,0.0001,803 | |
| FriSep172021,SPY210917C00130000,0,0,253.05,254.5,0,1.366,0.9359,0.0003,0,130.00,SPY210917P00130000,0.42,0,0.41,0.47,0,0.6523,-0.0064,0.0001,226 | |
| FriSep172021,SPY210917C00135000,0,0,248.05,249.53,0,1.2916,0.9353,0.0003,0,135.00,SPY210917P00135000,0.55,-0.025,0.46,0.51,5,0.6401,-0.0071,0.0001,759 | |
| FriSep172021,SPY210917C00140000,0,0,243.05,244.55,0,1.2226,0.9348,0.0003,0,140.00,SPY210917P00140000,0.61,-0.025,0.5,0.56,2,0.6266,-0.0079,0.0001,576 | |
| FriSep172021,SPY210917C00145000,238.89,0,238.06,239.57,0,1.1538,0.9348,0.0004,1,145.00,SPY210917P00145000,0.61,-0.085,0.55,0.61,1,0.6145,-0.0088,0.0001,721 | |
| FriSep172021,SPY210917C00150000,0,0,233.06,234.42,0,1.0987,0.9342,0.0004,0,150.00,SPY210917P00150000,0.67,-0.08,0.6,0.67,16,0.6015,-0.0097,0.0002,2431 | |
| FriSep172021,SPY210917C00155000,0,0,228.13,229.58,0,1.0427,0.9341,0.0004,0,155.00,SPY210917P00155000,0.71,0,0.67,0.73,0,0.5898,-0.0107,0.0002,130 | |
| FriSep172021,SPY210917C00160000,0,0,223.15,224.62,0,0.9908,0.934,0.0004,0,160.00,SPY210917P00160000,0.78,0,0.73,0.8,0,0.5783,-0.0118,0.0002,512 | |
| FriSep172021,SPY210917C00165000,0,0,218.16,219.66,0,0.9418,0.9339,0.0004,0,165.00,SPY210917P00165000,1.02,0.025,0.8,0.86,100,0.5667,-0.013,0.0002,174 | |
| FriSep172021,SPY210917C00170000,202.09,0,213.17,214.53,0,0.896,0.9339,0.0005,0,170.00,SPY210917P00170000,1.12,0.035,0.87,0.94,2,0.5556,-0.0143,0.0002,2051 | |
| FriSep172021,SPY210917C00175000,197.08,0,208.38,209.77,0,0.8544,0.9337,0.0005,0,175.00,SPY210917P00175000,1.2,0,0.95,1.02,0,0.5444,-0.0156,0.0003,367 | |
| FriSep172021,SPY210917C00180000,210.18,0,202.51,204.83,0,0.8059,0.9348,0.0005,6,180.00,SPY210917P00180000,1.3,0.02,1.04,1.1,4,0.5338,-0.0172,0.0003,1015 | |
| FriSep172021,SPY210917C00185000,186.87,0,197.55,199.89,0,0.768,0.9348,0.0005,0,185.00,SPY210917P00185000,1.4,0,1.12,1.19,0,0.5237,-0.0188,0.0003,920 | |
| FriSep172021,SPY210917C00190000,194.33,0,192.84,194.97,0,0.7323,0.9348,0.0006,7,190.00,SPY210917P00190000,1.4,0,1.22,1.29,0,0.5132,-0.0206,0.0003,5124 | |
| FriSep172021,SPY210917C00195000,191.51,0,187.58,190.04,0,0.6986,0.9348,0.0006,1,195.00,SPY210917P00195000,1.32,0,1.32,1.39,0,0.5036,-0.0225,0.0004,94 | |
| FriSep172021,SPY210917C00200000,181.65,4.75,182.94,185.14,1,0.6672,0.9346,0.0006,21,200.00,SPY210917P00200000,1.5,-0.27,1.43,1.51,6,0.4937,-0.0246,0.0004,1546 | |
| FriSep172021,SPY210917C00205000,179.1,0,178.01,180.25,0,0.6375,0.9343,0.0007,6,205.00,SPY210917P00205000,1.53,0,1.55,1.63,0,0.4841,-0.0269,0.0005,463 | |
| FriSep172021,SPY210917C00210000,170.85,0,173.22,175.34,0,0.6096,0.9339,0.0007,6,210.00,SPY210917P00210000,1.69,0,1.67,1.76,0,0.4747,-0.0293,0.0005,502 | |
| FriSep172021,SPY210917C00215000,156.49,0,168.15,170.48,0,0.5834,0.9334,0.0007,74,215.00,SPY210917P00215000,1.98,0,1.81,1.9,0,0.4655,-0.032,0.0005,342 | |
| FriSep172021,SPY210917C00220000,169.5,0,163.25,165.6,0,0.5588,0.9326,0.0008,59,220.00,SPY210917P00220000,2.49,0,1.96,2.05,0,0.4565,-0.0349,0.0006,1732 | |
| FriSep172021,SPY210917C00225000,163.59,0,158.37,160.59,0,0.5359,0.9316,0.0008,107,225.00,SPY210917P00225000,2.32,-0.32,2.12,2.21,6,0.4473,-0.0379,0.0007,768 | |
| FriSep172021,SPY210917C00230000,146.5,-1.195,153.49,155.59,1,0.5147,0.9303,0.0009,58,230.00,SPY210917P00230000,2.53,-0.325,2.29,2.39,12,0.4388,-0.0414,0.0007,2384 | |
| FriSep172021,SPY210917C00235000,141.1,-1.79,148.27,150.77,3,0.4948,0.9287,0.0009,346,235.00,SPY210917P00235000,2.94,-0.145,2.48,2.58,1,0.4301,-0.045,0.0008,6353 | |
| FriSep172021,SPY210917C00240000,141.82,0,143.48,146.03,0,0.4765,0.9267,0.001,174,240.00,SPY210917P00240000,3,0,2.68,2.87,0,0.422,-0.049,0.0009,2561 | |
| FriSep172021,SPY210917C00245000,129.29,0,138.73,141.23,0,0.4601,0.9241,0.001,105,245.00,SPY210917P00245000,3.67,0,2.89,3.1,0,0.4137,-0.0534,0.0009,6816 | |
| FriSep172021,SPY210917C00250000,143.41,0,133.99,136.52,0,0.4443,0.9212,0.0011,405,250.00,SPY210917P00250000,3.18,-0.72,3.13,3.34,12,0.4052,-0.0579,0.001,11063 | |
| FriSep172021,SPY210917C00255000,138.25,0,129.08,131.8,0,0.4299,0.9178,0.0012,965,255.00,SPY210917P00255000,3.68,0,3.38,3.6,0,0.3976,-0.0631,0.0011,1473 | |
| FriSep172021,SPY210917C00260000,125.76,6.575,124.33,127.05,6,0.4168,0.9138,0.0013,921,260.00,SPY210917P00260000,4.29,-0.265,3.66,3.89,25,0.3897,-0.0686,0.0012,1330 | |
| FriSep172021,SPY210917C00265000,116.03,0,119.89,122.32,0,0.4093,0.9071,0.0014,612,265.00,SPY210917P00265000,4.77,-0.15,3.95,4.2,14,0.382,-0.0746,0.0013,5355 | |
| FriSep172021,SPY210917C00270000,116.05,0,115.12,117.6,0,0.3976,0.9019,0.0015,429,270.00,SPY210917P00270000,4.44,-0.875,4.27,4.53,2,0.3745,-0.0811,0.0014,8930 | |
| FriSep172021,SPY210917C00275000,105,-0.505,110.4,112.92,1,0.3867,0.896,0.0016,1209,275.00,SPY210917P00275000,5.65,-0.095,4.63,4.89,1,0.3669,-0.0881,0.0015,4756 | |
| FriSep172021,SPY210917C00280000,104.22,0,105.93,108.28,0,0.3767,0.8892,0.0017,932,280.00,SPY210917P00280000,5.08,-1.135,5.02,5.29,11,0.3596,-0.0957,0.0017,5060 | |
| FriSep172021,SPY210917C00285000,96.6,0.2,101.22,103.66,2,0.3667,0.882,0.0018,496,285.00,SPY210917P00285000,5.54,0,5.44,5.71,0,0.3522,-0.1038,0.0018,1612 | |
| FriSep172021,SPY210917C00290000,90.81,0,96.62,99.07,0,0.3574,0.8739,0.002,1700,290.00,SPY210917P00290000,5.98,-1.295,5.89,6.18,13,0.3447,-0.1126,0.002,3643 | |
| FriSep172021,SPY210917C00295000,87.8,0,92,94.53,0,0.3487,0.865,0.0021,521,295.00,SPY210917P00295000,7.07,-0.795,6.38,6.68,11,0.3378,-0.1223,0.0021,1991 | |
| FriSep172021,SPY210917C00298000,85.35,0,89.39,91.83,0,0.3438,0.859,0.0022,5,298.00,SPY210917P00298000,6.88,0,6.64,7,0,0.3336,-0.1285,0.0022,72 | |
| FriSep172021,SPY210917C00299000,0,0,88.51,90.93,0,0.3421,0.8571,0.0023,3,299.00,SPY210917P00299000,6.53,0,6.75,7.11,0,0.3322,-0.1306,0.0023,231 | |
| FriSep172021,SPY210917C00300000,81.05,-1.99,87.51,90.03,1,0.3403,0.8552,0.0023,1226,300.00,SPY210917P00300000,7.05,-1.455,6.92,7.22,115,0.3309,-0.1328,0.0023,5337 | |
| FriSep172021,SPY210917C00301000,89.1,0,86.73,89.13,0,0.3385,0.8532,0.0023,7,301.00,SPY210917P00301000,8.84,0,6.96,7.34,0,0.3296,-0.135,0.0023,4053 | |
| FriSep172021,SPY210917C00302000,0,0,85.86,88.24,0,0.337,0.851,0.0024,2,302.00,SPY210917P00302000,6.83,0,7.08,7.45,0,0.3281,-0.1372,0.0024,2214 | |
| FriSep172021,SPY210917C00303000,0,0,84.77,87.34,0,0.3353,0.8489,0.0024,0,303.00,SPY210917P00303000,9.78,0,7.19,7.57,0,0.3268,-0.1395,0.0024,3078 | |
| FriSep172021,SPY210917C00304000,76.2,0,83.86,86.45,0,0.3339,0.8466,0.0024,1,304.00,SPY210917P00304000,9.25,0.19,7.3,7.69,1,0.3254,-0.1417,0.0024,4732 | |
| FriSep172021,SPY210917C00305000,79.08,0,82.97,85.56,0,0.3323,0.8444,0.0025,2521,305.00,SPY210917P00305000,8.75,-0.45,7.42,7.81,18,0.3238,-0.1439,0.0025,8967 | |
| FriSep172021,SPY210917C00306000,0,0,82.39,84.68,0,0.3305,0.8423,0.0025,0,306.00,SPY210917P00306000,7.94,0,7.54,7.93,0,0.3225,-0.1463,0.0025,655 | |
| FriSep172021,SPY210917C00307000,60.7,0,81.2,83.79,0,0.3291,0.8399,0.0026,2,307.00,SPY210917P00307000,8.46,0,7.66,8.06,0,0.3212,-0.1488,0.0026,636 | |
| FriSep172021,SPY210917C00308000,77.86,0,80.5,82.91,0,0.3273,0.8377,0.0026,6,308.00,SPY210917P00308000,9.11,0,7.78,8.18,0,0.3196,-0.1511,0.0026,96 | |
| FriSep172021,SPY210917C00309000,0,0,79.65,82.03,0,0.3257,0.8353,0.0026,0,309.00,SPY210917P00309000,8.58,-1.2,7.9,8.31,31,0.3184,-0.1536,0.0026,382 | |
| FriSep172021,SPY210917C00310000,70.8,0,78.55,81.15,0,0.3243,0.8328,0.0027,2437,310.00,SPY210917P00310000,8.14,-1.795,8.03,8.44,102,0.3169,-0.156,0.0027,5289 | |
| FriSep172021,SPY210917C00311000,0,0,77.67,80.27,0,0.3228,0.8304,0.0027,0,311.00,SPY210917P00311000,10.12,0,8.15,8.57,0,0.3155,-0.1586,0.0027,149 | |
| FriSep172021,SPY210917C00312000,83.97,0,76.8,79.4,0,0.3213,0.8278,0.0027,11,312.00,SPY210917P00312000,9.7,0,8.28,8.71,0,0.3142,-0.1612,0.0028,3019 | |
| FriSep172021,SPY210917C00313000,0,0,75.94,78.53,0,0.3198,0.8253,0.0028,265,313.00,SPY210917P00313000,10.4,-0.005,8.41,8.84,1,0.3128,-0.1638,0.0028,191 | |
| FriSep172021,SPY210917C00314000,0,0,75.13,77.65,0,0.318,0.8229,0.0028,49,314.00,SPY210917P00314000,10.9,0,8.55,8.98,0,0.3116,-0.1665,0.0028,448 | |
| FriSep172021,SPY210917C00315000,70.17,0,74.39,76.78,0,0.3166,0.8202,0.0029,827,315.00,SPY210917P00315000,10.44,-0.29,8.68,9.12,10,0.3102,-0.1692,0.0029,3100 | |
| FriSep172021,SPY210917C00316000,81.8,0,73.53,75.92,0,0.3151,0.8175,0.0029,220,316.00,SPY210917P00316000,9.17,0,8.82,9.26,0,0.3087,-0.1719,0.0029,300 | |
| FriSep172021,SPY210917C00317000,64.18,0,72.65,75.05,0,0.3136,0.8148,0.003,786,317.00,SPY210917P00317000,9.01,-2.06,8.96,9.41,1,0.3074,-0.1747,0.003,2205 | |
| FriSep172021,SPY210917C00318000,78.58,0,71.81,74.19,0,0.3121,0.8121,0.003,71,318.00,SPY210917P00318000,11.29,0,9.1,9.55,0,0.306,-0.1775,0.003,512 | |
| FriSep172021,SPY210917C00319000,76.99,0,70.97,73.33,0,0.3103,0.8095,0.003,95,319.00,SPY210917P00319000,9.37,-2.04,9.24,9.7,4,0.3046,-0.1803,0.0031,223 | |
| FriSep172021,SPY210917C00320000,69.34,3.45,70.09,72.48,3,0.3078,0.8073,0.0031,1044,320.00,SPY210917P00320000,9.5,-2.08,9.38,9.85,48,0.3032,-0.1832,0.0031,13981 | |
| FriSep172021,SPY210917C00321000,0,0,69.15,71.62,0,0.3073,0.8039,0.0031,0,321.00,SPY210917P00321000,11.22,0,9.53,10,0,0.3019,-0.1861,0.0031,198 | |
| FriSep172021,SPY210917C00322000,70.87,0,68.31,70.76,0,0.3058,0.801,0.0032,7,322.00,SPY210917P00322000,11.27,0,9.68,10.16,0,0.3005,-0.1891,0.0032,895 | |
| FriSep172021,SPY210917C00323000,71.28,0,67.47,69.91,0,0.3041,0.7981,0.0032,57,323.00,SPY210917P00323000,10.03,-2.095,9.83,10.31,1,0.2991,-0.1921,0.0032,757 | |
| FriSep172021,SPY210917C00324000,74.56,0,66.7,69.07,0,0.3026,0.7952,0.0033,228,324.00,SPY210917P00324000,10.18,-2.125,9.98,10.47,2,0.2978,-0.1952,0.0033,241 | |
| FriSep172021,SPY210917C00325000,62.52,0.765,65.85,68.22,7,0.3011,0.7921,0.0033,1708,325.00,SPY210917P00325000,10.32,-2.175,10.14,10.63,54,0.2965,-0.1983,0.0033,18162 | |
| FriSep172021,SPY210917C00326000,59.57,0,65,67.38,0,0.2996,0.7891,0.0034,33,326.00,SPY210917P00326000,12.61,-0.08,10.3,10.8,25,0.2951,-0.2015,0.0034,259 | |
| FriSep172021,SPY210917C00327000,73.25,0,64.18,66.53,0,0.2982,0.7859,0.0034,309,327.00,SPY210917P00327000,12.38,0,10.46,10.96,0,0.2937,-0.2047,0.0034,103 | |
| FriSep172021,SPY210917C00328000,68.63,0,63.27,65.69,0,0.2969,0.7826,0.0034,5,328.00,SPY210917P00328000,11.33,0,10.62,11.13,0,0.2923,-0.2079,0.0035,925 | |
| FriSep172021,SPY210917C00329000,57.16,0,62.49,64.85,0,0.2945,0.7799,0.0035,252,329.00,SPY210917P00329000,12.23,0,10.78,11.3,0,0.2909,-0.2112,0.0035,406 | |
| FriSep172021,SPY210917C00330000,61.81,0,61.33,64.02,0,0.2929,0.7767,0.0036,1289,330.00,SPY210917P00330000,11.3,-2.175,10.95,11.47,100,0.2896,-0.2145,0.0036,2890 | |
| FriSep172021,SPY210917C00331000,58.96,0,60.49,63.18,0,0.2916,0.7732,0.0036,87,331.00,SPY210917P00331000,11.79,0,11.12,11.65,0,0.2881,-0.2179,0.0036,183 | |
| FriSep172021,SPY210917C00332000,69.18,0,59.66,62.35,0,0.2902,0.7699,0.0036,19,332.00,SPY210917P00332000,12.35,0,11.29,11.82,0,0.2867,-0.2213,0.0037,201 | |
| FriSep172021,SPY210917C00333000,50.35,0,58.83,61.53,0,0.2885,0.7666,0.0037,184,333.00,SPY210917P00333000,11.26,0,11.46,12,0,0.2853,-0.2248,0.0037,534 | |
| FriSep172021,SPY210917C00334000,59.77,0,58.01,60.7,0,0.2873,0.7629,0.0037,93,334.00,SPY210917P00334000,13.89,0,11.64,12.19,0,0.284,-0.2283,0.0038,211 | |
| FriSep172021,SPY210917C00335000,58.69,5.02,57.19,59.88,32,0.2856,0.7596,0.0038,2144,335.00,SPY210917P00335000,12.12,-2.4,11.82,12.37,33,0.2826,-0.2319,0.0038,4478 | |
| FriSep172021,SPY210917C00336000,56.94,0,56.78,58.56,0,0.2842,0.756,0.0039,27,336.00,SPY210917P00336000,15.39,0,12,12.56,0,0.2812,-0.2356,0.0039,126 | |
| FriSep172021,SPY210917C00337000,52.37,0,55.92,57.75,0,0.2828,0.7523,0.0039,19,337.00,SPY210917P00337000,12.74,0,12.18,12.75,0,0.2799,-0.2393,0.0039,1412 | |
| FriSep172021,SPY210917C00338000,50.67,-0.645,55.1,56.94,1,0.2814,0.7486,0.004,9,338.00,SPY210917P00338000,12.88,0,12.37,12.94,0,0.2785,-0.243,0.004,4449 | |
| FriSep172021,SPY210917C00339000,53.63,0,54.29,56.12,0,0.2798,0.7449,0.004,11,339.00,SPY210917P00339000,15.4,-0.005,12.56,13.14,2,0.277,-0.2468,0.004,280 | |
| FriSep172021,SPY210917C00340000,54.61,4.84,53.53,55.31,5,0.2786,0.741,0.0041,2329,340.00,SPY210917P00340000,12.74,-2.895,12.75,13.34,10,0.2756,-0.2506,0.0041,2481 | |
| FriSep172021,SPY210917C00341000,58.13,0,52.72,54.5,0,0.277,0.7372,0.0041,47,341.00,SPY210917P00341000,14.18,0,12.94,13.54,0,0.2742,-0.2545,0.0041,1600 | |
| FriSep172021,SPY210917C00342000,50.67,0,51.92,53.7,0,0.2752,0.7335,0.0042,130,342.00,SPY210917P00342000,15.24,0,13.14,13.75,0,0.2728,-0.2584,0.0042,250 | |
| FriSep172021,SPY210917C00343000,57.05,0,51.12,52.9,0,0.2741,0.7293,0.0042,277,343.00,SPY210917P00343000,15.62,-0.73,13.34,13.95,16,0.2715,-0.2625,0.0043,182 | |
| FriSep172021,SPY210917C00344000,49.4,0,50.32,52.1,0,0.2728,0.7252,0.0043,2808,344.00,SPY210917P00344000,15.67,0,13.54,14.16,0,0.27,-0.2665,0.0043,2826 | |
| FriSep172021,SPY210917C00345000,45.65,0,49.53,51.29,0,0.2709,0.7214,0.0043,4670,345.00,SPY210917P00345000,16.6,-0.235,13.35,14.88,248,0.2686,-0.2706,0.0044,1703 | |
| FriSep172021,SPY210917C00346000,54.2,0,48.74,50.52,0,0.2698,0.7171,0.0044,162,346.00,SPY210917P00346000,15.7,0,13.35,15.12,0,0.2672,-0.2748,0.0044,147 | |
| FriSep172021,SPY210917C00347000,55.42,0,47.95,49.73,0,0.2684,0.7128,0.0044,414,347.00,SPY210917P00347000,17.24,0,13.57,15.35,0,0.2658,-0.2791,0.0045,90 | |
| FriSep172021,SPY210917C00348000,49.19,0,47.16,48.95,0,0.267,0.7085,0.0045,253,348.00,SPY210917P00348000,15.59,0,13.79,15.57,0,0.2644,-0.2834,0.0045,628 | |
| FriSep172021,SPY210917C00349000,49.48,0,46.38,48.17,0,0.2657,0.7041,0.0046,29,349.00,SPY210917P00349000,14.95,-2.9,14.01,15.81,751,0.263,-0.2878,0.0046,766 | |
| FriSep172021,SPY210917C00350000,48.01,0,45.61,47.39,0,0.2642,0.6998,0.0046,2638,350.00,SPY210917P00350000,14.98,-3.12,14.24,16.04,3018,0.2615,-0.2921,0.0047,63702 | |
| FriSep172021,SPY210917C00351000,50.51,0,44.83,46.61,0,0.2628,0.6953,0.0047,220,351.00,SPY210917P00351000,17.8,-0.575,14.47,16.28,3,0.2601,-0.2966,0.0047,43 | |
| FriSep172021,SPY210917C00352000,47.26,0,44.05,45.83,0,0.2614,0.6908,0.0047,400,352.00,SPY210917P00352000,19.13,0,14.7,16.52,0,0.2587,-0.3012,0.0048,83 | |
| FriSep172021,SPY210917C00353000,49.21,0,43.28,45.07,0,0.2599,0.6863,0.0048,45,353.00,SPY210917P00353000,17.61,0,14.94,16.76,0,0.2573,-0.3058,0.0048,68 | |
| FriSep172021,SPY210917C00354000,49.5,0,42.52,44.31,0,0.2584,0.6817,0.0048,349,354.00,SPY210917P00354000,17.86,0,15.18,17,0,0.2558,-0.3105,0.0049,1573 | |
| FriSep172021,SPY210917C00355000,43.95,0,41.76,43.55,0,0.257,0.677,0.0049,10334,355.00,SPY210917P00355000,19.83,0.385,15.42,17.25,4,0.2545,-0.3152,0.0049,8723 | |
| FriSep172021,SPY210917C00356000,39.14,0,41,42.79,0,0.2555,0.6722,0.005,220,356.00,SPY210917P00356000,20.14,0,15.67,17.49,0,0.253,-0.32,0.005,374 | |
| FriSep172021,SPY210917C00357000,46.04,0,40.24,42.03,0,0.254,0.6674,0.005,357,357.00,SPY210917P00357000,17.87,-2.19,15.92,17.75,10,0.2516,-0.3249,0.0051,600 | |
| FriSep172021,SPY210917C00358000,40.35,3.965,39.49,41.28,16,0.2526,0.6625,0.0051,226,358.00,SPY210917P00358000,18.63,-1.72,16.18,18,8,0.2501,-0.3298,0.0051,91 | |
| FriSep172021,SPY210917C00359000,42.38,0,38.74,40.54,0,0.251,0.6575,0.0051,33,359.00,SPY210917P00359000,19.37,-1.275,16.44,18.26,4,0.2487,-0.3348,0.0052,138 | |
| FriSep172021,SPY210917C00360000,37.5,2.525,38,39.8,1,0.2496,0.6525,0.0052,3469,360.00,SPY210917P00360000,18.1,-2.85,16.7,18.52,105,0.2472,-0.3399,0.0052,17107 | |
| FriSep172021,SPY210917C00361000,44.89,0,37.27,39.06,0,0.2483,0.6472,0.0053,124,361.00,SPY210917P00361000,19.49,-1.78,16.97,18.79,8,0.2459,-0.345,0.0053,94 | |
| FriSep172021,SPY210917C00362000,31.62,0,36.53,38.33,0,0.2468,0.6421,0.0053,336,362.00,SPY210917P00362000,19.78,-1.79,17.24,19.06,3,0.2444,-0.3503,0.0054,270 | |
| FriSep172021,SPY210917C00363000,34.47,0,35.8,37.6,0,0.2454,0.6368,0.0054,212,363.00,SPY210917P00363000,20.08,-1.825,17.52,19.34,2,0.243,-0.3556,0.0054,1993 | |
| FriSep172021,SPY210917C00364000,38.07,0,35.07,36.87,0,0.2438,0.6315,0.0054,297,364.00,SPY210917P00364000,20.38,-1.825,17.8,19.62,1,0.2415,-0.3609,0.0055,94 | |
| FriSep172021,SPY210917C00365000,30.5,-1.035,34.32,36.15,4,0.2422,0.6262,0.0055,5862,365.00,SPY210917P00365000,19.06,-3.475,18.08,19.9,45,0.2401,-0.3663,0.0055,2023 | |
| FriSep172021,SPY210917C00366000,29.55,0,33.63,35.43,0,0.2408,0.6208,0.0056,274,366.00,SPY210917P00366000,20.3,0,18.37,20.19,0,0.2386,-0.3719,0.0056,902 | |
| FriSep172021,SPY210917C00367000,33.81,0,32.92,34.72,0,0.2395,0.6151,0.0056,316,367.00,SPY210917P00367000,25,0,18.67,20.49,0,0.2372,-0.3774,0.0057,114 | |
| FriSep172021,SPY210917C00368000,35.25,0,32.21,34.01,0,0.238,0.6095,0.0057,345,368.00,SPY210917P00368000,22.16,0,18.97,20.79,0,0.2357,-0.3832,0.0057,209 | |
| FriSep172021,SPY210917C00369000,32.6,0,31.51,33.31,0,0.2365,0.6038,0.0057,297,369.00,SPY210917P00369000,22.82,-1.08,19.27,21.09,1,0.2342,-0.3889,0.0058,342 | |
| FriSep172021,SPY210917C00370000,31.8,3.585,30.8,32.62,46,0.235,0.5981,0.0058,2016,370.00,SPY210917P00370000,20.51,-3.735,19.58,21.4,17,0.2328,-0.3947,0.0059,4040 | |
| FriSep172021,SPY210917C00371000,35.1,0,30.13,31.93,0,0.2337,0.5922,0.0059,218,371.00,SPY210917P00371000,21.44,0,19.9,21.72,0,0.2314,-0.4006,0.0059,593 | |
| FriSep172021,SPY210917C00372000,32.46,0,29.48,31.24,0,0.2321,0.5864,0.0059,389,372.00,SPY210917P00372000,24.73,-0.24,20.22,22.03,1,0.23,-0.4065,0.006,1229 | |
| FriSep172021,SPY210917C00373000,29.19,2.895,28.76,30.56,20,0.2307,0.5803,0.006,356,373.00,SPY210917P00373000,26.39,1.045,20.54,22.36,1,0.2286,-0.4126,0.006,994 | |
| FriSep172021,SPY210917C00374000,24.33,-1.335,28.05,29.87,6,0.2293,0.5742,0.006,393,374.00,SPY210917P00374000,26.13,0,20.87,22.69,0,0.2271,-0.4188,0.0061,183 | |
| FriSep172021,SPY210917C00375000,26.73,1.69,27.39,29.21,16,0.2277,0.5681,0.0061,3385,375.00,SPY210917P00375000,23.55,-2.54,21.21,23.02,22,0.2258,-0.4249,0.0061,1594 | |
| FriSep172021,SPY210917C00376000,26.03,1.61,26.78,28.55,8,0.2263,0.5618,0.0061,717,376.00,SPY210917P00376000,23.76,0,21.55,23.36,0,0.2243,-0.4313,0.0062,715 | |
| FriSep172021,SPY210917C00377000,24.44,0.635,26.12,27.89,7,0.2248,0.5555,0.0062,857,377.00,SPY210917P00377000,26.91,0,21.9,23.71,0,0.2229,-0.4376,0.0063,729 | |
| FriSep172021,SPY210917C00378000,25.39,2.19,25.47,27.24,4,0.2233,0.5491,0.0063,742,378.00,SPY210917P00378000,28.96,1.675,22.26,24.06,5,0.2214,-0.4441,0.0063,1653 | |
| FriSep172021,SPY210917C00379000,21.34,0,24.77,26.59,0,0.2219,0.5427,0.0063,1507,379.00,SPY210917P00379000,27.5,-0.19,22.62,24.43,1,0.2201,-0.4506,0.0064,1531 | |
| FriSep172021,SPY210917C00380000,25.38,3.37,24.19,25.96,34,0.2205,0.5362,0.0064,20679,380.00,SPY210917P00380000,23.9,-4.21,22.99,24.79,8,0.2188,-0.4571,0.0064,5119 | |
| FriSep172021,SPY210917C00381000,24.72,3.29,23.56,25.33,12,0.2192,0.5296,0.0064,1265,381.00,SPY210917P00381000,28.3,-0.235,23.37,25.17,10,0.2173,-0.4638,0.0065,122 | |
| FriSep172021,SPY210917C00382000,23.84,2.99,22.88,24.69,7,0.2178,0.5228,0.0065,894,382.00,SPY210917P00382000,30.14,1.18,23.76,25.55,6,0.2161,-0.4705,0.0065,1139 | |
| FriSep172021,SPY210917C00383000,22.94,2.66,22.26,24.09,13,0.2163,0.5162,0.0065,337,383.00,SPY210917P00383000,25.34,-4.055,24.14,25.94,10,0.2146,-0.4773,0.0066,995 | |
| FriSep172021,SPY210917C00384000,22.05,2.335,21.65,23.48,6,0.2149,0.5093,0.0066,260,384.00,SPY210917P00384000,25.44,-4.4,24.54,26.34,3,0.2133,-0.4842,0.0066,1439 | |
| FriSep172021,SPY210917C00385000,21.85,2.695,21.06,22.88,62,0.2136,0.5024,0.0066,3448,385.00,SPY210917P00385000,26.54,-3.755,25,26.75,4,0.2119,-0.4911,0.0066,841 | |
| FriSep172021,SPY210917C00386000,21.1,2.49,20.51,22.28,10,0.2122,0.4954,0.0066,383,386.00,SPY210917P00386000,29.66,-1.095,25.36,27.16,1,0.2106,-0.4982,0.0067,534 | |
| FriSep172021,SPY210917C00387000,20.14,2.07,19.92,21.69,34,0.2108,0.4884,0.0067,2310,387.00,SPY210917P00387000,28.35,-2.87,25.78,27.58,6,0.2092,-0.5053,0.0067,2595 | |
| FriSep172021,SPY210917C00388000,19.53,2,19.34,21.12,50,0.2094,0.4813,0.0067,131,388.00,SPY210917P00388000,28.61,0,26.21,28,0,0.208,-0.5123,0.0068,681 | |
| FriSep172021,SPY210917C00389000,19.4,2.395,18.72,20.54,11,0.208,0.4741,0.0068,589,389.00,SPY210917P00389000,31.95,-0.22,26.64,28.43,3,0.2067,-0.5195,0.0068,664 | |
| FriSep172021,SPY210917C00390000,19.3,2.81,18.2,19.18,73,0.2066,0.4669,0.0068,14871,390.00,SPY210917P00390000,27.7,-4.96,27.09,28.88,110,0.2054,-0.5268,0.0068,2358 | |
| FriSep172021,SPY210917C00391000,15.68,0,17.64,19.42,0,0.2053,0.4596,0.0068,381,391.00,SPY210917P00391000,28.91,0,27.54,29.33,0,0.2041,-0.5341,0.0069,295 | |
| FriSep172021,SPY210917C00392000,14.3,-1.18,17.09,18.86,2,0.2041,0.4522,0.0069,1683,392.00,SPY210917P00392000,35.15,1.485,28,29.79,3,0.2028,-0.5415,0.0069,4856 | |
| FriSep172021,SPY210917C00393000,18.56,0,16.56,18.34,0,0.2026,0.4448,0.0069,559,393.00,SPY210917P00393000,27.38,0,28.47,30.25,0,0.2016,-0.5489,0.0069,1026 | |
| FriSep172021,SPY210917C00394000,16.22,1.725,16.03,17.81,31,0.2014,0.4374,0.0069,268,394.00,SPY210917P00394000,28.51,0,28.95,30.73,0,0.2004,-0.5564,0.007,2354 | |
| FriSep172021,SPY210917C00395000,16.09,2.075,15.46,17.28,147,0.2001,0.4298,0.0069,11311,395.00,SPY210917P00395000,30.54,-4.695,29.44,31.22,21,0.1991,-0.5639,0.007,7025 | |
| FriSep172021,SPY210917C00396000,15.22,1.66,15,16.78,30,0.1989,0.4223,0.007,141,396.00,SPY210917P00396000,28.64,0,29.94,31.77,0,0.1979,-0.5714,0.007,1002 | |
| FriSep172021,SPY210917C00397000,14.96,1.855,14.45,16.26,32,0.1977,0.4148,0.007,446,397.00,SPY210917P00397000,32.51,0,30.45,32.22,0,0.1967,-0.579,0.007,4 | |
| FriSep172021,SPY210917C00398000,14.25,1.595,13.96,15.79,31,0.1964,0.4071,0.007,56,398.00,SPY210917P00398000,29.79,0,30.96,32.74,0,0.1956,-0.5866,0.007,1 | |
| FriSep172021,SPY210917C00399000,14.43,2.21,13.48,15.3,6,0.1952,0.3994,0.007,24,399.00,SPY210917P00399000,0,0,31.49,33.26,0,0.1943,-0.5943,0.007,0 | |
| FriSep172021,SPY210917C00400000,14,2.215,13.01,14.83,207,0.1941,0.3918,0.007,5656,400.00,SPY210917P00400000,32.66,-5.38,32.03,33.8,105,0.1932,-0.6019,0.007,226 | |
| FriSep172021,SPY210917C00401000,13.06,1.68,12.55,14.37,60,0.1929,0.3841,0.007,224,401.00,SPY210917P00401000,30.63,0,32.57,34.34,0,0.1921,-0.6096,0.007,10 | |
| FriSep172021,SPY210917C00402000,12.87,0,12.1,13.92,0,0.1918,0.3765,0.007,465,402.00,SPY210917P00402000,33.5,0,33.13,34.9,0,0.1911,-0.6172,0.007,1 | |
| FriSep172021,SPY210917C00403000,12.46,0,11.66,13.48,0,0.1907,0.3688,0.007,282,403.00,SPY210917P00403000,31.79,0,33.7,35.46,0,0.19,-0.6249,0.007,1 | |
| FriSep172021,SPY210917C00404000,13.95,0,11.23,13.04,0,0.1896,0.3611,0.007,293,404.00,SPY210917P00404000,0,0,34.28,36.04,0,0.1889,-0.6326,0.007,0 | |
| FriSep172021,SPY210917C00405000,12.02,2.175,10.81,12.63,62,0.1885,0.3534,0.007,3617,405.00,SPY210917P00405000,42.66,1.555,34.87,36.63,2,0.1881,-0.6401,0.007,47 | |
| FriSep172021,SPY210917C00406000,15.71,0,10.4,12.23,0,0.1876,0.3459,0.007,228,406.00,SPY210917P00406000,37.5,0,35.47,37.23,0,0.1871,-0.6477,0.007,1 | |
| FriSep172021,SPY210917C00407000,16.93,0,10.01,11.82,0,0.1866,0.3382,0.0069,115,407.00,SPY210917P00407000,0,0,36.08,37.84,0,0.1862,-0.6552,0.007,0 | |
| FriSep172021,SPY210917C00408000,10.35,0,9.67,11.44,0,0.1855,0.3306,0.0069,17,408.00,SPY210917P00408000,0,0,36.7,38.53,0,0.1852,-0.6628,0.0069,0 | |
| FriSep172021,SPY210917C00409000,12.37,0,9.24,11.05,0,0.1846,0.3231,0.0069,32,409.00,SPY210917P00409000,0,0,37.34,39.17,0,0.1843,-0.6703,0.0069,0 | |
| FriSep172021,SPY210917C00410000,9.89,1.745,8.92,10.7,142,0.1837,0.3156,0.0069,5365,410.00,SPY210917P00410000,45,0.575,37.97,39.81,2,0.1835,-0.6777,0.0069,110 | |
| FriSep172021,SPY210917C00411000,12.31,0,8.56,10.32,0,0.1827,0.3081,0.0068,22,411.00,SPY210917P00411000,0,0,38.62,40.46,0,0.1825,-0.6853,0.0068,0 | |
| FriSep172021,SPY210917C00412000,6.9,-0.64,8.21,9.99,375,0.1818,0.3007,0.0068,156,412.00,SPY210917P00412000,0,0,39.28,41.12,0,0.1817,-0.6927,0.0068,0 | |
| FriSep172021,SPY210917C00413000,7.09,0,7.89,9.65,0,0.181,0.2933,0.0067,178,413.00,SPY210917P00413000,43.53,0,39.95,41.79,0,0.1809,-0.6999,0.0067,1 | |
| FriSep172021,SPY210917C00414000,10.21,0,7.57,9.32,0,0.1801,0.2859,0.0067,78,414.00,SPY210917P00414000,37.95,0,40.63,42.47,0,0.1801,-0.7071,0.0067,1 | |
| FriSep172021,SPY210917C00415000,6.6,-0.09,7.28,9.01,1,0.1793,0.2787,0.0066,1879,415.00,SPY210917P00415000,48.55,0,40.82,43.49,0,0.1793,-0.7145,0.0066,27 | |
| FriSep172021,SPY210917C00416000,5.9,0,6.98,8.69,0,0.1785,0.2715,0.0066,1304,416.00,SPY210917P00416000,0,0,41.53,44.19,0,0.1787,-0.7213,0.0066,0 | |
| FriSep172021,SPY210917C00417000,7.12,0.94,6.71,8.36,4,0.1777,0.2644,0.0065,714,417.00,SPY210917P00417000,39.72,0,42.23,44.9,0,0.178,-0.7283,0.0065,1 | |
| FriSep172021,SPY210917C00418000,10.72,0,6.43,8.06,0,0.177,0.2575,0.0065,11,418.00,SPY210917P00418000,46.25,0,42.95,45.62,0,0.1772,-0.7354,0.0065,2 | |
| FriSep172021,SPY210917C00419000,7.86,0,6.65,7.16,0,0.1764,0.2506,0.0064,1,419.00,SPY210917P00419000,0,0,43.68,46.35,0,0.1771,-0.7415,0.0064,0 | |
| FriSep172021,SPY210917C00420000,6.7,1.225,6.38,6.89,570,0.1756,0.2437,0.0063,18641,420.00,SPY210917P00420000,46.41,0,44.42,47.08,0,0.1766,-0.748,0.0063,28 | |
| FriSep172021,SPY210917C00421000,6.5,0,6.12,6.63,0,0.175,0.237,0.0063,780,421.00,SPY210917P00421000,0,0,45.16,47.82,0,0.1761,-0.7543,0.0062,0 | |
| FriSep172021,SPY210917C00422000,4.92,0,5.89,6.37,0,0.1743,0.2304,0.0062,74,422.00,SPY210917P00422000,0,0,45.92,48.58,0,0.1755,-0.7608,0.0062,0 | |
| FriSep172021,SPY210917C00423000,6.31,0,5.65,6.12,0,0.1738,0.2239,0.0061,1183,423.00,SPY210917P00423000,43.47,0,46.69,49.35,0,0.1749,-0.7675,0.0061,1 | |
| FriSep172021,SPY210917C00424000,5.6,0.945,5.43,5.88,1,0.1732,0.2177,0.006,1319,424.00,SPY210917P00424000,0,0,47.46,50.12,0,0.1745,-0.7735,0.006,0 | |
| FriSep172021,SPY210917C00425000,5.58,1.11,5.21,5.65,8,0.1727,0.2114,0.0059,3656,425.00,SPY210917P00425000,46.6,0,48.25,50.9,0,0.1738,-0.7799,0.0059,18 | |
| FriSep172021,SPY210917C00426000,4.77,0.475,5,5.43,1,0.1722,0.2054,0.0059,195,426.00,SPY210917P00426000,46.1,0,49.04,51.7,0,0.1733,-0.7861,0.0058,10 | |
| FriSep172021,SPY210917C00427000,4.55,0.425,4.8,5.22,2,0.1718,0.1994,0.0058,76,427.00,SPY210917P00427000,0,0,49.84,52.5,0,0.173,-0.7916,0.0058,0 | |
| FriSep172021,SPY210917C00430000,4.23,0.58,4.25,4.63,63,0.1705,0.1822,0.0055,3092,430.00,SPY210917P00430000,57.75,0,52.28,54.9,0,0.1717,-0.8089,0.0055,17 | |
| FriSep172021,SPY210917C00435000,3.66,0.68,3.46,3.8,1431,0.1688,0.1563,0.005,2991,435.00,SPY210917P00435000,55.56,0,56.49,59.14,0,0.1706,-0.834,0.005,6 | |
| FriSep172021,SPY210917C00440000,2.45,0.005,2.83,3.12,163,0.1675,0.1332,0.0046,2474,440.00,SPY210917P00440000,62.67,0,60.83,63.33,0,0.1698,-0.8564,0.0046,28 | |
| FriSep172021,SPY210917C00445000,1.99,0.015,2.32,2.57,12,0.1666,0.1129,0.0041,345,445.00,SPY210917P00445000,63.68,0,65.29,67.84,0,0.1692,-0.8761,0.0041,71 | |
| FriSep172021,SPY210917C00450000,2.01,0.4,1.9,2.12,1885,0.1659,0.0953,0.0036,9049,450.00,SPY210917P00450000,65.12,0,69.84,72.43,0,0.1688,-0.8936,0.0037,4662 | |
| FriSep172021,SPY210917C00455000,1.28,0,1.55,1.75,0,0.1654,0.0802,0.0032,503,455.00,SPY210917P00455000,69.67,0,74.48,77.1,0,0.1688,-0.9082,0.0033,2 | |
| FriSep172021,SPY210917C00460000,1.18,0.1,1.27,1.34,10,0.1652,0.0674,0.0028,1895,460.00,SPY210917P00460000,78.79,0,79.18,81.82,0,0.1692,-0.9207,0.0029,5 | |
| FriSep172021,SPY210917C00465000,1.02,0,1.02,1.1,0,0.165,0.0563,0.0024,1728,465.00,SPY210917P00465000,83.49,0,84.17,86.64,0,0.1701,-0.9308,0.0026,1 | |
| FriSep172021,SPY210917C00470000,0.87,0.145,0.83,0.9,2,0.1655,0.0474,0.0021,551,470.00,SPY210917P00470000,0,0,88.74,91.45,0,0.1708,-0.9399,0.0023,0 | |
| FriSep172021,SPY210917C00475000,0.62,0,0.67,0.75,0,0.1657,0.0397,0.0018,2612,475.00,SPY210917P00475000,93.75,0,93.57,96.29,0,0.1717,-0.9475,0.002,3 | |
| FriSep172021,SPY210917C00480000,0.6,0.095,0.54,0.62,5,0.1661,0.0332,0.0016,2745,480.00,SPY210917P00480000,0,0,98.75,101.06,0,0.1727,-0.954,0.0017,27 | |
| FriSep172021,SPY210917C00485000,0.62,0,0.44,0.52,0,0.1669,0.028,0.0014,213,485.00,SPY210917P00485000,0,0,103.64,105.95,0,0.1739,-0.9594,0.0015,1 | |
| FriSep172021,SPY210917C00490000,0.42,0,0.36,0.43,0,0.1677,0.0235,0.0012,295,490.00,SPY210917P00490000,0,0,108.54,110.85,0,0.175,-0.9642,0.0013,1 | |
| FriSep172021,SPY210917C00495000,0.3,0,0.29,0.37,0,0.1687,0.02,0.001,549,495.00,SPY210917P00495000,0,0,113.46,115.78,0,0.1767,-0.9679,0.0012,1 | |
| FriSep172021,SPY210917C00500000,0.25,0,0.24,0.32,1,0.1697,0.0169,0.0009,5318,500.00,SPY210917P00500000,0,0,118.4,120.45,0,0.1781,-0.9712,0.001,1 | |
| FriSep172021,SPY210917C00505000,0.21,0,0.2,0.27,0,0.1714,0.0146,0.0008,608,505.00,SPY210917P00505000,0,0,123.04,125.41,0,0.179,-0.9744,0.0009,11 | |
| FriSep172021,SPY210917C00510000,0.24,0,0.17,0.24,0,0.1728,0.0126,0.0007,215,510.00,SPY210917P00510000,0,0,127.97,130.62,0,0.1802,-0.977,0.0008,11 | |
| FriSep172021,SPY210917C00515000,0.21,0,0.14,0.17,0,0.1723,0.0101,0.0006,469,515.00,SPY210917P00515000,0,0,132.94,135.57,0,0.1826,-0.9786,0.0007,1 | |
| FriSep172021,SPY210917C00520000,0.1,0,0.12,0.18,0,0.1764,0.0096,0.0005,238,520.00,SPY210917P00520000,0,0,137.91,140.54,0,0.1839,-0.9805,0.0006,1 | |
| FriSep172021,SPY210917C00525000,0.12,0,0.1,0.17,1,0.1779,0.0084,0.0005,230,525.00,SPY210917P00525000,0,0,142.86,145.28,0,0.1851,-0.9822,0.0006,0 | |
| FriSep172021,SPY210917C00530000,0.1,-0.01,0.08,0.15,1,0.1792,0.0072,0.0004,528,530.00,SPY210917P00530000,0,0,147.76,150.25,0,0.186,-0.9838,0.0005,0 | |
| FriSep172021,SPY210917C00535000,0.11,0,0.09,0.14,1,0.1825,0.0067,0.0004,303,535.00,SPY210917P00535000,0,0,152.85,155.15,0,0.1875,-0.9849,0.0004,0 | |
| FriSep172021,SPY210917C00540000,0.09,-0.015,0.09,0.13,1,0.1859,0.0064,0.0003,284,540.00,SPY210917P00540000,0,0,157.8,160.42,0,0.1875,-0.9863,0.0004,0 | |
| FriSep172021,SPY210917C00545000,0.08,0,0.08,0.1,0,0.1869,0.0056,0.0003,311,545.00,SPY210917P00545000,0,0,162.76,165.15,0,0.1881,-0.9874,0.0003,0 | |
| FriSep172021,SPY210917C00550000,0.09,0,0.07,0.09,0,0.189,0.0049,0.0003,1095,550.00,SPY210917P00550000,0,0,167.74,170.17,0,0.188,-0.9884,0.0003,0 | |
| FriSep172021,SPY210917C00555000,0.06,0,0.06,0.1,0,0.1919,0.0046,0.0002,256,555.00,SPY210917P00555000,0,0,172.72,175.13,0,0.1868,-0.9894,0.0002,0 | |
| FriSep172021,SPY210917C00560000,0.05,0,0.04,0.1,0,0.1929,0.004,0.0002,252,560.00,SPY210917P00560000,0,0,177.7,180.08,0,0.1828,-0.9906,0.0002,0 | |
| FriSep172021,SPY210917C00565000,0.03,0,0.02,0.09,0,0.193,0.0033,0.0002,165,565.00,SPY210917P00565000,0,0,182.68,185.09,0,0.1757,-0.9917,0.0001,0 | |
| FriSep172021,SPY210917C00570000,0.05,-0.015,0.02,0.08,12,0.1971,0.0033,0.0002,302,570.00,SPY210917P00570000,0,0,187.66,190.04,0,0.1627,-0.9927,0,0 | |
| FriSep172021,SPY210917C00575000,0.06,0.01,0.05,0.07,49,0.2026,0.0035,0.0002,769,575.00,SPY210917P00575000,0,0,192.64,195.07,0,0.2245,-0.9853,0.0003,0 | |
| FriSep172021,SPY210917C00580000,0.05,0.005,0.01,0.08,1,0.2009,0.0027,0.0001,23,580.00,SPY210917P00580000,0,0,197.64,199.96,0,0,-0.9888,0.0002,0 | |
| FriSep172021,SPY210917C00585000,0.04,0,0.01,0.07,0,0.2053,0.0028,0.0001,27,585.00,SPY210917P00585000,0,0,202.61,205.25,0,0,-0.9835,0.0004,0 | |
| ThuSep302021,SPY210930C00230000,147.24,-0.585,153.57,155.75,2,0.503,0.9284,0.0009,84,230.00,SPY210930P00230000,2.62,-0.455,2.48,2.58,10,0.4317,-0.0435,0.0007,134 | |
| ThuSep302021,SPY210930C00235000,147.16,0,148.74,150.95,0,0.4842,0.9265,0.0009,54,235.00,SPY210930P00235000,3.22,-0.105,2.68,2.78,10,0.4233,-0.0472,0.0008,45 | |
| ThuSep302021,SPY210930C00240000,142.37,0,143.92,146.11,0,0.4669,0.9243,0.001,30,240.00,SPY210930P00240000,3.56,0,2.88,3.05,0,0.4156,-0.0515,0.0009,34 | |
| ThuSep302021,SPY210930C00245000,135.87,0,139.12,141.3,0,0.4533,0.9208,0.001,85,245.00,SPY210930P00245000,3.76,0,3.11,3.35,0,0.4076,-0.056,0.001,68 | |
| ThuSep302021,SPY210930C00250000,139.77,0,134.33,136.51,0,0.4385,0.9176,0.0011,75,250.00,SPY210930P00250000,3.88,-0.31,3.36,3.61,14,0.3995,-0.0607,0.001,581 | |
| ThuSep302021,SPY210930C00255000,128.63,0,129.39,131.73,0,0.4247,0.9139,0.0012,47,255.00,SPY210930P00255000,4.5,0,3.63,3.89,0,0.3921,-0.0661,0.0011,1601 | |
| ThuSep302021,SPY210930C00260000,118.5,0,124.84,127.15,0,0.4121,0.9096,0.0013,19,260.00,SPY210930P00260000,3.98,0,3.92,4.19,0,0.3848,-0.0719,0.0012,1238 | |
| ThuSep302021,SPY210930C00265000,123.13,0,120.07,122.44,0,0.4002,0.9048,0.0014,10,265.00,SPY210930P00265000,4.78,0,4.24,4.52,0,0.3769,-0.0779,0.0013,2380 | |
| ThuSep302021,SPY210930C00270000,113,0,115.42,117.75,0,0.3892,0.8993,0.0015,11,270.00,SPY210930P00270000,4.76,-0.925,4.58,4.87,2,0.3694,-0.0844,0.0014,1411 | |
| ThuSep302021,SPY210930C00275000,109.49,0,110.78,113.09,0,0.3788,0.8932,0.0016,53,275.00,SPY210930P00275000,6.3,0,4.94,5.26,0,0.3622,-0.0916,0.0016,333 | |
| ThuSep302021,SPY210930C00280000,105.02,0,106.02,108.47,0,0.3691,0.8864,0.0017,23,280.00,SPY210930P00280000,5.45,-1.19,5.34,5.67,3,0.3549,-0.0993,0.0017,893 | |
| ThuSep302021,SPY210930C00285000,103,6.42,101.65,103.87,1,0.3601,0.8787,0.0018,242,285.00,SPY210930P00285000,7.25,0,5.77,6.12,0,0.3479,-0.1077,0.0018,149 | |
| ThuSep302021,SPY210930C00290000,97.88,0,96.89,99.32,0,0.3512,0.8704,0.002,124,290.00,SPY210930P00290000,7.7,0,6.24,6.61,0,0.3408,-0.1167,0.002,217 | |
| ThuSep302021,SPY210930C00295000,80.09,0,92.4,94.8,0,0.3431,0.8612,0.0021,7,295.00,SPY210930P00295000,8.5,0,6.8,7.14,0,0.3341,-0.1266,0.0021,328 | |
| ThuSep302021,SPY210930C00300000,82.75,-0.565,88,90.33,2,0.3351,0.8512,0.0023,46,300.00,SPY210930P00300000,7.45,-1.6,7.36,7.71,199,0.3275,-0.1372,0.0023,864 | |
| ThuSep302021,SPY210930C00304000,0,0,84.42,86.78,0,0.3287,0.8427,0.0024,5,304.00,SPY210930P00304000,8.9,0,7.76,8.2,0,0.322,-0.1461,0.0024,246 | |
| ThuSep302021,SPY210930C00305000,0,0,83.54,85.89,0,0.3271,0.8405,0.0025,0,305.00,SPY210930P00305000,10.42,0,7.88,8.33,0,0.3207,-0.1485,0.0025,210 | |
| ThuSep302021,SPY210930C00306000,0,0,82.67,85.01,0,0.3265,0.8377,0.0025,0,306.00,SPY210930P00306000,8.95,0,8.01,8.45,0,0.3194,-0.1509,0.0025,145 | |
| ThuSep302021,SPY210930C00307000,76.43,0,81.79,84.14,0,0.325,0.8354,0.0025,10,307.00,SPY210930P00307000,9.07,0,8.13,8.59,0,0.318,-0.1533,0.0026,108 | |
| ThuSep302021,SPY210930C00308000,75.61,0,80.92,83.26,0,0.3235,0.833,0.0026,5,308.00,SPY210930P00308000,10.49,0.27,8.26,8.72,2,0.3168,-0.1558,0.0026,135 | |
| ThuSep302021,SPY210930C00309000,74.74,0,80.05,82.38,0,0.322,0.8307,0.0026,5,309.00,SPY210930P00309000,8.24,0,8.39,8.85,0,0.3153,-0.1582,0.0026,25 | |
| ThuSep302021,SPY210930C00310000,87.79,0,79.18,81.51,0,0.3205,0.8282,0.0027,22,310.00,SPY210930P00310000,8.8,-1.73,8.52,8.99,109,0.3139,-0.1607,0.0027,348 | |
| ThuSep302021,SPY210930C00311000,0,0,78.31,80.64,0,0.3189,0.8258,0.0027,0,311.00,SPY210930P00311000,9.35,0,8.65,9.13,0,0.3126,-0.1632,0.0027,50 | |
| ThuSep302021,SPY210930C00312000,66.44,0,77.44,79.77,0,0.3175,0.8232,0.0027,11,312.00,SPY210930P00312000,9.63,0,8.79,9.27,0,0.3113,-0.1658,0.0027,15 | |
| ThuSep302021,SPY210930C00313000,87.75,0,76.57,78.9,0,0.316,0.8207,0.0028,8,313.00,SPY210930P00313000,13.53,0,8.93,9.41,0,0.3099,-0.1684,0.0028,49 | |
| ThuSep302021,SPY210930C00314000,0,0,75.71,78.04,0,0.3145,0.8181,0.0028,0,314.00,SPY210930P00314000,9.44,0,9.07,9.55,0,0.3086,-0.1711,0.0028,49 | |
| ThuSep302021,SPY210930C00315000,83.61,0,74.79,77.17,0,0.313,0.8155,0.0028,22,315.00,SPY210930P00315000,10.22,0,9.21,9.7,0,0.3074,-0.1738,0.0029,528 | |
| ThuSep302021,SPY210930C00316000,82.87,0,73.99,76.31,0,0.3116,0.8129,0.0029,46,316.00,SPY210930P00316000,11.38,0,9.35,9.85,0,0.306,-0.1765,0.0029,71 | |
| ThuSep302021,SPY210930C00317000,64.2,0,73.14,75.45,0,0.3101,0.8102,0.0029,15,317.00,SPY210930P00317000,14.29,0,9.49,10,0,0.3047,-0.1793,0.003,44 | |
| ThuSep302021,SPY210930C00318000,63.89,0,72.28,74.6,0,0.3086,0.8075,0.003,10,318.00,SPY210930P00318000,10.77,0,9.64,10.15,0,0.3034,-0.1821,0.003,47 | |
| ThuSep302021,SPY210930C00319000,73.62,0,71.43,73.74,0,0.3072,0.8046,0.003,0,319.00,SPY210930P00319000,9.53,0,9.79,10.31,0,0.302,-0.185,0.003,27 | |
| ThuSep302021,SPY210930C00320000,65,0,70.58,72.89,0,0.3057,0.8018,0.0031,264,320.00,SPY210930P00320000,10.3,-1.94,9.94,10.46,203,0.3006,-0.1878,0.0031,402 | |
| ThuSep302021,SPY210930C00321000,0,0,69.74,72.04,0,0.3043,0.799,0.0031,0,321.00,SPY210930P00321000,10.81,0,10.09,10.62,0,0.2994,-0.1908,0.0031,40 | |
| ThuSep302021,SPY210930C00322000,58.92,0,68.89,71.19,0,0.3028,0.7961,0.0031,9,322.00,SPY210930P00322000,10,0,10.25,10.78,0,0.298,-0.1938,0.0032,278 | |
| ThuSep302021,SPY210930C00323000,58.78,0,68.01,70.35,0,0.3015,0.7931,0.0032,1,323.00,SPY210930P00323000,11.11,0,10.41,10.95,0,0.2967,-0.1968,0.0032,140 | |
| ThuSep302021,SPY210930C00324000,70.51,0,67.18,69.51,0,0.3,0.7901,0.0032,3,324.00,SPY210930P00324000,12.47,-0.515,10.57,11.11,2,0.2954,-0.1999,0.0033,97 | |
| ThuSep302021,SPY210930C00325000,76.42,0,66.34,68.66,0,0.2986,0.787,0.0033,15,325.00,SPY210930P00325000,11.95,0,10.73,11.28,0,0.2941,-0.203,0.0033,88 | |
| ThuSep302021,SPY210930C00326000,74.06,0,65.38,67.82,0,0.2971,0.784,0.0033,13,326.00,SPY210930P00326000,11.62,0,10.89,11.45,0,0.2927,-0.2061,0.0033,232 | |
| ThuSep302021,SPY210930C00327000,0,0,64.3,66.99,0,0.2957,0.7809,0.0034,0,327.00,SPY210930P00327000,16.34,0,11.06,11.62,0,0.2914,-0.2093,0.0034,17 | |
| ThuSep302021,SPY210930C00328000,72.48,0,63.46,66.15,0,0.2943,0.7777,0.0034,11,328.00,SPY210930P00328000,11.9,0,11.22,11.8,0,0.2901,-0.2126,0.0034,5 | |
| ThuSep302021,SPY210930C00329000,72.08,0,62.89,65.32,0,0.2929,0.7745,0.0035,41,329.00,SPY210930P00329000,11.11,0,11.39,11.97,0,0.2887,-0.2158,0.0035,154 | |
| ThuSep302021,SPY210930C00330000,70.6,0,62.07,64.49,0,0.2914,0.7712,0.0035,67,330.00,SPY210930P00330000,12.26,0,11.57,12.15,0,0.2874,-0.2192,0.0035,328 | |
| ThuSep302021,SPY210930C00331000,67.24,0,60.97,63.66,0,0.2899,0.768,0.0035,16,331.00,SPY210930P00331000,12.82,0,11.74,12.33,0,0.286,-0.2225,0.0036,13 | |
| ThuSep302021,SPY210930C00332000,67.71,0,60.14,62.84,0,0.2886,0.7646,0.0036,15,332.00,SPY210930P00332000,11.55,0,11.92,12.52,0,0.2847,-0.2259,0.0036,256 | |
| ThuSep302021,SPY210930C00333000,68.22,0,59.32,62.01,0,0.287,0.7612,0.0036,7,333.00,SPY210930P00333000,12.13,-2.69,12.1,12.7,1,0.2834,-0.2294,0.0037,157 | |
| ThuSep302021,SPY210930C00334000,68.8,0,58.5,61.19,0,0.2858,0.7576,0.0037,4,334.00,SPY210930P00334000,13.17,0,12.28,12.89,0,0.282,-0.2329,0.0037,87 | |
| ThuSep302021,SPY210930C00335000,64.36,0,58.1,59.88,0,0.2843,0.7542,0.0037,22,335.00,SPY210930P00335000,12.8,-2.455,12.47,13.08,3,0.2807,-0.2365,0.0038,180 | |
| ThuSep302021,SPY210930C00336000,66.22,0,57.23,59.07,0,0.2828,0.7507,0.0038,310,336.00,SPY210930P00336000,13.34,0,12.65,13.28,0,0.2794,-0.2401,0.0038,20 | |
| ThuSep302021,SPY210930C00337000,63.19,0,56.42,58.26,0,0.2815,0.747,0.0038,44,337.00,SPY210930P00337000,16.5,0,12.84,13.48,0,0.278,-0.2438,0.0039,85 | |
| ThuSep302021,SPY210930C00338000,60.09,0,55.66,57.44,0,0.28,0.7434,0.0039,148,338.00,SPY210930P00338000,12.61,0,13.04,13.68,0,0.2767,-0.2475,0.0039,14 | |
| ThuSep302021,SPY210930C00339000,62.35,0,54.8,56.64,0,0.2787,0.7397,0.0039,11,339.00,SPY210930P00339000,13.73,0,13.23,13.88,0,0.2753,-0.2512,0.004,92 | |
| ThuSep302021,SPY210930C00340000,54.64,0,54.05,55.83,0,0.2773,0.7359,0.004,37,340.00,SPY210930P00340000,14.65,-1.75,13.43,14.08,1,0.2739,-0.255,0.004,227 | |
| ThuSep302021,SPY210930C00341000,44.86,0,53.25,55.03,0,0.2756,0.7322,0.004,9,341.00,SPY210930P00341000,13.17,0,13.63,14.29,0,0.2726,-0.2589,0.0041,87 | |
| ThuSep302021,SPY210930C00342000,62.37,0,52.45,54.24,0,0.2742,0.7283,0.0041,9,342.00,SPY210930P00342000,16.27,0,13.83,14.5,0,0.2713,-0.2628,0.0041,89 | |
| ThuSep302021,SPY210930C00343000,59.56,0,51.66,53.44,0,0.2728,0.7244,0.0041,9,343.00,SPY210930P00343000,13.56,0,14.04,14.72,0,0.2699,-0.2668,0.0042,596 | |
| ThuSep302021,SPY210930C00344000,59.16,0,50.87,52.65,0,0.2705,0.7208,0.0042,7,344.00,SPY210930P00344000,13.76,0,13.85,15.4,0,0.2686,-0.2708,0.0042,18 | |
| ThuSep302021,SPY210930C00345000,55.22,0,50.07,51.86,0,0.2691,0.7168,0.0043,38,345.00,SPY210930P00345000,16.1,0,13.87,15.69,0,0.2672,-0.2749,0.0043,55 | |
| ThuSep302021,SPY210930C00346000,51.25,0,49.29,51.07,0,0.2687,0.7122,0.0043,303,346.00,SPY210930P00346000,16.1,0,14.09,15.91,0,0.2659,-0.2791,0.0043,26 | |
| ThuSep302021,SPY210930C00347000,55.24,0,48.51,50.29,0,0.267,0.7082,0.0044,8,347.00,SPY210930P00347000,18.06,-0.07,14.31,16.14,1,0.2645,-0.2832,0.0044,526 | |
| ThuSep302021,SPY210930C00348000,50,0,47.73,49.51,0,0.2658,0.7039,0.0044,43,348.00,SPY210930P00348000,14.52,0,14.54,16.36,0,0.263,-0.2874,0.0044,54 | |
| ThuSep302021,SPY210930C00349000,55.28,0,46.95,48.73,0,0.2644,0.6996,0.0045,8,349.00,SPY210930P00349000,14.71,0,14.77,16.59,0,0.2617,-0.2917,0.0045,11 | |
| ThuSep302021,SPY210930C00350000,51.49,0,46.16,47.95,0,0.2627,0.6955,0.0045,127,350.00,SPY210930P00350000,16.37,-2.545,15,16.82,8,0.2603,-0.2961,0.0046,456 | |
| ThuSep302021,SPY210930C00351000,49.75,0,45.4,47.18,0,0.2612,0.6911,0.0046,5,351.00,SPY210930P00351000,21.09,0,15.23,17.06,0,0.2589,-0.3005,0.0046,6 | |
| ThuSep302021,SPY210930C00352000,50.27,0,44.62,46.41,0,0.2598,0.6867,0.0046,4,352.00,SPY210930P00352000,15.38,0,15.47,17.3,0,0.2576,-0.305,0.0047,117 | |
| ThuSep302021,SPY210930C00353000,33.85,0,43.86,45.65,0,0.2583,0.6822,0.0047,2,353.00,SPY210930P00353000,15.64,0,15.71,17.54,0,0.2562,-0.3095,0.0047,22 | |
| ThuSep302021,SPY210930C00354000,51.01,0,43.13,44.89,0,0.2569,0.6777,0.0047,702,354.00,SPY210930P00354000,17.76,0,15.96,17.76,0,0.2547,-0.3141,0.0048,725 | |
| ThuSep302021,SPY210930C00355000,46.9,0,42.37,44.13,0,0.2555,0.6731,0.0048,53,355.00,SPY210930P00355000,19.09,0,16.2,18.01,0,0.2533,-0.3187,0.0048,563 | |
| ThuSep302021,SPY210930C00356000,46.33,0,41.62,43.38,0,0.2538,0.6684,0.0049,11,356.00,SPY210930P00356000,0,0,16.45,18.26,0,0.2519,-0.3234,0.0049,20 | |
| ThuSep302021,SPY210930C00357000,47.63,0,40.87,42.62,0,0.2527,0.6636,0.0049,30,357.00,SPY210930P00357000,17.64,0,16.71,18.51,0,0.2505,-0.3282,0.0049,12 | |
| ThuSep302021,SPY210930C00358000,45.95,0,40.12,41.88,0,0.2514,0.6587,0.005,15,358.00,SPY210930P00358000,19.35,0,16.96,18.77,0,0.2491,-0.333,0.005,202 | |
| ThuSep302021,SPY210930C00359000,46.2,0,39.34,41.12,0,0.2498,0.6539,0.005,4,359.00,SPY210930P00359000,19.68,0,17.23,19.05,0,0.2476,-0.338,0.0051,3 | |
| ThuSep302021,SPY210930C00360000,35.43,0,38.6,40.39,0,0.2484,0.6489,0.0051,530,360.00,SPY210930P00360000,22.25,0.47,17.49,19.32,3,0.2462,-0.343,0.0051,332 | |
| ThuSep302021,SPY210930C00361000,31.81,0,37.85,39.65,0,0.2469,0.6439,0.0051,72,361.00,SPY210930P00361000,21.86,0,17.77,19.59,0,0.2448,-0.348,0.0052,69 | |
| ThuSep302021,SPY210930C00362000,46.52,0,37.12,38.92,0,0.2454,0.6389,0.0052,499,362.00,SPY210930P00362000,17.77,0,18.04,19.87,0,0.2434,-0.3531,0.0052,66 | |
| ThuSep302021,SPY210930C00363000,44.85,0,36.39,38.19,0,0.2438,0.6338,0.0053,78,363.00,SPY210930P00363000,23.08,0,18.32,20.14,0,0.242,-0.3583,0.0053,9 | |
| ThuSep302021,SPY210930C00364000,43.75,0,35.67,37.47,0,0.2423,0.6286,0.0053,249,364.00,SPY210930P00364000,20.43,0,18.6,20.42,0,0.2405,-0.3636,0.0053,6 | |
| ThuSep302021,SPY210930C00365000,31.75,0,34.95,36.75,0,0.2409,0.6233,0.0054,260,365.00,SPY210930P00365000,23.89,0.515,18.89,20.71,10,0.2391,-0.3689,0.0054,127 | |
| ThuSep302021,SPY210930C00366000,35.18,0,34.24,36.04,0,0.2398,0.6179,0.0054,179,366.00,SPY210930P00366000,20.85,0,19.18,21,0,0.2377,-0.3743,0.0055,39 | |
| ThuSep302021,SPY210930C00367000,38.93,0,33.53,35.33,0,0.2384,0.6124,0.0055,74,367.00,SPY210930P00367000,26.01,0,19.48,21.3,0,0.2363,-0.3798,0.0055,4 | |
| ThuSep302021,SPY210930C00368000,35.91,0,32.81,34.63,0,0.2369,0.6069,0.0055,16,368.00,SPY210930P00368000,20.9,-3.485,19.78,21.6,1,0.2349,-0.3853,0.0056,5 | |
| ThuSep302021,SPY210930C00369000,38.53,0,32.13,33.93,0,0.2352,0.6014,0.0056,28,369.00,SPY210930P00369000,21.58,0,20.09,21.91,0,0.2335,-0.3909,0.0056,7 | |
| ThuSep302021,SPY210930C00370000,26.74,-2.115,31.44,33.24,3,0.2341,0.5958,0.0056,473,370.00,SPY210930P00370000,24.94,-0.15,20.4,22.22,76,0.2321,-0.3966,0.0057,446 | |
| ThuSep302021,SPY210930C00371000,38.85,0,30.74,32.54,0,0.2326,0.5901,0.0057,18,371.00,SPY210930P00371000,22.42,0,20.72,22.54,0,0.2307,-0.4023,0.0057,24 | |
| ThuSep302021,SPY210930C00372000,32.33,0,30.09,31.86,0,0.2311,0.5843,0.0058,37,372.00,SPY210930P00372000,22.54,0,21.04,22.85,0,0.2293,-0.4082,0.0058,38 | |
| ThuSep302021,SPY210930C00373000,25.67,0,29.41,31.18,0,0.2297,0.5784,0.0058,208,373.00,SPY210930P00373000,23.03,0,21.37,23.18,0,0.2279,-0.4141,0.0059,23 | |
| ThuSep302021,SPY210930C00374000,25.66,0,28.68,30.5,0,0.2282,0.5725,0.0059,26,374.00,SPY210930P00374000,24.42,-2.135,21.7,23.51,1,0.2265,-0.42,0.0059,29 | |
| ThuSep302021,SPY210930C00375000,24.25,-1.415,28.01,29.83,3,0.2269,0.5665,0.0059,121,375.00,SPY210930P00375000,27.87,0.94,22.03,23.84,3,0.2251,-0.426,0.006,198 | |
| ThuSep302021,SPY210930C00376000,25.6,0.55,27.4,29.17,25,0.2255,0.5604,0.006,13,376.00,SPY210930P00376000,28.61,1.3,22.37,24.18,4,0.2236,-0.4322,0.006,4 | |
| ThuSep302021,SPY210930C00377000,24.32,0,26.74,28.51,0,0.224,0.5543,0.006,36,377.00,SPY210930P00377000,24.43,0,22.72,24.53,0,0.2222,-0.4384,0.0061,26 | |
| ThuSep302021,SPY210930C00378000,26.45,2.62,26.04,27.86,10,0.2226,0.5481,0.0061,27,378.00,SPY210930P00378000,27.22,-0.885,23.08,24.88,1,0.2208,-0.4446,0.0061,77 | |
| ThuSep302021,SPY210930C00379000,22.61,-0.625,25.45,27.22,30,0.2211,0.5418,0.0061,105,379.00,SPY210930P00379000,29.8,1.29,23.44,25.24,11,0.2195,-0.451,0.0062,35 | |
| ThuSep302021,SPY210930C00380000,25.04,2.4,24.81,26.58,26,0.2198,0.5354,0.0062,441,380.00,SPY210930P00380000,26.3,-2.62,23.81,25.61,28,0.2181,-0.4574,0.0062,485 | |
| ThuSep302021,SPY210930C00381000,24.04,1.985,24.17,25.94,1,0.2183,0.5289,0.0062,207,381.00,SPY210930P00381000,26.43,-2.92,24.18,25.98,2,0.2168,-0.4639,0.0063,32 | |
| ThuSep302021,SPY210930C00382000,23.83,2.355,23.49,25.32,1,0.217,0.5224,0.0063,36,382.00,SPY210930P00382000,25.66,0,24.56,26.37,0,0.2154,-0.4704,0.0063,13 | |
| ThuSep302021,SPY210930C00383000,21.3,0,22.93,24.7,0,0.2155,0.5159,0.0063,4,383.00,SPY210930P00383000,26.95,0,24.95,26.75,0,0.214,-0.477,0.0064,16 | |
| ThuSep302021,SPY210930C00384000,22.32,1.99,22.32,24.09,2,0.2142,0.5092,0.0064,15,384.00,SPY210930P00384000,27.62,-3.025,25.35,27.15,3,0.2127,-0.4837,0.0064,10 | |
| ThuSep302021,SPY210930C00385000,20.6,0.83,21.72,23.49,1,0.2129,0.5025,0.0064,618,385.00,SPY210930P00385000,28.37,-2.725,25.75,27.55,1,0.2113,-0.4905,0.0065,182 | |
| ThuSep302021,SPY210930C00386000,20.88,1.655,21.12,22.9,4,0.2115,0.4958,0.0064,68,386.00,SPY210930P00386000,28.62,0,26.17,27.96,0,0.2101,-0.4972,0.0065,3 | |
| ThuSep302021,SPY210930C00387000,21.03,0,20.54,22.31,0,0.2101,0.4889,0.0065,30,387.00,SPY210930P00387000,29.31,0,26.58,28.38,0,0.2087,-0.5041,0.0065,5 | |
| ThuSep302021,SPY210930C00388000,20.62,2.475,19.95,21.73,10,0.2088,0.482,0.0065,35,388.00,SPY210930P00388000,30.6,0,27.01,28.8,0,0.2074,-0.5111,0.0066,30 | |
| ThuSep302021,SPY210930C00389000,18.98,1.365,19.37,21.15,1,0.2074,0.475,0.0066,181,389.00,SPY210930P00389000,34.18,0,27.44,29.23,0,0.2061,-0.5181,0.0066,14 | |
| ThuSep302021,SPY210930C00390000,19.69,2.6,18.8,20.58,4,0.206,0.4679,0.0066,753,390.00,SPY210930P00390000,32.45,-0.985,27.88,29.67,10,0.2048,-0.5252,0.0066,1165 | |
| ThuSep302021,SPY210930C00391000,23.14,0,18.24,20.02,0,0.2047,0.4608,0.0066,26,391.00,SPY210930P00391000,26.99,0,28.32,30.11,0,0.2035,-0.5323,0.0067,22 | |
| ThuSep302021,SPY210930C00392000,16.12,0,17.69,19.47,0,0.2034,0.4537,0.0067,33,392.00,SPY210930P00392000,35.05,0.625,28.78,30.56,1,0.2022,-0.5395,0.0067,8 | |
| ThuSep302021,SPY210930C00393000,17.57,0,17.15,18.93,0,0.2021,0.4465,0.0067,14,393.00,SPY210930P00393000,31.16,0,29.24,31.03,0,0.201,-0.5467,0.0067,13 | |
| ThuSep302021,SPY210930C00394000,15.63,0.555,16.62,18.4,13,0.2009,0.4392,0.0067,20,394.00,SPY210930P00394000,31.2,0,29.71,31.5,0,0.1997,-0.554,0.0068,4 | |
| ThuSep302021,SPY210930C00395000,14.75,0.15,16.05,17.87,5,0.1996,0.4319,0.0067,79,395.00,SPY210930P00395000,37.27,1.295,30.2,31.98,1,0.1984,-0.5614,0.0068,7 | |
| ThuSep302021,SPY210930C00396000,14.66,0.53,15.58,17.36,14,0.1984,0.4246,0.0068,6,396.00,SPY210930P00396000,32.37,0,30.69,32.47,0,0.1972,-0.5688,0.0068,10 | |
| ThuSep302021,SPY210930C00397000,21.27,0,15.02,16.85,0,0.1971,0.4172,0.0068,40,397.00,SPY210930P00397000,0,0,31.19,32.96,0,0.196,-0.5761,0.0068,0 | |
| ThuSep302021,SPY210930C00398000,20.53,0,14.52,16.35,0,0.1958,0.4097,0.0068,2,398.00,SPY210930P00398000,34.2,0,31.7,33.47,0,0.1948,-0.5836,0.0068,2 | |
| ThuSep302021,SPY210930C00399000,15.19,2.425,14.08,15.86,6,0.1948,0.4023,0.0068,14,399.00,SPY210930P00399000,30.09,0,32.22,33.99,0,0.1937,-0.591,0.0068,1 | |
| ThuSep302021,SPY210930C00400000,14.72,2.385,13.61,15.39,69,0.1935,0.3949,0.0068,467,400.00,SPY210930P00400000,40.48,1.74,32.74,34.52,3,0.1924,-0.5986,0.0069,104 | |
| ThuSep302021,SPY210930C00401000,14.41,2.495,13.14,14.92,6,0.1924,0.3873,0.0068,79,401.00,SPY210930P00401000,33.27,0,33.28,35.05,0,0.1913,-0.6061,0.0069,1 | |
| ThuSep302021,SPY210930C00402000,13.96,2.455,12.64,14.47,6,0.1913,0.38,0.0068,1,402.00,SPY210930P00402000,32.68,0,33.83,35.6,0,0.1903,-0.6135,0.0068,2 | |
| ThuSep302021,SPY210930C00403000,15.22,0,12.2,14.01,0,0.1902,0.3724,0.0068,11,403.00,SPY210930P00403000,36.7,0,34.4,36.16,0,0.1892,-0.6211,0.0068,13 | |
| ThuSep302021,SPY210930C00404000,0,0,11.76,13.59,0,0.1891,0.365,0.0068,0,404.00,SPY210930P00404000,33.75,0,34.96,36.73,0,0.1882,-0.6284,0.0068,1 | |
| ThuSep302021,SPY210930C00405000,12.7,0,11.33,13.15,0,0.1879,0.3574,0.0068,41,405.00,SPY210930P00405000,43.27,1.515,35.54,37.31,1,0.1871,-0.636,0.0068,26 | |
| ThuSep302021,SPY210930C00406000,11.13,0,10.92,12.74,0,0.1869,0.3499,0.0068,8,406.00,SPY210930P00406000,0,0,36.13,37.9,0,0.1861,-0.6435,0.0068,0 | |
| ThuSep302021,SPY210930C00407000,10.77,0,10.57,12.34,0,0.1859,0.3425,0.0068,40,407.00,SPY210930P00407000,0,0,36.74,38.5,0,0.1851,-0.6509,0.0068,0 | |
| ThuSep302021,SPY210930C00408000,15.53,0,10.13,11.95,0,0.185,0.3352,0.0068,32,408.00,SPY210930P00408000,35.07,0,37.35,39.18,0,0.1842,-0.6584,0.0068,1 | |
| ThuSep302021,SPY210930C00409000,10.05,0,9.74,11.57,0,0.1841,0.3278,0.0067,12,409.00,SPY210930P00409000,35.04,0,37.97,39.8,0,0.1833,-0.6656,0.0067,5 | |
| ThuSep302021,SPY210930C00410000,7.6,0,9.42,11.2,0,0.1832,0.3204,0.0067,221,410.00,SPY210930P00410000,35.61,0,38.6,40.43,0,0.1828,-0.6726,0.0067,24 | |
| ThuSep302021,SPY210930C00411000,12.13,0,9.02,10.83,0,0.1823,0.3131,0.0067,2,411.00,SPY210930P00411000,0,0,39.24,41.07,0,0.1819,-0.6799,0.0067,0 | |
| ThuSep302021,SPY210930C00412000,9.75,1.695,8.69,10.46,1,0.1814,0.3058,0.0066,8,412.00,SPY210930P00412000,0,0,39.89,41.7,0,0.1809,-0.6873,0.0066,0 | |
| ThuSep302021,SPY210930C00413000,11.89,0,8.36,10.12,0,0.1804,0.2985,0.0066,66,413.00,SPY210930P00413000,0,0,40.55,42.29,0,0.1801,-0.6945,0.0066,0 | |
| ThuSep302021,SPY210930C00414000,8.44,0,8.04,9.79,0,0.1796,0.2913,0.0066,71,414.00,SPY210930P00414000,0,0,41.22,42.96,0,0.1794,-0.7015,0.0066,0 | |
| ThuSep302021,SPY210930C00415000,10.71,0,7.73,9.46,0,0.1788,0.2842,0.0065,272,415.00,SPY210930P00415000,39.51,0,41.89,43.72,0,0.1786,-0.7085,0.0065,2 | |
| ThuSep302021,SPY210930C00416000,10.59,0,7.42,9.15,0,0.178,0.2772,0.0065,44,416.00,SPY210930P00416000,41.77,0,42.08,44.82,0,0.1776,-0.7159,0.0065,1 | |
| ThuSep302021,SPY210930C00417000,7.55,0,7.14,8.85,0,0.1773,0.2703,0.0064,35,417.00,SPY210930P00417000,0,0,42.78,45.45,0,0.1769,-0.7228,0.0064,0 | |
| ThuSep302021,SPY210930C00418000,7.28,0,6.86,8.55,0,0.1766,0.2634,0.0063,10,418.00,SPY210930P00418000,41.1,0,43.49,46.16,0,0.1762,-0.7297,0.0064,5 | |
| ThuSep302021,SPY210930C00419000,6.24,0,7.22,8.26,0,0.1758,0.2565,0.0063,1,419.00,SPY210930P00419000,0,0,44.21,46.88,0,0.1755,-0.7364,0.0063,0 | |
| ThuSep302021,SPY210930C00420000,6.66,0.755,6.95,7.42,25,0.1752,0.2499,0.0062,555,420.00,SPY210930P00420000,42.97,0,45.3,47.6,0,0.1748,-0.7431,0.0062,5 | |
| ThuSep302021,SPY210930C00421000,5.53,0,6.59,7.14,0,0.1745,0.2433,0.0062,5,421.00,SPY210930P00421000,44.78,0,46.02,48.34,0,0.1744,-0.7494,0.0062,1 | |
| ThuSep302021,SPY210930C00422000,0,0,6.34,6.87,0,0.174,0.2368,0.0061,0,422.00,SPY210930P00422000,0,0,46.76,49.07,0,0.1738,-0.7559,0.0061,0 | |
| ThuSep302021,SPY210930C00423000,5.87,0.62,6.09,6.61,1,0.1733,0.2303,0.006,1,423.00,SPY210930P00423000,53.88,-0.775,47.5,49.83,1,0.1732,-0.7623,0.006,0 | |
| ThuSep302021,SPY210930C00424000,0,0,5.95,6.37,0,0.1727,0.2241,0.0059,0,424.00,SPY210930P00424000,0,0,48.3,50.6,0,0.1727,-0.7685,0.0059,0 | |
| ThuSep302021,SPY210930C00425000,5.24,0.395,5.72,6.12,2,0.1722,0.218,0.0059,2265,425.00,SPY210930P00425000,47.1,0,48.71,51.37,0,0.1721,-0.7747,0.0059,2 | |
| ThuSep302021,SPY210930C00426000,0,0,5.5,5.89,0,0.1716,0.2118,0.0058,0,426.00,SPY210930P00426000,0,0,49.5,52.15,0,0.1716,-0.7807,0.0058,0 | |
| ThuSep302021,SPY210930C00427000,6.9,0,5.29,5.67,0,0.1712,0.2059,0.0057,1,427.00,SPY210930P00427000,0,0,50.28,52.94,0,0.1712,-0.7866,0.0057,0 | |
| ThuSep302021,SPY210930C00428000,6.15,0,5.09,5.45,0,0.1707,0.2001,0.0056,0,428.00,SPY210930P00428000,0,0,51.07,53.73,0,0.1707,-0.7924,0.0056,0 | |
| ThuSep302021,SPY210930C00430000,4.59,0,4.71,5.05,0,0.1699,0.1889,0.0055,2151,430.00,SPY210930P00430000,50.06,0,52.69,55.42,0,0.1699,-0.8037,0.0055,1 | |
| ThuSep302021,SPY210930C00435000,3.35,0,3.78,4.16,0,0.1683,0.1631,0.005,660,435.00,SPY210930P00435000,67.01,2.28,56.85,59.58,2,0.1681,-0.8298,0.005,4 | |
| ThuSep302021,SPY210930C00440000,3.51,0,3.1,3.43,0,0.167,0.1399,0.0046,983,440.00,SPY210930P00440000,59.51,0,61.15,63.87,0,0.1668,-0.8529,0.0046,7 | |
| ThuSep302021,SPY210930C00445000,2.14,0,2.59,2.84,0,0.1661,0.1195,0.0041,569,445.00,SPY210930P00445000,0,0,65.57,68.29,0,0.1661,-0.873,0.0041,0 | |
| ThuSep302021,SPY210930C00450000,2.16,0.36,2.09,2.36,9,0.1653,0.1016,0.0037,1637,450.00,SPY210930P00450000,0,0,70.42,72.71,0,0.1658,-0.8903,0.0037,0 | |
| ThuSep302021,SPY210930C00455000,1.89,0,1.72,1.95,0,0.1648,0.0861,0.0033,13,455.00,SPY210930P00455000,70.2,0,74.68,77.43,0,0.1646,-0.9067,0.0033,1 | |
| ThuSep302021,SPY210930C00460000,1.46,0.24,1.43,1.5,1,0.1645,0.0728,0.0029,1089,460.00,SPY210930P00460000,0,0,79.66,81.88,0,0.1644,-0.92,0.0029,0 | |
| ThuSep302021,SPY210930C00465000,1.18,0.175,1.16,1.24,11,0.1645,0.0615,0.0025,1170,465.00,SPY210930P00465000,78.93,0,84.38,86.61,0,0.1644,-0.9312,0.0025,1 | |
| ThuSep302021,SPY210930C00470000,1.64,0,0.95,1.02,0,0.1646,0.0518,0.0022,119,470.00,SPY210930P00470000,88.8,0,89.15,91.4,0,0.1644,-0.9409,0.0022,0 | |
| ThuSep302021,SPY210930C00475000,0.85,0.16,0.78,0.85,5,0.1647,0.0436,0.0019,95,475.00,SPY210930P00475000,94.53,0,93.95,96.22,0,0.1644,-0.9493,0.0019,2 | |
| ThuSep302021,SPY210930C00480000,0.64,0,0.63,0.68,0,0.1648,0.0364,0.0017,128,480.00,SPY210930P00480000,93.99,0,98.8,101.08,0,0.1722,-0.9491,0.0018,652 | |
| ThuSep302021,SPY210930C00485000,0.48,0,0.52,0.59,0,0.1656,0.031,0.0015,34,485.00,SPY210930P00485000,0,0,103.66,105.91,0,0.1646,-0.9624,0.0014,0 | |
| ThuSep302021,SPY210930C00490000,0.43,0.025,0.42,0.49,1,0.1663,0.0261,0.0013,19,490.00,SPY210930P00490000,0,0,108.55,110.68,0,0.1647,-0.9676,0.0012,0 | |
| ThuSep302021,SPY210930C00495000,0.3,0,0.34,0.42,0,0.1671,0.0222,0.0011,21,495.00,SPY210930P00495000,121.82,0,113.46,115.58,0,0.1647,-0.972,0.001,2 | |
| ThuSep302021,SPY210930C00500000,0.35,0.065,0.28,0.36,1,0.1677,0.0187,0.0009,45,500.00,SPY210930P00500000,129,2.39,118.39,120.52,1,0.1645,-0.9758,0.0009,0 | |
| ThuSep302021,SPY210930C00505000,0.3,0,0.23,0.31,0,0.1688,0.016,0.0008,12,505.00,SPY210930P00505000,0,0,123.32,125.59,0,0.1636,-0.9793,0.0007,0 | |
| FriOct152021,SPY211015C00190000,188.08,0.935,193.48,194.89,1,0.6955,0.9326,0.0006,0,190.00,SPY211015P00190000,1.64,0,1.41,1.59,0,0.4946,-0.0231,0.0004,2 | |
| FriOct152021,SPY211015C00195000,185.09,2.855,188.54,189.96,3,0.6642,0.9323,0.0006,0,195.00,SPY211015P00195000,1.71,0,1.52,1.71,0,0.485,-0.0252,0.0004,4 | |
| FriOct152021,SPY211015C00200000,179.51,2.175,183.59,185.05,4,0.6349,0.932,0.0006,9,200.00,SPY211015P00200000,1.99,-0.095,1.65,1.84,6,0.4758,-0.0275,0.0004,11 | |
| FriOct152021,SPY211015C00205000,0,0,178.66,180.14,0,0.6073,0.9315,0.0007,0,205.00,SPY211015P00205000,0,0,1.79,1.98,0,0.467,-0.03,0.0005,0 | |
| FriOct152021,SPY211015C00210000,179.94,0,173.83,175.35,0,0.5813,0.9309,0.0007,1,210.00,SPY211015P00210000,0,0,1.94,2.13,0,0.4582,-0.0327,0.0005,0 | |
| FriOct152021,SPY211015C00215000,0,0,168.91,170.47,0,0.557,0.9301,0.0007,0,215.00,SPY211015P00215000,0,0,2.11,2.29,0,0.4497,-0.0356,0.0006,0 | |
| FriOct152021,SPY211015C00220000,0,0,164.02,165.6,0,0.5344,0.9291,0.0008,0,220.00,SPY211015P00220000,2.25,0,2.28,2.47,0,0.4409,-0.0387,0.0006,20 | |
| FriOct152021,SPY211015C00225000,160.7,0,159.12,160.75,0,0.5133,0.9278,0.0008,26,225.00,SPY211015P00225000,2.63,-0.46,2.47,2.66,1,0.4328,-0.0421,0.0007,1 | |
| FriOct152021,SPY211015C00230000,156.14,0,154.24,155.93,0,0.4937,0.9263,0.0009,27,230.00,SPY211015P00230000,0,0,2.67,2.86,0,0.4247,-0.0458,0.0008,0 | |
| FriOct152021,SPY211015C00235000,0,0,149.38,151.11,0,0.4756,0.9243,0.0009,0,235.00,SPY211015P00235000,0,0,2.89,3.08,0,0.4171,-0.0499,0.0008,0 | |
| FriOct152021,SPY211015C00240000,0,0,144.53,146.33,0,0.4589,0.9219,0.001,0,240.00,SPY211015P00240000,4.22,0,3.13,3.32,0,0.4089,-0.054,0.0009,2 | |
| FriOct152021,SPY211015C00245000,0,0,139.72,141.55,0,0.4434,0.9191,0.001,0,245.00,SPY211015P00245000,4.48,0,3.38,3.57,0,0.4015,-0.0588,0.001,1 | |
| FriOct152021,SPY211015C00250000,0,0,134.92,136.62,0,0.4289,0.9158,0.0011,0,250.00,SPY211015P00250000,4.09,-0.44,3.65,3.85,7,0.394,-0.0638,0.0011,126 | |
| FriOct152021,SPY211015C00255000,0,0,130.14,131.89,0,0.4157,0.912,0.0012,0,255.00,SPY211015P00255000,4.88,0,3.94,4.14,0,0.3865,-0.0692,0.0011,2 | |
| FriOct152021,SPY211015C00260000,124.45,0,125.4,127.18,0,0.4033,0.9077,0.0013,2,260.00,SPY211015P00260000,0,0,4.25,4.46,0,0.3792,-0.075,0.0012,0 | |
| FriOct152021,SPY211015C00265000,0,0,120.68,122.49,0,0.3919,0.9027,0.0014,0,265.00,SPY211015P00265000,0,0,4.59,4.81,0,0.3715,-0.0811,0.0013,0 | |
| FriOct152021,SPY211015C00270000,112,1.385,115.99,117.65,4,0.3813,0.8971,0.0015,0,270.00,SPY211015P00270000,4.88,0,4.95,5.18,0,0.3646,-0.088,0.0015,2 | |
| FriOct152021,SPY211015C00275000,110.43,0,111.33,113.01,0,0.3714,0.8909,0.0016,2,275.00,SPY211015P00275000,5.55,-1.04,5.34,5.58,4,0.3574,-0.0952,0.0016,8 | |
| FriOct152021,SPY211015C00280000,0,0,106.7,108.41,0,0.3619,0.8839,0.0017,0,280.00,SPY211015P00280000,6.5,-0.605,5.77,6.02,2,0.3504,-0.1031,0.0017,16 | |
| FriOct152021,SPY211015C00285000,0,0,102.1,103.84,0,0.353,0.8763,0.0018,0,285.00,SPY211015P00285000,6.99,0,6.23,6.49,0,0.3436,-0.1116,0.0018,10 | |
| FriOct152021,SPY211015C00290000,0,0,97.55,99.31,0,0.3447,0.8678,0.002,0,290.00,SPY211015P00290000,6.91,-1.355,6.73,7,1,0.3369,-0.1208,0.002,25 | |
| FriOct152021,SPY211015C00295000,0,0,93.03,94.82,0,0.3368,0.8585,0.0021,0,295.00,SPY211015P00295000,7.49,0,7.27,7.55,0,0.3304,-0.1307,0.0021,21 | |
| FriOct152021,SPY211015C00300000,84.66,0,88.56,90.38,0,0.3292,0.8484,0.0023,4,300.00,SPY211015P00300000,8.02,-1.59,7.86,8.15,18,0.3237,-0.1413,0.0023,67 | |
| FriOct152021,SPY211015C00305000,0,0,84.14,85.98,0,0.3219,0.8374,0.0025,0,305.00,SPY211015P00305000,0,0,8.49,8.79,0,0.3175,-0.1528,0.0025,0 | |
| FriOct152021,SPY211015C00310000,0,0,79.77,81.63,0,0.3148,0.8255,0.0026,0,310.00,SPY211015P00310000,0,0,9.17,9.48,0,0.3112,-0.1652,0.0026,0 | |
| FriOct152021,SPY211015C00315000,0,0,75.45,77.34,0,0.3079,0.8126,0.0028,30,315.00,SPY211015P00315000,10.39,-1.615,9.89,10.22,1,0.3048,-0.1783,0.0028,11 | |
| FriOct152021,SPY211015C00320000,74.57,0,71.18,73.09,0,0.3012,0.7988,0.003,1,320.00,SPY211015P00320000,12.78,-0.135,10.67,11.01,1,0.2985,-0.1924,0.003,4 | |
| FriOct152021,SPY211015C00325000,63.65,0.72,66.97,68.9,5,0.2945,0.7839,0.0032,0,325.00,SPY211015P00325000,11.51,-2.375,11.5,11.85,8,0.2921,-0.2075,0.0032,15 | |
| FriOct152021,SPY211015C00330000,59.6,0.67,62.82,64.76,5,0.2879,0.768,0.0035,30,330.00,SPY211015P00330000,15.2,0,12.38,12.75,0,0.2857,-0.2236,0.0035,155 | |
| FriOct152021,SPY211015C00335000,0,0,58.82,60.69,0,0.2813,0.751,0.0037,0,335.00,SPY211015P00335000,13.54,-2.485,13.33,13.7,1,0.2793,-0.2408,0.0037,5 | |
| FriOct152021,SPY211015C00340000,0,0,54.72,56.68,0,0.2742,0.733,0.0039,0,340.00,SPY211015P00340000,14.62,-2.585,14.34,14.73,1,0.2728,-0.2591,0.0039,76 | |
| FriOct152021,SPY211015C00345000,53.5,0,50.86,52.74,0,0.2684,0.7131,0.0042,1,345.00,SPY211015P00345000,17.98,0,14.96,16.17,0,0.266,-0.2785,0.0042,4 | |
| FriOct152021,SPY211015C00350000,45.19,0,46.99,48.87,0,0.2616,0.6924,0.0044,0,350.00,SPY211015P00350000,19.84,0.03,16.09,17.46,6,0.2594,-0.2994,0.0044,40 | |
| FriOct152021,SPY211015C00355000,44,0,43.13,45.09,0,0.2544,0.6706,0.0047,5,355.00,SPY211015P00355000,21.3,0.06,17.3,18.73,1,0.2531,-0.3217,0.0047,5 | |
| FriOct152021,SPY211015C00360000,38.4,1.82,39.44,41.38,18,0.2479,0.647,0.0049,164,360.00,SPY211015P00360000,21.8,-0.96,18.61,20.08,4,0.2462,-0.3452,0.005,0 | |
| FriOct152021,SPY211015C00365000,0,0,35.86,37.78,0,0.2411,0.6219,0.0052,0,365.00,SPY211015P00365000,20.82,-3.555,20,21.55,5,0.2395,-0.3704,0.0052,1 | |
| FriOct152021,SPY211015C00370000,29.07,-0.79,32.37,34.28,1,0.2341,0.5953,0.0055,408,370.00,SPY211015P00370000,22,-4.1,21.5,23.12,89,0.2327,-0.3973,0.0055,553 | |
| FriOct152021,SPY211015C00375000,29.63,2.95,29.01,30.89,16,0.2272,0.567,0.0057,4,375.00,SPY211015P00375000,23.67,-4.265,23.11,24.81,102,0.2259,-0.4257,0.0057,25 | |
| FriOct152021,SPY211015C00380000,26.38,2.745,25.92,27.62,89,0.2198,0.5368,0.006,19,380.00,SPY211015P00380000,31.57,1.66,24.84,26.62,5,0.2191,-0.4559,0.006,242 | |
| FriOct152021,SPY211015C00385000,23.42,2.675,22.83,24.49,425,0.2133,0.5051,0.0062,193,385.00,SPY211015P00385000,27.73,-4.305,26.71,28.57,2,0.2122,-0.4879,0.0062,32 | |
| FriOct152021,SPY211015C00390000,20.75,2.72,19.91,21.48,6,0.2068,0.4717,0.0064,222,390.00,SPY211015P00390000,34.55,0,28.75,30.7,0,0.2057,-0.5215,0.0064,65 | |
| FriOct152021,SPY211015C00395000,15.34,-0.185,17.2,18.74,5,0.2003,0.4371,0.0065,24,395.00,SPY211015P00395000,32.22,-4.66,31,33.03,3,0.1994,-0.5563,0.0065,1 | |
| FriOct152021,SPY211015C00400000,15.77,2.53,14.73,16.18,3,0.1945,0.4013,0.0066,353,400.00,SPY211015P00400000,0,0,33.47,35.58,0,0.1936,-0.592,0.0066,0 | |
| FriOct152021,SPY211015C00405000,10.33,-0.865,12.4,13.85,3,0.1889,0.3652,0.0066,12,405.00,SPY211015P00405000,0,0,36.18,38.38,0,0.1883,-0.6281,0.0066,0 | |
| FriOct152021,SPY211015C00410000,8.9,-0.49,10.39,11.77,6,0.184,0.3291,0.0065,101,410.00,SPY211015P00410000,0,0,39.13,41.41,0,0.1836,-0.664,0.0065,0 | |
| FriOct152021,SPY211015C00415000,7.28,-0.55,8.81,9.94,1,0.1796,0.2939,0.0064,3,415.00,SPY211015P00415000,0,0,42.32,44.68,0,0.1792,-0.6994,0.0064,0 | |
| FriOct152021,SPY211015C00420000,7.75,0,7.29,8.35,0,0.1759,0.2601,0.0061,3,420.00,SPY211015P00420000,0,0,45.75,48.19,0,0.1758,-0.7328,0.0061,0 | |
| FriOct152021,SPY211015C00425000,5.35,0,6.29,6.62,0,0.1726,0.2281,0.0058,1,425.00,SPY211015P00425000,52.57,-4.285,49.41,51.91,1,0.1727,-0.7643,0.0058,0 | |
| FriOct152021,SPY211015C00430000,4.31,-0.13,5.2,5.5,1,0.1701,0.199,0.0054,1,430.00,SPY211015P00430000,0,0,53.28,55.84,0,0.1704,-0.7932,0.0054,0 | |
| FriOct152021,SPY211015C00435000,4.76,0,4.29,4.56,0,0.1682,0.1727,0.005,14,435.00,SPY211015P00435000,54.06,0,57.33,59.95,0,0.1686,-0.8194,0.005,1 | |
| FriOct152021,SPY211015C00440000,3.6,0.565,3.54,3.79,6,0.167,0.1494,0.0046,21,440.00,SPY211015P00440000,0,0,61.55,64.21,0,0.1673,-0.8426,0.0046,0 | |
| FriOct152021,SPY211015C00445000,3.54,0,2.93,3.16,0,0.166,0.1287,0.0042,3,445.00,SPY211015P00445000,0,0,65.91,68.6,0,0.1665,-0.8631,0.0042,0 | |
| FriOct152021,SPY211015C00450000,2,-0.09,2.42,2.64,21,0.1653,0.1106,0.0038,1,450.00,SPY211015P00450000,0,0,70.37,72.96,0,0.1658,-0.8814,0.0038,0 | |
| FriOct152021,SPY211015C00455000,0,0,2,2.21,0,0.1652,0.0951,0.0034,0,455.00,SPY211015P00455000,0,0,74.92,77.68,0,0.1658,-0.8967,0.0034,0 | |
| FriOct152021,SPY211015C00460000,1.43,-0.01,1.65,1.84,3,0.1651,0.0814,0.003,9,460.00,SPY211015P00460000,0,0,79.55,82.33,0,0.1656,-0.9105,0.003,0 | |
| FriOct152021,SPY211015C00465000,1.12,-0.08,1.36,1.54,25,0.1647,0.0691,0.0027,70,465.00,SPY211015P00465000,0,0,84.53,87.04,0,0.1655,-0.9226,0.0027,0 | |
| FriOct152021,SPY211015C00470000,0,0,1.11,1.29,0,0.1647,0.0587,0.0024,0,470.00,SPY211015P00470000,0,0,89.25,91.42,0,0.1651,-0.9335,0.0024,0 | |
| FriOct152021,SPY211015C00475000,0.9,0.08,0.9,1.08,3,0.1647,0.0498,0.0021,1,475.00,SPY211015P00475000,0,0,93.73,96.2,0,0.1647,-0.9429,0.0021,0 | |
| FriOct152021,SPY211015C00480000,0.83,0.15,0.72,0.91,1,0.1646,0.0419,0.0018,20,480.00,SPY211015P00480000,0,0,98.53,101.02,0,0.1645,-0.9509,0.0018,0 | |
| FriOct152021,SPY211015C00485000,0.49,0,0.58,0.76,0,0.1648,0.0353,0.0016,0,485.00,SPY211015P00485000,0,0,103.36,105.88,0,0.1641,-0.9579,0.0016,0 | |
| FriOct152021,SPY211015C00490000,0.58,0,0.46,0.65,0,0.1649,0.0297,0.0014,3,490.00,SPY211015P00490000,0,0,108.27,110.75,0,0.164,-0.9638,0.0013,0 | |
| FriOct152021,SPY211015C00495000,0,0,0.37,0.55,0,0.1655,0.0252,0.0012,0,495.00,SPY211015P00495000,0,0,113.12,115.64,0,0.1637,-0.9688,0.0011,0 | |
| FriOct152021,SPY211015C00500000,0.45,0.105,0.29,0.48,4,0.1661,0.0214,0.001,5,500.00,SPY211015P00500000,0,0,118.08,120.75,0,0.1635,-0.973,0.001,0 | |
| FriOct152021,SPY211015C00505000,0,0,0.23,0.42,0,0.1668,0.0182,0.0009,0,505.00,SPY211015P00505000,0,0,122.93,125.52,0,0.1633,-0.9765,0.0008,0 | |
| FriOct152021,SPY211015C00510000,0,0,0.18,0.37,0,0.1681,0.0158,0.0008,0,510.00,SPY211015P00510000,0,0,127.86,130.42,0,0.1674,-0.9773,0.0008,0 | |
| FriOct152021,SPY211015C00515000,0.16,-0.07,0.15,0.33,4,0.1694,0.0137,0.0007,0,515.00,SPY211015P00515000,0,0,132.8,135.4,0,0.1749,-0.9762,0.0008,0 | |
| FriOct152021,SPY211015C00520000,0,0,0.12,0.3,0,0.1717,0.0123,0.0006,0,520.00,SPY211015P00520000,0,0,137.74,140.36,0,0.1764,-0.9782,0.0007,0 | |
| FriOct152021,SPY211015C00525000,0.11,-0.08,0.09,0.28,4,0.1734,0.0109,0.0006,0,525.00,SPY211015P00525000,0,0,142.7,145.28,0,0.1639,-0.9853,0.0004,0 | |
| FriOct152021,SPY211015C00530000,0,0,0.08,0.26,0,0.176,0.01,0.0005,0,530.00,SPY211015P00530000,0,0,147.65,150.24,0,0.1636,-0.9867,0.0003,0 | |
| FriOct152021,SPY211015C00535000,0,0,0.06,0.25,0,0.1782,0.009,0.0005,0,535.00,SPY211015P00535000,0,0,152.62,155.21,0,0.1609,-0.9885,0.0003,0 | |
| FriOct152021,SPY211015C00540000,0.06,-0.09,0.05,0.24,2,0.18,0.0081,0.0004,0,540.00,SPY211015P00540000,0,0,157.58,160.18,0,0.1582,-0.9898,0.0002,0 | |
| FriOct152021,SPY211015C00545000,0,0,0.04,0.23,0,0.1833,0.0077,0.0004,0,545.00,SPY211015P00545000,0,0,162.55,165.15,0,0.1418,-0.9919,0.0001,0 | |
| FriOct152021,SPY211015C00550000,0.14,0.01,0.04,0.22,1,0.1869,0.0074,0.0004,1,550.00,SPY211015P00550000,0,0,167.51,170.13,0,0,-0.9865,0.0003,0 | |
| FriOct152021,SPY211015C00555000,0.01,0,0.03,0.21,0,0.1887,0.0067,0.0003,1,555.00,SPY211015P00555000,0,0,172.48,175.1,0,0,-0.9875,0.0003,0 | |
| FriOct152021,SPY211015C00560000,0.01,0,0.02,0.21,0,0.1921,0.0065,0.0003,1,560.00,SPY211015P00560000,0,0,177.45,180.08,0,0,-0.9887,0.0002,0 | |
| FriOct152021,SPY211015C00565000,0.03,-0.08,0.02,0.2,4,0.195,0.0061,0.0003,1,565.00,SPY211015P00565000,0,0,182.42,185.06,0,0,-0.9897,0.0002,0 | |
| FriOct152021,SPY211015C00570000,0.01,0,0.01,0.2,0,0.1966,0.0055,0.0003,1,570.00,SPY211015P00570000,0,0,187.39,190.04,0,0,-0.9905,0.0001,0 | |
| FriOct152021,SPY211015C00575000,0,0,0.01,0.19,0,0.2005,0.0055,0.0003,0,575.00,SPY211015P00575000,0,0,192.36,195.02,0,0,-0.9921,0,0 | |
| FriDec172021,SPY211217C00025000,346.41,0,357.44,359.87,0,8.2046,0.9903,0,4,25.00,SPY211217P00025000,0.03,-0.005,0.03,0.04,33,1.037,-0.0003,0,27129 | |
| FriDec172021,SPY211217C00030000,0,0,352.71,354.87,0,6.7293,0.99,0,0,30.00,SPY211217P00030000,0.04,0,0,0.06,0,0.9655,-0.0003,0,1961 | |
| FriDec172021,SPY211217C00035000,0,0,347.44,349.86,0,5.673,0.989,0,0,35.00,SPY211217P00035000,0.07,0.005,0.02,0.08,2,0.9203,-0.0004,0,253 | |
| FriDec172021,SPY211217C00040000,344.75,0,342.44,344.86,0,4.9073,0.9869,0,2,40.00,SPY211217P00040000,0.04,0,0.02,0.09,0,0.8889,-0.0006,0,5528 | |
| FriDec172021,SPY211217C00045000,0,0,337.44,339.85,0,4.2879,0.9835,0,0,45.00,SPY211217P00045000,0.06,-0.02,0.05,0.1,2,0.8552,-0.0007,0,464 | |
| FriDec172021,SPY211217C00050000,331.2,0,332.69,334.85,0,3.8122,0.9795,0,2,50.00,SPY211217P00050000,0.13,0.035,0.06,0.12,10,0.8306,-0.0009,0,3807 | |
| FriDec172021,SPY211217C00055000,0,0,327.68,329.85,0,3.4135,0.9748,0,0,55.00,SPY211217P00055000,0.12,0,0.07,0.14,2,0.8085,-0.0011,0,2021 | |
| FriDec172021,SPY211217C00060000,0,0,322.68,324.85,0,3.086,0.97,0,0,60.00,SPY211217P00060000,0.14,-0.01,0.1,0.16,2,0.7922,-0.0014,0,910 | |
| FriDec172021,SPY211217C00065000,0,0,317.64,319.84,0,2.8082,0.9653,0.0001,0,65.00,SPY211217P00065000,0.16,-0.015,0.12,0.19,1,0.7689,-0.0017,0,167 | |
| FriDec172021,SPY211217C00070000,0,0,312.46,314.84,0,2.5688,0.9607,0.0001,0,70.00,SPY211217P00070000,0.18,-0.025,0.15,0.21,1,0.7519,-0.002,0,603 | |
| FriDec172021,SPY211217C00075000,0,0,307.64,309.84,0,2.3591,0.9565,0.0001,0,75.00,SPY211217P00075000,0.22,-0.02,0.17,0.24,1,0.7297,-0.0023,0,902 | |
| FriDec172021,SPY211217C00080000,0,0,302.47,304.84,0,2.1791,0.9526,0.0001,0,80.00,SPY211217P00080000,0.25,0,0.2,0.27,0,0.7122,-0.0027,0,349 | |
| FriDec172021,SPY211217C00085000,0,0,297.47,299.83,0,2.0179,0.9491,0.0001,0,85.00,SPY211217P00085000,0.34,0.03,0.24,0.31,1,0.6985,-0.0032,0,942 | |
| FriDec172021,SPY211217C00090000,0,0,292.64,294.83,0,1.8759,0.946,0.0001,0,90.00,SPY211217P00090000,0.34,0,0.28,0.34,0,0.6836,-0.0036,0,276 | |
| FriDec172021,SPY211217C00095000,284.2,0,287.48,289.83,0,1.7517,0.9433,0.0002,1,95.00,SPY211217P00095000,0.39,0,0.31,0.38,0,0.6661,-0.0041,0.0001,232 | |
| FriDec172021,SPY211217C00100000,276.85,0,282.69,284.83,0,1.636,0.941,0.0002,0,100.00,SPY211217P00100000,0.45,0,0.35,0.42,8,0.6513,-0.0046,0.0001,8399 | |
| FriDec172021,SPY211217C00105000,0,0,277.64,279.82,0,1.5329,0.9389,0.0002,0,105.00,SPY211217P00105000,0.48,0,0.4,0.46,0,0.6386,-0.0053,0.0001,1255 | |
| FriDec172021,SPY211217C00110000,0,0,272.64,274.82,0,1.4375,0.9372,0.0002,0,110.00,SPY211217P00110000,0.47,0,0.44,0.51,0,0.6241,-0.0058,0.0001,3497 | |
| FriDec172021,SPY211217C00115000,0,0,267.63,269.82,0,1.353,0.9357,0.0002,1,115.00,SPY211217P00115000,0.6,0,0.49,0.56,0,0.6107,-0.0065,0.0001,3341 | |
| FriDec172021,SPY211217C00120000,263,0,262.68,264.82,0,1.2735,0.9345,0.0003,3,120.00,SPY211217P00120000,0.63,0,0.54,0.61,0,0.599,-0.0073,0.0001,416 | |
| FriDec172021,SPY211217C00125000,0,0,257.63,259.81,0,1.1998,0.9336,0.0003,0,125.00,SPY211217P00125000,0.69,-0.055,0.6,0.67,3,0.5857,-0.0081,0.0001,367 | |
| FriDec172021,SPY211217C00130000,0,0,252.63,254.81,0,1.1348,0.9327,0.0003,0,130.00,SPY211217P00130000,0.72,-0.1,0.66,0.73,2,0.575,-0.0091,0.0001,3523 | |
| FriDec172021,SPY211217C00135000,254.5,0,247.64,249.81,0,1.0665,0.9324,0.0003,1,135.00,SPY211217P00135000,0.72,0,0.73,0.8,0,0.563,-0.01,0.0001,4726 | |
| FriDec172021,SPY211217C00140000,245.4,0,242.53,244.81,0,1.0086,0.932,0.0003,2,140.00,SPY211217P00140000,0.9,-0.07,0.79,0.87,6,0.5522,-0.011,0.0002,2653 | |
| FriDec172021,SPY211217C00145000,0,0,237.7,239.81,0,0.9642,0.9309,0.0004,0,145.00,SPY211217P00145000,0.93,-0.145,0.86,0.95,3,0.5409,-0.0121,0.0002,555 | |
| FriDec172021,SPY211217C00150000,233,0,232.54,234.81,0,0.9133,0.9308,0.0004,12,150.00,SPY211217P00150000,1,-0.175,0.94,1.04,227,0.5308,-0.0134,0.0002,9091 | |
| FriDec172021,SPY211217C00155000,217.02,0,227.55,229.81,0,0.8669,0.9306,0.0004,0,155.00,SPY211217P00155000,1.19,0,1.03,1.12,0,0.5204,-0.0147,0.0002,11414 | |
| FriDec172021,SPY211217C00160000,222.56,0,222.56,224.81,0,0.8241,0.9303,0.0004,14,160.00,SPY211217P00160000,1.15,-0.24,1.15,1.22,193,0.511,-0.0161,0.0002,47614 | |
| FriDec172021,SPY211217C00165000,218.37,0,217.79,219.82,0,0.7829,0.9303,0.0004,3,165.00,SPY211217P00165000,1.18,0,1.22,1.32,0,0.5014,-0.0177,0.0003,2795 | |
| FriDec172021,SPY211217C00170000,222.13,0,212.59,215.2,0,0.7452,0.9302,0.0005,111,170.00,SPY211217P00170000,1.3,0,1.33,1.43,0,0.4919,-0.0194,0.0003,2577 | |
| FriDec172021,SPY211217C00175000,187.7,0,207.62,210.19,0,0.7092,0.9301,0.0005,1,175.00,SPY211217P00175000,1.72,0,1.44,1.55,0,0.4833,-0.0212,0.0003,2588 | |
| FriDec172021,SPY211217C00180000,189.25,0,202.91,205.22,0,0.6753,0.9301,0.0005,22,180.00,SPY211217P00180000,1.89,-0.045,1.57,1.68,1,0.4745,-0.0232,0.0003,9331 | |
| FriDec172021,SPY211217C00185000,194.83,0,197.97,200.25,0,0.6455,0.9297,0.0005,17,185.00,SPY211217P00185000,1.94,-0.155,1.7,1.82,12,0.4659,-0.0253,0.0004,3486 | |
| FriDec172021,SPY211217C00190000,181,0,192.75,195.3,0,0.6137,0.93,0.0006,9,190.00,SPY211217P00190000,2.06,0,1.85,1.97,0,0.4577,-0.0277,0.0004,4004 | |
| FriDec172021,SPY211217C00195000,0,0,187.82,190.23,0,0.5864,0.9296,0.0006,0,195.00,SPY211217P00195000,2.5,0,2,2.12,0,0.4493,-0.0301,0.0004,2591 | |
| FriDec172021,SPY211217C00200000,188.24,0,182.9,185.33,0,0.5608,0.9292,0.0006,36,200.00,SPY211217P00200000,2.25,-0.41,2.21,2.28,607,0.4412,-0.0328,0.0005,20155 | |
| FriDec172021,SPY211217C00205000,179.48,0,178.27,180.4,0,0.537,0.9286,0.0007,19,205.00,SPY211217P00205000,2.58,0,2.35,2.47,0,0.4335,-0.0357,0.0005,1235 | |
| FriDec172021,SPY211217C00210000,173.85,0,173.12,175.63,0,0.5143,0.9279,0.0007,50,210.00,SPY211217P00210000,2.6,-0.51,2.54,2.67,165,0.4259,-0.0388,0.0006,5708 | |
| FriDec172021,SPY211217C00215000,166.28,0,168.26,170.76,0,0.4937,0.9269,0.0007,42,215.00,SPY211217P00215000,3.4,0,2.76,2.88,0,0.4184,-0.0421,0.0006,8862 | |
| FriDec172021,SPY211217C00220000,153.39,0,163.46,165.91,0,0.4766,0.9249,0.0008,172,220.00,SPY211217P00220000,3.05,-0.58,3,3.1,154,0.4111,-0.0458,0.0007,6770 | |
| FriDec172021,SPY211217C00225000,0,0,158.65,161.06,0,0.458,0.9235,0.0008,253,225.00,SPY211217P00225000,4,0.115,3.16,3.35,1,0.404,-0.0497,0.0007,2032 | |
| FriDec172021,SPY211217C00230000,158.95,0,153.81,156.27,0,0.4399,0.922,0.0009,851,230.00,SPY211217P00230000,3.52,-0.705,3.42,3.66,6,0.3969,-0.0538,0.0008,4886 | |
| FriDec172021,SPY211217C00235000,143.53,0,149.09,151.48,0,0.4275,0.9187,0.0009,585,235.00,SPY211217P00235000,4.1,-0.46,3.7,4.35,2,0.3901,-0.0584,0.0009,4270 | |
| FriDec172021,SPY211217C00240000,149.1,0,144.32,146.7,0,0.4126,0.9162,0.001,1594,240.00,SPY211217P00240000,5.05,0,3.22,4.68,0,0.3835,-0.0633,0.0009,4811 | |
| FriDec172021,SPY211217C00245000,135.69,0,139.6,141.96,0,0.4021,0.9119,0.0011,748,245.00,SPY211217P00245000,5.26,-0.045,3.54,5.04,2,0.3768,-0.0685,0.001,1935 | |
| FriDec172021,SPY211217C00250000,127.91,0,134.88,137.25,0,0.39,0.9081,0.0011,2790,250.00,SPY211217P00250000,4.85,-0.87,3.89,4.93,65,0.3703,-0.0741,0.0011,6525 | |
| FriDec172021,SPY211217C00255000,125.46,0,130.04,132.56,0,0.3791,0.9037,0.0012,1868,255.00,SPY211217P00255000,6.41,0,5.04,5.81,0,0.3638,-0.0801,0.0012,2885 | |
| FriDec172021,SPY211217C00260000,120.67,0,125.59,127.89,0,0.3703,0.8981,0.0013,1559,260.00,SPY211217P00260000,5.57,-1.075,4.67,6.22,181,0.3578,-0.0867,0.0013,9806 | |
| FriDec172021,SPY211217C00265000,123.9,0,121.01,123.28,0,0.3614,0.8922,0.0014,450,265.00,SPY211217P00265000,7.12,0,5.88,6.66,0,0.3517,-0.0936,0.0014,4386 | |
| FriDec172021,SPY211217C00270000,111.05,-0.24,116.46,118.69,30,0.3531,0.8856,0.0015,3372,270.00,SPY211217P00270000,6.4,-1.32,6.35,7.14,1,0.3461,-0.1013,0.0015,7498 | |
| FriDec172021,SPY211217C00275000,112.3,5.475,111.91,114.13,5,0.3449,0.8787,0.0016,4252,275.00,SPY211217P00275000,8.6,0,6.09,7.7,0,0.3397,-0.109,0.0016,5772 | |
| FriDec172021,SPY211217C00276000,98.13,0,110.85,113.22,0,0.3437,0.877,0.0016,602,276.00,SPY211217P00276000,7.23,0,6.19,7.82,0,0.3386,-0.1107,0.0016,437 | |
| FriDec172021,SPY211217C00277000,0,0,109.95,112.31,0,0.3426,0.8753,0.0017,713,277.00,SPY211217P00277000,7.36,0,6.3,7.94,0,0.3374,-0.1124,0.0017,248 | |
| FriDec172021,SPY211217C00278000,110.37,6.205,109.06,111.41,5,0.3412,0.8737,0.0017,437,278.00,SPY211217P00278000,7.42,0,6.41,8.06,0,0.3362,-0.1141,0.0017,849 | |
| FriDec172021,SPY211217C00279000,115.08,0,108.16,110.51,0,0.3397,0.8721,0.0017,787,279.00,SPY211217P00279000,7.54,0,6.52,8.18,0,0.3351,-0.1158,0.0017,345 | |
| FriDec172021,SPY211217C00280000,108.65,0,107.27,109.61,0,0.3384,0.8704,0.0017,4879,280.00,SPY211217P00280000,7.5,-1.45,7.52,8.31,61,0.3341,-0.1177,0.0017,16951 | |
| FriDec172021,SPY211217C00281000,104.3,0,106.38,108.71,0,0.3371,0.8687,0.0018,337,281.00,SPY211217P00281000,8.32,0,6.74,8.43,0,0.3329,-0.1194,0.0018,503 | |
| FriDec172021,SPY211217C00282000,112.84,0,105.49,107.82,0,0.3357,0.867,0.0018,238,282.00,SPY211217P00282000,8.44,0,7.62,8.56,0,0.3315,-0.1212,0.0018,467 | |
| FriDec172021,SPY211217C00283000,90.4,0,104.59,106.93,0,0.3344,0.8652,0.0018,235,283.00,SPY211217P00283000,9.48,0,6.97,8.69,0,0.3305,-0.123,0.0018,349 | |
| FriDec172021,SPY211217C00284000,105,6.105,103.69,106.03,1,0.3309,0.8646,0.0018,86,284.00,SPY211217P00284000,8.57,0,7.85,8.82,0,0.3292,-0.1248,0.0018,345 | |
| FriDec172021,SPY211217C00285000,105.99,0,102.81,105.14,0,0.3313,0.862,0.0019,642,285.00,SPY211217P00285000,9.8,0.175,7.97,8.95,14,0.3283,-0.1268,0.0019,4038 | |
| FriDec172021,SPY211217C00286000,109.6,0,101.92,104.24,0,0.3305,0.8598,0.0019,1007,286.00,SPY211217P00286000,8.18,0,8.09,9.09,0,0.327,-0.1286,0.0019,311 | |
| FriDec172021,SPY211217C00287000,103.2,0,101.08,103.35,0,0.3286,0.8583,0.0019,294,287.00,SPY211217P00287000,9.91,-0.005,7.45,9.22,1,0.3258,-0.1306,0.0019,372 | |
| FriDec172021,SPY211217C00288000,101.15,0,100.2,102.46,0,0.3274,0.8563,0.0019,354,288.00,SPY211217P00288000,11.09,0,7.57,9.35,0,0.3248,-0.1326,0.0019,387 | |
| FriDec172021,SPY211217C00289000,99.52,0,99.32,101.58,0,0.3263,0.8544,0.002,249,289.00,SPY211217P00289000,10.09,0,7.7,9.47,0,0.3237,-0.1346,0.002,281 | |
| FriDec172021,SPY211217C00290000,93,-0.71,98.4,100.7,2,0.3246,0.8528,0.002,3116,290.00,SPY211217P00290000,9.47,-0.885,7.83,9.6,28,0.3227,-0.1366,0.002,4141 | |
| FriDec172021,SPY211217C00291000,92.35,0,97.52,99.81,0,0.3239,0.8504,0.002,477,291.00,SPY211217P00291000,8.72,0,7.96,9.73,0,0.3214,-0.1386,0.002,494 | |
| FriDec172021,SPY211217C00292000,98.06,0,96.65,98.93,0,0.3229,0.8483,0.002,1133,292.00,SPY211217P00292000,8.84,0,8.09,9.86,0,0.3203,-0.1406,0.002,481 | |
| FriDec172021,SPY211217C00293000,102.78,0,95.8,98.06,0,0.3205,0.8469,0.0021,481,293.00,SPY211217P00293000,8.98,0,8.22,9.99,0,0.3192,-0.1427,0.0021,422 | |
| FriDec172021,SPY211217C00294000,100.26,0,94.93,97.18,0,0.3202,0.8443,0.0021,260,294.00,SPY211217P00294000,9.7,0,9.12,10.13,0,0.3181,-0.1448,0.0021,333 | |
| FriDec172021,SPY211217C00295000,99.52,0,94.04,96.31,0,0.3183,0.8427,0.0021,995,295.00,SPY211217P00295000,10.22,-0.91,8.5,10.26,11,0.317,-0.147,0.0021,1967 | |
| FriDec172021,SPY211217C00296000,98.64,0,93.18,95.44,0,0.3177,0.8402,0.0022,1586,296.00,SPY211217P00296000,11.5,0,8.64,10.4,0,0.3158,-0.1491,0.0022,349 | |
| FriDec172021,SPY211217C00297000,97.77,0,92.32,94.57,0,0.3168,0.8378,0.0022,191,297.00,SPY211217P00297000,10.96,0,8.78,10.54,0,0.3148,-0.1513,0.0022,890 | |
| FriDec172021,SPY211217C00298000,83.3,0,91.46,93.71,0,0.3156,0.8357,0.0022,514,298.00,SPY211217P00298000,9.67,0,8.92,10.68,0,0.3137,-0.1536,0.0022,263 | |
| FriDec172021,SPY211217C00299000,95.44,0,90.59,92.84,0,0.3146,0.8334,0.0022,438,299.00,SPY211217P00299000,11.77,0,9.82,10.83,0,0.3126,-0.1558,0.0022,558 | |
| FriDec172021,SPY211217C00300000,88,2.775,89.72,91.98,68,0.313,0.8315,0.0023,5312,300.00,SPY211217P00300000,10,-1.95,9.21,10.97,55,0.312,-0.1584,0.0023,10891 | |
| FriDec172021,SPY211217C00301000,87.68,0,88.87,91.11,0,0.3123,0.8288,0.0023,294,301.00,SPY211217P00301000,11.3,0,9.36,11.12,0,0.3104,-0.1604,0.0023,108 | |
| FriDec172021,SPY211217C00302000,84.37,0,88.01,90.25,0,0.3107,0.8269,0.0023,135,302.00,SPY211217P00302000,12.47,0,9.51,11.27,0,0.3093,-0.1628,0.0023,116 | |
| FriDec172021,SPY211217C00303000,85.67,0,87.15,89.39,0,0.3095,0.8245,0.0024,145,303.00,SPY211217P00303000,10.3,0,9.78,11.42,0,0.3082,-0.1651,0.0024,96 | |
| FriDec172021,SPY211217C00304000,82.51,0,86.3,88.53,0,0.3084,0.8221,0.0024,524,304.00,SPY211217P00304000,11.12,0,9.81,11.57,0,0.3071,-0.1675,0.0024,785 | |
| FriDec172021,SPY211217C00305000,87,0,85.45,87.67,0,0.3073,0.8197,0.0024,7413,305.00,SPY211217P00305000,12.76,0,10.72,11.73,0,0.306,-0.1699,0.0024,6961 | |
| FriDec172021,SPY211217C00306000,89.99,0,84.6,86.82,0,0.3062,0.8173,0.0024,712,306.00,SPY211217P00306000,13.23,0,10.88,11.89,0,0.305,-0.1724,0.0025,89 | |
| FriDec172021,SPY211217C00307000,89.14,0,83.76,85.96,0,0.3054,0.8145,0.0025,1046,307.00,SPY211217P00307000,10.99,0,10.29,12.05,0,0.3039,-0.1749,0.0025,156 | |
| FriDec172021,SPY211217C00308000,77.9,0,82.92,85.12,0,0.3039,0.8124,0.0025,360,308.00,SPY211217P00308000,13.55,0.17,11.2,12.21,1,0.3028,-0.1774,0.0025,150 | |
| FriDec172021,SPY211217C00309000,89.29,0,82.08,84.27,0,0.3031,0.8096,0.0025,6321,309.00,SPY211217P00309000,11.24,0,10.61,12.37,0,0.3018,-0.18,0.0025,405 | |
| FriDec172021,SPY211217C00310000,78.68,1.695,81.25,83.43,1,0.3017,0.8073,0.0026,4509,310.00,SPY211217P00310000,12,-1.76,10.78,12.54,46,0.3007,-0.1826,0.0026,13938 | |
| FriDec172021,SPY211217C00311000,76.76,0,80.41,82.59,0,0.3005,0.8047,0.0026,207,311.00,SPY211217P00311000,12.51,0,10.94,12.7,0,0.2995,-0.1851,0.0026,1163 | |
| FriDec172021,SPY211217C00312000,82.05,0,79.58,81.73,0,0.2998,0.8018,0.0026,236,312.00,SPY211217P00312000,13.07,0,11.86,12.87,0,0.2984,-0.1877,0.0026,144 | |
| FriDec172021,SPY211217C00313000,80.19,0,78.75,80.92,0,0.2984,0.7994,0.0027,401,313.00,SPY211217P00313000,12.19,-2.15,12.03,13.04,3,0.2973,-0.1904,0.0027,949 | |
| FriDec172021,SPY211217C00314000,78.87,0,77.85,80.08,0,0.2976,0.7965,0.0027,1231,314.00,SPY211217P00314000,13.41,0,11.46,13.21,0,0.2962,-0.1931,0.0027,182 | |
| FriDec172021,SPY211217C00315000,80.1,0,77.02,79.24,0,0.2965,0.7937,0.0027,3323,315.00,SPY211217P00315000,15.55,0,12.38,13.39,0,0.2951,-0.1958,0.0027,698 | |
| FriDec172021,SPY211217C00316000,71.65,0,76.12,78.41,0,0.295,0.7913,0.0028,448,316.00,SPY211217P00316000,13.46,0,11.84,13.57,0,0.2941,-0.1986,0.0028,1632 | |
| FriDec172021,SPY211217C00317000,67.02,0,75.43,77.58,0,0.2939,0.7885,0.0028,1271,317.00,SPY211217P00317000,14.03,0,12.04,13.75,0,0.2929,-0.2013,0.0028,168 | |
| FriDec172021,SPY211217C00318000,76.58,0,74.6,76.75,0,0.2928,0.7857,0.0028,50,318.00,SPY211217P00318000,15.33,0,12.92,13.93,0,0.2918,-0.2042,0.0028,909 | |
| FriDec172021,SPY211217C00319000,81.46,0,73.78,75.96,0,0.2918,0.7828,0.0029,41,319.00,SPY211217P00319000,13.56,0,12.45,14.11,0,0.2907,-0.207,0.0029,434 | |
| FriDec172021,SPY211217C00320000,68.5,0,72.69,75.38,0,0.2909,0.7798,0.0029,1374,320.00,SPY211217P00320000,15.62,-0.16,13.29,14.3,5,0.2897,-0.21,0.0029,13324 | |
| FriDec172021,SPY211217C00321000,80.81,0,71.88,74.53,0,0.2898,0.7769,0.0029,247,321.00,SPY211217P00321000,14.39,0,12.85,14.49,0,0.2886,-0.2128,0.0029,284 | |
| FriDec172021,SPY211217C00322000,78.78,0,71.06,73.75,0,0.2888,0.7739,0.003,99,322.00,SPY211217P00322000,15.53,0,13.06,14.68,0,0.2875,-0.2158,0.003,149 | |
| FriDec172021,SPY211217C00323000,79.76,0,70.25,72.94,0,0.2876,0.771,0.003,174,323.00,SPY211217P00323000,14.87,0,13.86,14.88,0,0.2866,-0.2189,0.003,480 | |
| FriDec172021,SPY211217C00324000,70.75,4.88,69.44,72.14,134,0.2865,0.768,0.003,7530,324.00,SPY211217P00324000,17.15,0,14.06,15.07,0,0.2853,-0.2218,0.0031,103 | |
| FriDec172021,SPY211217C00325000,72.05,0,68.63,71.33,0,0.2853,0.7649,0.0031,3708,325.00,SPY211217P00325000,14.99,-1.89,14.26,15.27,6,0.2842,-0.2248,0.0031,8419 | |
| FriDec172021,SPY211217C00326000,70.12,0,67.83,70.53,0,0.2843,0.7618,0.0031,1103,326.00,SPY211217P00326000,14.96,0,13.91,15.47,0,0.2831,-0.228,0.0031,48 | |
| FriDec172021,SPY211217C00327000,63.87,0,67.03,69.73,0,0.2832,0.7587,0.0031,836,327.00,SPY211217P00327000,18.45,0,14.11,15.67,0,0.282,-0.2311,0.0032,237 | |
| FriDec172021,SPY211217C00328000,62.65,0,66.23,68.87,0,0.282,0.7556,0.0032,436,328.00,SPY211217P00328000,15.39,0,14.86,15.88,0,0.2811,-0.2343,0.0032,462 | |
| FriDec172021,SPY211217C00329000,74.96,0,65.43,68.12,0,0.281,0.7524,0.0032,1199,329.00,SPY211217P00329000,16.41,0,14.48,16.09,0,0.28,-0.2375,0.0032,320 | |
| FriDec172021,SPY211217C00330000,65.88,4.65,64.99,66.82,6,0.2799,0.7492,0.0033,5380,330.00,SPY211217P00330000,15.41,-2.635,14.72,16.3,2,0.2789,-0.2408,0.0033,10695 | |
| FriDec172021,SPY211217C00331000,72.37,0,64.19,66.03,0,0.2788,0.7459,0.0033,93,331.00,SPY211217P00331000,15.02,0,14.94,16.51,0,0.2777,-0.2439,0.0033,281 | |
| FriDec172021,SPY211217C00332000,59.19,0,63.4,65.23,0,0.2778,0.7426,0.0033,170,332.00,SPY211217P00332000,18.1,0,15.2,16.72,0,0.2765,-0.2472,0.0033,407 | |
| FriDec172021,SPY211217C00333000,63.18,0,62.67,64.45,0,0.2766,0.7392,0.0034,831,333.00,SPY211217P00333000,18.55,0,15.4,16.94,0,0.2754,-0.2506,0.0034,1187 | |
| FriDec172021,SPY211217C00334000,69.77,0,61.88,63.66,0,0.2755,0.7359,0.0034,1921,334.00,SPY211217P00334000,17.15,0,15.42,17.16,0,0.2743,-0.2539,0.0034,130 | |
| FriDec172021,SPY211217C00335000,61.21,0,61.1,62.88,0,0.2742,0.7326,0.0034,5677,335.00,SPY211217P00335000,18.65,0,15.64,17.46,0,0.2732,-0.2573,0.0035,4397 | |
| FriDec172021,SPY211217C00336000,56.33,-0.335,60.31,62.09,16,0.2734,0.7289,0.0035,580,336.00,SPY211217P00336000,20,0,15.86,17.69,0,0.2721,-0.2608,0.0035,253 | |
| FriDec172021,SPY211217C00337000,66.44,0,59.54,61.32,0,0.2723,0.7255,0.0035,746,337.00,SPY211217P00337000,17.97,0,16.09,17.91,0,0.2709,-0.2643,0.0035,83 | |
| FriDec172021,SPY211217C00338000,60.89,0,58.77,60.55,0,0.271,0.722,0.0036,317,338.00,SPY211217P00338000,18.26,0,16.32,18.15,0,0.2698,-0.2678,0.0036,1483 | |
| FriDec172021,SPY211217C00339000,55.21,0.785,58,59.78,1,0.27,0.7185,0.0036,230,339.00,SPY211217P00339000,17.5,-2.795,16.56,18.38,4,0.2688,-0.2714,0.0036,473 | |
| FriDec172021,SPY211217C00340000,58.14,4.45,57.23,59,50,0.2689,0.7148,0.0036,2021,340.00,SPY211217P00340000,21.7,0,16.8,18.62,0,0.2676,-0.275,0.0036,2923 | |
| FriDec172021,SPY211217C00341000,66.47,0,56.46,58.25,0,0.2678,0.7112,0.0037,381,341.00,SPY211217P00341000,20.42,0,17.03,18.82,0,0.2665,-0.2787,0.0037,263 | |
| FriDec172021,SPY211217C00342000,57.88,0,55.7,57.48,0,0.2666,0.7075,0.0037,354,342.00,SPY211217P00342000,18.65,0,17.27,19.06,0,0.2654,-0.2823,0.0037,228 | |
| FriDec172021,SPY211217C00343000,51.68,0,54.93,56.71,0,0.2654,0.7039,0.0037,237,343.00,SPY211217P00343000,21.48,0,17.52,19.34,0,0.2643,-0.2861,0.0038,70 | |
| FriDec172021,SPY211217C00344000,57.69,0,54.17,55.95,0,0.2643,0.7001,0.0038,238,344.00,SPY211217P00344000,17.84,0,17.77,19.55,0,0.2631,-0.2898,0.0038,128 | |
| FriDec172021,SPY211217C00345000,51.41,1.375,53.4,55.19,1,0.263,0.6964,0.0038,443,345.00,SPY211217P00345000,21.2,-0.73,18.01,19.84,1,0.262,-0.2936,0.0038,1104 | |
| FriDec172021,SPY211217C00346000,61.54,0,52.65,54.44,0,0.2621,0.6924,0.0039,250,346.00,SPY211217P00346000,25.61,0,18.26,20.09,0,0.261,-0.2975,0.0039,565 | |
| FriDec172021,SPY211217C00347000,50.43,0,51.89,53.68,0,0.261,0.6886,0.0039,184,347.00,SPY211217P00347000,18.62,0,18.52,20.34,0,0.2597,-0.3014,0.0039,607 | |
| FriDec172021,SPY211217C00348000,59.64,0,51.14,52.93,0,0.2597,0.6847,0.0039,389,348.00,SPY211217P00348000,20.12,0,18.78,20.6,0,0.2586,-0.3053,0.004,349 | |
| FriDec172021,SPY211217C00349000,46.96,0,50.4,52.19,0,0.2585,0.6807,0.004,488,349.00,SPY211217P00349000,23.99,0,19.04,20.86,0,0.2575,-0.3093,0.004,116 | |
| FriDec172021,SPY211217C00350000,46.29,0,49.66,51.45,0,0.2574,0.6767,0.004,23398,350.00,SPY211217P00350000,20,-3.375,19.3,21.13,96,0.2563,-0.3133,0.004,23472 | |
| FriDec172021,SPY211217C00351000,58.51,0,48.91,50.24,0,0.256,0.6728,0.0041,473,351.00,SPY211217P00351000,24.11,0,19.56,21.39,0,0.2551,-0.3173,0.0041,89 | |
| FriDec172021,SPY211217C00352000,56.06,0,48.18,49.5,0,0.2552,0.6686,0.0041,577,352.00,SPY211217P00352000,21.96,0,19.83,21.66,0,0.254,-0.3215,0.0041,80 | |
| FriDec172021,SPY211217C00353000,41.01,0,47.45,49.24,0,0.2538,0.6645,0.0041,161,353.00,SPY211217P00353000,19.87,0,20.1,21.93,0,0.2528,-0.3256,0.0042,26 | |
| FriDec172021,SPY211217C00354000,42.49,0,46.71,48.03,0,0.2528,0.6603,0.0042,592,354.00,SPY211217P00354000,21.43,0,20.38,22.2,0,0.2516,-0.3297,0.0042,52 | |
| FriDec172021,SPY211217C00355000,50.38,0,45.99,47.3,0,0.2516,0.6561,0.0042,1323,355.00,SPY211217P00355000,25.12,0,20.65,22.48,0,0.2506,-0.334,0.0042,1067 | |
| FriDec172021,SPY211217C00356000,53.44,0,45.25,47.04,0,0.2505,0.6518,0.0043,453,356.00,SPY211217P00356000,21.78,0,20.93,22.76,0,0.2492,-0.3383,0.0043,4887 | |
| FriDec172021,SPY211217C00357000,46.08,0,44.52,46.32,0,0.249,0.6476,0.0043,278,357.00,SPY211217P00357000,27.22,0,21.21,23.04,0,0.248,-0.3426,0.0043,221 | |
| FriDec172021,SPY211217C00358000,51.68,0,43.8,45.6,0,0.248,0.6431,0.0044,149,358.00,SPY211217P00358000,25.88,0,21.5,23.33,0,0.2469,-0.3469,0.0044,302 | |
| FriDec172021,SPY211217C00359000,48.48,0,43.09,44.89,0,0.2469,0.6388,0.0044,154,359.00,SPY211217P00359000,23.6,0,21.79,23.62,0,0.2457,-0.3514,0.0044,2564 | |
| FriDec172021,SPY211217C00360000,42.6,3.105,42.38,44.18,106,0.2456,0.6343,0.0044,6704,360.00,SPY211217P00360000,22.72,-3.765,22.09,23.91,42,0.2445,-0.3558,0.0045,5266 | |
| FriDec172021,SPY211217C00361000,47.72,0,41.67,43.47,0,0.2445,0.6298,0.0045,1062,361.00,SPY211217P00361000,25,0,22.39,24.21,0,0.2433,-0.3603,0.0045,1385 | |
| FriDec172021,SPY211217C00362000,42.85,0,40.97,42.75,0,0.2434,0.6253,0.0045,655,362.00,SPY211217P00362000,24.89,0,22.7,24.51,0,0.2422,-0.3649,0.0045,34 | |
| FriDec172021,SPY211217C00363000,47.83,0,40.24,42.07,0,0.2421,0.6207,0.0046,526,363.00,SPY211217P00363000,22.9,0,22.99,24.82,0,0.241,-0.3695,0.0046,269 | |
| FriDec172021,SPY211217C00364000,47.98,0,39.58,41.38,0,0.2409,0.6161,0.0046,809,364.00,SPY211217P00364000,23.01,0,23.3,25.12,0,0.2399,-0.3742,0.0046,10 | |
| FriDec172021,SPY211217C00365000,34.67,-1.485,38.88,40.68,14,0.2398,0.6113,0.0046,4414,365.00,SPY211217P00365000,28.33,0.165,23.61,25.39,97,0.2386,-0.3789,0.0047,4327 | |
| FriDec172021,SPY211217C00366000,34.27,-1.23,38.19,39.99,74,0.2386,0.6066,0.0047,1141,366.00,SPY211217P00366000,29.41,0.89,23.93,25.75,23,0.2374,-0.3836,0.0047,46 | |
| FriDec172021,SPY211217C00367000,33.35,-1.505,37.51,39.31,11,0.2373,0.6019,0.0047,540,367.00,SPY211217P00367000,28.81,-0.06,24.25,26.07,67,0.2362,-0.3884,0.0047,106 | |
| FriDec172021,SPY211217C00368000,33.06,-1.145,36.79,38.61,33,0.2361,0.597,0.0048,1291,368.00,SPY211217P00368000,25.6,-3.63,24.57,26.39,48,0.235,-0.3933,0.0048,79 | |
| FriDec172021,SPY211217C00369000,32.66,-0.905,36.1,37.92,47,0.2349,0.5921,0.0048,442,369.00,SPY211217P00369000,29.79,0.195,24.9,26.71,67,0.2338,-0.3982,0.0048,158 | |
| FriDec172021,SPY211217C00370000,36.1,3.17,35.44,37.26,48,0.2337,0.5872,0.0048,7658,370.00,SPY211217P00370000,25.73,-4.235,25.23,27.05,81,0.2326,-0.4031,0.0049,4092 | |
| FriDec172021,SPY211217C00371000,37.3,0,34.77,36.59,0,0.2325,0.5822,0.0049,1513,371.00,SPY211217P00371000,30.25,-0.08,25.57,27.38,22,0.2314,-0.4081,0.0049,397 | |
| FriDec172021,SPY211217C00372000,30.32,-1.33,34.12,35.92,12,0.2313,0.5772,0.0049,337,372.00,SPY211217P00372000,29.49,-1.215,25.9,27.72,24,0.2302,-0.4132,0.0049,1382 | |
| FriDec172021,SPY211217C00373000,33.71,2.685,33.44,35.26,37,0.2301,0.5721,0.005,581,373.00,SPY211217P00373000,31.06,-0.02,26.25,28.06,11,0.229,-0.4183,0.005,70 | |
| FriDec172021,SPY211217C00374000,29.38,-1.02,32.77,34.59,11,0.2289,0.567,0.005,711,374.00,SPY211217P00374000,31.43,-0.035,26.6,28.41,13,0.2278,-0.4234,0.005,312 | |
| FriDec172021,SPY211217C00375000,32.7,2.99,32.18,33.95,5,0.2275,0.5617,0.005,3441,375.00,SPY211217P00375000,27.47,-4.38,26.95,28.76,17,0.2265,-0.4286,0.0051,1046 | |
| FriDec172021,SPY211217C00376000,32.4,3.235,31.53,33.3,32,0.2264,0.5565,0.0051,556,376.00,SPY211217P00376000,32.9,0.66,27.3,29.11,2,0.2253,-0.4339,0.0051,144 | |
| FriDec172021,SPY211217C00377000,30,1.445,30.82,32.64,44,0.2251,0.5512,0.0051,837,377.00,SPY211217P00377000,30.87,-1.765,27.65,29.46,1,0.2241,-0.4392,0.0051,759 | |
| FriDec172021,SPY211217C00378000,28.87,0.915,30.18,31.46,1,0.2239,0.5459,0.0051,271,378.00,SPY211217P00378000,31.73,-1.305,28.02,29.79,1,0.2228,-0.4446,0.0052,60 | |
| FriDec172021,SPY211217C00379000,29.27,1.91,29.59,31.36,2,0.2224,0.5404,0.0052,301,379.00,SPY211217P00379000,34.01,0,28.39,30.16,0,0.2216,-0.45,0.0052,79 | |
| FriDec172021,SPY211217C00380000,29.24,2.475,28.96,30.73,159,0.2213,0.535,0.0052,5554,380.00,SPY211217P00380000,31.5,-2.36,28.76,30.57,73,0.2204,-0.4555,0.0052,4287 | |
| FriDec172021,SPY211217C00381000,28.8,2.62,28.33,30.1,6,0.22,0.5296,0.0053,617,381.00,SPY211217P00381000,30.4,-3.875,29.14,30.91,2,0.2192,-0.461,0.0053,333 | |
| FriDec172021,SPY211217C00382000,28.65,3.075,27.71,28.91,5,0.2189,0.5239,0.0053,342,382.00,SPY211217P00382000,32.65,0,29.53,31.33,0,0.218,-0.4666,0.0053,143 | |
| FriDec172021,SPY211217C00383000,27.85,2.85,27.04,28.87,2,0.2176,0.5184,0.0053,481,383.00,SPY211217P00383000,36.15,0,29.92,31.72,0,0.2167,-0.4722,0.0053,78 | |
| FriDec172021,SPY211217C00384000,23.6,0,26.44,28.26,0,0.2163,0.5127,0.0054,739,384.00,SPY211217P00384000,31.34,-4.215,30.31,32.08,4,0.2156,-0.4779,0.0054,109 | |
| FriDec172021,SPY211217C00385000,23,-0.86,25.83,27.66,6,0.2152,0.507,0.0054,2971,385.00,SPY211217P00385000,31.55,-4.445,30.72,32.48,5,0.2144,-0.4836,0.0054,1239 | |
| FriDec172021,SPY211217C00386000,23.48,0,25.29,27.06,0,0.2141,0.5013,0.0054,635,386.00,SPY211217P00386000,31.52,0,31.12,32.89,0,0.2131,-0.4893,0.0054,4 | |
| FriDec172021,SPY211217C00387000,25.6,2.85,24.64,26.47,26,0.2128,0.4954,0.0055,189,387.00,SPY211217P00387000,30.31,0,31.54,33.34,0,0.212,-0.4951,0.0055,940 | |
| FriDec172021,SPY211217C00388000,28.65,0,24.12,25.89,0,0.2117,0.4896,0.0055,32,388.00,SPY211217P00388000,35.42,-1.93,31.96,33.77,1,0.2108,-0.5011,0.0055,15 | |
| FriDec172021,SPY211217C00389000,20.07,-1.595,23.52,25.29,2,0.2104,0.4837,0.0055,64,389.00,SPY211217P00389000,39.26,1.45,32.39,34.15,2,0.2096,-0.507,0.0055,68 | |
| FriDec172021,SPY211217C00390000,23.76,2.63,22.94,24.72,15,0.2091,0.4777,0.0055,12130,390.00,SPY211217P00390000,33.75,-4.525,32.82,34.58,7,0.2084,-0.5129,0.0056,2078 | |
| FriDec172021,SPY211217C00391000,22.48,1.88,22.38,24.15,11,0.208,0.4718,0.0056,48,391.00,SPY211217P00391000,38.59,-0.165,33.26,35.05,2,0.2073,-0.519,0.0056,30 | |
| FriDec172021,SPY211217C00392000,20.25,0.19,21.81,22.97,1,0.2067,0.4657,0.0056,45,392.00,SPY211217P00392000,36.92,0,33.7,35.49,0,0.206,-0.5251,0.0056,57 | |
| FriDec172021,SPY211217C00393000,22.9,0,21.26,23.04,0,0.2056,0.4596,0.0056,22,393.00,SPY211217P00393000,35.19,0,34.15,35.91,0,0.205,-0.5311,0.0056,9 | |
| FriDec172021,SPY211217C00394000,17.06,0,20.71,22.49,0,0.2044,0.4535,0.0056,31,394.00,SPY211217P00394000,42.56,0,34.61,36.4,0,0.2038,-0.5373,0.0057,5 | |
| FriDec172021,SPY211217C00395000,18.35,-0.19,20.17,21.95,7,0.2033,0.4474,0.0057,9447,395.00,SPY211217P00395000,36.69,-4.04,35.08,36.86,1,0.2027,-0.5434,0.0057,6527 | |
| FriDec172021,SPY211217C00396000,27.64,0,19.64,21.42,0,0.2021,0.4412,0.0057,10,396.00,SPY211217P00396000,0,0,35.55,37.33,0,0.2015,-0.5496,0.0057,0 | |
| FriDec172021,SPY211217C00397000,17.61,0.05,19.07,20.89,1,0.2011,0.435,0.0057,12,397.00,SPY211217P00397000,0,0,36.03,37.81,0,0.2004,-0.5559,0.0057,0 | |
| FriDec172021,SPY211217C00398000,19.86,0,18.53,20.36,0,0.1999,0.4286,0.0057,30,398.00,SPY211217P00398000,43,0,36.51,38.29,0,0.1992,-0.5622,0.0057,0 | |
| FriDec172021,SPY211217C00399000,23.55,0,18.02,19.85,0,0.1987,0.4223,0.0057,92,399.00,SPY211217P00399000,36.21,0,37.01,38.79,0,0.1982,-0.5685,0.0058,11 | |
| FriDec172021,SPY211217C00400000,18.5,2.34,17.52,19,297,0.1975,0.416,0.0058,24867,400.00,SPY211217P00400000,38,-5.37,37.51,39.29,1,0.1971,-0.5748,0.0058,20059 | |
| FriDec172021,SPY211217C00401000,14.89,-0.795,17.03,18.84,50,0.1965,0.4097,0.0058,66,401.00,SPY211217P00401000,47.64,0,38.03,39.8,0,0.196,-0.5811,0.0058,0 | |
| FriDec172021,SPY211217C00402000,23.24,0,16.54,18.37,0,0.1955,0.4034,0.0058,9,402.00,SPY211217P00402000,0,0,38.54,40.3,0,0.195,-0.5875,0.0058,0 | |
| FriDec172021,SPY211217C00403000,18.1,0,16.07,17.89,0,0.1944,0.3969,0.0058,38,403.00,SPY211217P00403000,0,0,39.07,40.84,0,0.1939,-0.5939,0.0058,0 | |
| FriDec172021,SPY211217C00404000,21.93,0,15.6,17.42,0,0.1933,0.3905,0.0058,8,404.00,SPY211217P00404000,0,0,39.61,41.36,0,0.1929,-0.6002,0.0058,0 | |
| FriDec172021,SPY211217C00405000,13.5,-0.46,15.14,16.96,3,0.1923,0.3841,0.0058,1020,405.00,SPY211217P00405000,43.35,0,40.15,41.92,0,0.192,-0.6065,0.0058,35 | |
| FriDec172021,SPY211217C00406000,14.54,0,14.69,16.52,0,0.1913,0.3778,0.0058,23,406.00,SPY211217P00406000,0,0,40.71,42.47,0,0.191,-0.6129,0.0058,0 | |
| FriDec172021,SPY211217C00407000,14.18,1.035,14.22,16.05,2,0.1902,0.3712,0.0058,14,407.00,SPY211217P00407000,0,0,41.27,43.04,0,0.1901,-0.6193,0.0058,0 | |
| FriDec172021,SPY211217C00408000,17.7,0,13.79,15.62,0,0.1893,0.3648,0.0058,12,408.00,SPY211217P00408000,0,0,41.84,43.61,0,0.1891,-0.6257,0.0058,0 | |
| FriDec172021,SPY211217C00409000,19.79,0,14.06,15.2,0,0.1883,0.3584,0.0058,19,409.00,SPY211217P00409000,0,0,42.42,44.19,0,0.1882,-0.6321,0.0058,0 | |
| FriDec172021,SPY211217C00410000,13.7,1.725,13.65,14.78,16,0.1875,0.352,0.0058,3289,410.00,SPY211217P00410000,44.77,0,43.01,44.78,0,0.1874,-0.6383,0.0058,50 | |
| FriDec172021,SPY211217C00411000,13.95,0,13.25,14.37,0,0.1866,0.3457,0.0058,473,411.00,SPY211217P00411000,0,0,43.62,45.38,0,0.1864,-0.6448,0.0058,0 | |
| FriDec172021,SPY211217C00412000,19.15,0,12.86,13.99,0,0.1857,0.3393,0.0058,99,412.00,SPY211217P00412000,0,0,44.23,46.06,0,0.1856,-0.6511,0.0058,0 | |
| FriDec172021,SPY211217C00413000,13.9,0,12.48,13.6,0,0.1849,0.3331,0.0057,4,413.00,SPY211217P00413000,0,0,44.84,46.68,0,0.1847,-0.6574,0.0057,0 | |
| FriDec172021,SPY211217C00414000,9.62,0,12.1,13.22,0,0.184,0.3268,0.0057,54,414.00,SPY211217P00414000,0,0,45.47,47.29,0,0.184,-0.6636,0.0057,0 | |
| FriDec172021,SPY211217C00415000,10.56,0,11.06,12.83,0,0.1831,0.3204,0.0057,1078,415.00,SPY211217P00415000,44.1,0,46.11,47.94,0,0.1831,-0.6699,0.0057,10 | |
| FriDec172021,SPY211217C00416000,17.26,0,10.7,12.48,0,0.1822,0.3141,0.0057,22,416.00,SPY211217P00416000,0,0,46.75,48.59,0,0.1828,-0.6756,0.0057,0 | |
| FriDec172021,SPY211217C00417000,10,0,10.35,12.13,0,0.1815,0.3079,0.0057,5,417.00,SPY211217P00417000,0,0,47.4,49.24,0,0.182,-0.6818,0.0057,0 | |
| FriDec172021,SPY211217C00418000,8.51,-0.76,10.01,11.78,1,0.1807,0.3018,0.0056,5,418.00,SPY211217P00418000,0,0,48.07,49.9,0,0.1812,-0.688,0.0056,0 | |
| FriDec172021,SPY211217C00419000,0,0,9.67,11.45,0,0.1803,0.2961,0.0056,0,419.00,SPY211217P00419000,0,0,48.74,50.57,0,0.1805,-0.694,0.0056,0 | |
| FriDec172021,SPY211217C00420000,10.09,1.4,10.03,11.13,320,0.1797,0.2901,0.0056,4321,420.00,SPY211217P00420000,50.2,0,49.41,51.24,0,0.1797,-0.7002,0.0056,58 | |
| FriDec172021,SPY211217C00421000,8.01,-0.4,9.03,10.81,1,0.1789,0.284,0.0055,2,421.00,SPY211217P00421000,0,0,50.1,51.93,0,0.179,-0.7062,0.0055,0 | |
| FriDec172021,SPY211217C00422000,8.06,0,9.41,10.51,0,0.1783,0.2781,0.0055,1,422.00,SPY211217P00422000,0,0,50.8,52.64,0,0.1784,-0.7122,0.0055,0 | |
| FriDec172021,SPY211217C00423000,0,0,8.4,10.18,0,0.1777,0.2722,0.0055,0,423.00,SPY211217P00423000,0,0,51,53.68,0,0.1781,-0.7175,0.0055,0 | |
| FriDec172021,SPY211217C00424000,0,0,8.11,9.9,0,0.177,0.2664,0.0054,0,424.00,SPY211217P00424000,0,0,51.72,54.39,0,0.1779,-0.7227,0.0054,0 | |
| FriDec172021,SPY211217C00425000,7.79,0.415,7.83,9.62,8,0.1764,0.2607,0.0054,22483,425.00,SPY211217P00425000,56.65,0,52.44,55.11,0,0.1776,-0.7279,0.0054,94 | |
| FriDec172021,SPY211217C00426000,8.31,1.17,8.27,9.35,4,0.1759,0.2551,0.0053,0,426.00,SPY211217P00426000,0,0,53.17,55.84,0,0.1773,-0.7331,0.0053,0 | |
| FriDec172021,SPY211217C00430000,7.15,0.895,7.27,8.34,5,0.1739,0.2332,0.0052,4165,430.00,SPY211217P00430000,58.96,0,56.43,58.75,0,0.1745,-0.7561,0.0051,15 | |
| FriDec172021,SPY211217C00435000,5.28,0,5.64,7.23,0,0.1717,0.2076,0.0049,1198,435.00,SPY211217P00435000,63.38,0,60.32,62.7,0,0.1727,-0.7811,0.0049,10 | |
| FriDec172021,SPY211217C00440000,5.48,0.96,5.26,6.3,11,0.1702,0.1844,0.0046,2668,440.00,SPY211217P00440000,68.35,-3.555,64.38,66.84,3,0.1712,-0.8042,0.0046,48 | |
| FriDec172021,SPY211217C00445000,4.52,0.67,3.9,5.51,21,0.1689,0.1631,0.0043,714,445.00,SPY211217P00445000,70.2,0,68.57,71.07,0,0.1705,-0.8247,0.0043,9 | |
| FriDec172021,SPY211217C00450000,3.43,0.1,3.4,4.5,13,0.168,0.1439,0.004,22833,450.00,SPY211217P00450000,70.47,0,72.87,75.28,0,0.1711,-0.8414,0.004,4315 | |
| FriDec172021,SPY211217C00455000,2.9,0.08,3.23,4.22,6,0.1674,0.1268,0.0036,1841,455.00,SPY211217P00455000,0,0,77.28,79.71,0,0.1687,-0.8615,0.0037,3 | |
| FriDec172021,SPY211217C00460000,2.51,0.11,2.73,3.66,1,0.1661,0.1103,0.0033,2641,460.00,SPY211217P00460000,79,0,81.91,84.23,0,0.1717,-0.8716,0.0034,0 | |
| FriDec172021,SPY211217C00465000,2.14,0.1,2.31,3.17,2,0.1658,0.0966,0.003,1838,465.00,SPY211217P00465000,82.99,0,86.32,88.82,0,0.1688,-0.8894,0.0031,500 | |
| FriDec172021,SPY211217C00470000,2,0.255,2,2.78,3,0.1656,0.0846,0.0027,381,470.00,SPY211217P00470000,90.75,0,90.94,93.47,0,0.1739,-0.8941,0.0029,128 | |
| FriDec172021,SPY211217C00475000,1.7,0.21,1.65,2.43,28,0.1655,0.0737,0.0025,950,475.00,SPY211217P00475000,91.5,0,95.62,98.17,0,0.1748,-0.904,0.0026,0 | |
| FriDec172021,SPY211217C00480000,1.22,-0.06,1.43,1.53,55,0.1653,0.064,0.0022,3603,480.00,SPY211217P00480000,96.59,0,100.35,102.91,0,0.1758,-0.9128,0.0024,3 | |
| FriDec172021,SPY211217C00485000,1.2,0,1.21,1.32,0,0.1655,0.0559,0.002,109,485.00,SPY211217P00485000,100.31,0,105.42,107.69,0,0.1711,-0.9277,0.0021,0 | |
| FriDec172021,SPY211217C00490000,1.2,0,1.03,1.13,0,0.1657,0.0487,0.0018,242,490.00,SPY211217P00490000,102.72,0,110.21,112.29,0,0.1707,-0.9361,0.0019,0 | |
| FriDec172021,SPY211217C00495000,0.9,0.09,0.87,0.98,2,0.1663,0.0427,0.0016,1365,495.00,SPY211217P00495000,109.42,0,115.02,117.42,0,0.1696,-0.9442,0.0017,0 | |
| FriDec172021,SPY211217C00500000,0.75,0.05,0.74,0.85,116,0.1671,0.0377,0.0014,1066,500.00,SPY211217P00500000,126.75,0,119.85,121.96,0,0.1719,-0.9482,0.0015,58 | |
| FriDec172021,SPY211217C00505000,0.74,0.13,0.63,0.74,9,0.167,0.0324,0.0013,567,505.00,SPY211217P00505000,117.75,0,124.7,127.01,0,0.1725,-0.9531,0.0014,5 | |
| FriDec172021,SPY211217C00510000,0.57,0.015,0.54,0.64,1,0.1678,0.0285,0.0011,630,510.00,SPY211217P00510000,124.84,0,129.57,131.71,0,0.1744,-0.9564,0.0013,2 | |
| FriDec172021,SPY211217C00515000,0.81,0,0.46,0.57,0,0.1685,0.025,0.001,86,515.00,SPY211217P00515000,129.55,0,134.45,136.61,0,0.1738,-0.9614,0.0011,0 | |
| FriDec172021,SPY211217C00520000,0.45,0.035,0.42,0.5,2,0.1694,0.022,0.0009,1273,520.00,SPY211217P00520000,134.42,0,139.35,141.75,0,0.1747,-0.9647,0.001,0 | |
| FriDec172021,SPY211217C00525000,0.37,0,0.34,0.44,0,0.1704,0.0195,0.0008,2178,525.00,SPY211217P00525000,137.87,0,144.26,146.46,0,0.1749,-0.968,0.0009,0 | |
| FriDec172021,SPY211217C00530000,0.4,0,0.29,0.4,0,0.1713,0.0172,0.0007,385,530.00,SPY211217P00530000,0,0,149.18,151.39,0,0.1761,-0.9703,0.0008,0 | |
| FriDec172021,SPY211217C00535000,0.29,0,0.25,0.35,0,0.1724,0.0153,0.0007,453,535.00,SPY211217P00535000,0,0,154.11,156.33,0,0.1763,-0.973,0.0007,0 | |
| FriDec172021,SPY211217C00540000,0.24,-0.01,0.22,0.32,50,0.1736,0.0137,0.0006,218,540.00,SPY211217P00540000,171.87,0,159.05,161.5,0,0.1762,-0.9754,0.0006,2 | |
| FriDec172021,SPY211217C00545000,0.22,0,0.2,0.27,0,0.1741,0.012,0.0005,324,545.00,SPY211217P00545000,0,0,163.99,166.18,0,0.1752,-0.9779,0.0005,0 | |
| FriDec172021,SPY211217C00550000,0.23,0,0.18,0.25,0,0.1759,0.0109,0.0005,367,550.00,SPY211217P00550000,181.72,0,168.93,171.4,0,0.1764,-0.9792,0.0005,2 | |
| FriDec172021,SPY211217C00555000,0.21,0,0.16,0.23,0,0.1774,0.0099,0.0004,241,555.00,SPY211217P00555000,189.23,0,173.88,176.17,0,0.176,-0.9809,0.0004,1 | |
| FriDec172021,SPY211217C00560000,0.17,0,0.16,0.21,0,0.1795,0.0092,0.0004,154,560.00,SPY211217P00560000,0,0,178.84,181.33,0,0.1734,-0.9831,0.0003,0 | |
| FriDec172021,SPY211217C00565000,0.15,0.005,0.15,0.19,2,0.1811,0.0084,0.0004,154,565.00,SPY211217P00565000,0,0,183.79,186.09,0,0.1726,-0.9844,0.0003,0 | |
| FriDec172021,SPY211217C00570000,0.17,0,0.11,0.18,0,0.1817,0.0074,0.0003,98,570.00,SPY211217P00570000,194.3,0,188.75,191.26,0,0.1705,-0.9858,0.0002,3 | |
| FriDec172021,SPY211217C00575000,0.16,0,0.09,0.16,0,0.182,0.0065,0.0003,136,575.00,SPY211217P00575000,0,0,193.71,196.04,0,0.1628,-0.9878,0.0001,0 | |
| FriDec172021,SPY211217C00580000,0.12,0.01,0.08,0.15,1,0.1836,0.0059,0.0003,75,580.00,SPY211217P00580000,0,0,198.68,200.99,0,0.1516,-0.9893,0.0001,0 | |
| FriDec172021,SPY211217C00585000,0.13,0,0.07,0.14,0,0.1851,0.0054,0.0002,51,585.00,SPY211217P00585000,0,0,203.64,205.96,0,0,-0.9847,0.0003,0 | |
| FriDec172021,SPY211217C00590000,0.07,0,0.06,0.13,0,0.1873,0.0052,0.0002,54,590.00,SPY211217P00590000,0,0,208.61,210.93,0,0,-0.9859,0.0002,0 | |
| FriDec312021,SPY211231C00200000,0,0,182.7,185.47,0,0.5477,0.9291,0.0006,0,200.00,SPY211231P00200000,0,0,2.28,2.4,0,0.4351,-0.0338,0.0005,0 | |
| FriDec312021,SPY211231C00205000,0,0,177.81,180.58,0,0.5248,0.9283,0.0007,0,205.00,SPY211231P00205000,0,0,2.47,2.59,0,0.4276,-0.0368,0.0005,0 | |
| FriDec312021,SPY211231C00210000,0,0,172.97,175.72,0,0.5039,0.9273,0.0007,0,210.00,SPY211231P00210000,0,0,2.68,2.8,0,0.4202,-0.04,0.0006,0 | |
| FriDec312021,SPY211231C00215000,0,0,168.11,170.85,0,0.4832,0.9264,0.0007,0,215.00,SPY211231P00215000,2.97,2.97,2.9,3.02,306,0.413,-0.0435,0.0006,0 | |
| FriDec312021,SPY211231C00220000,0,0,163.27,166.01,0,0.4656,0.9247,0.0008,0,220.00,SPY211231P00220000,3.23,3.23,3.13,3.26,2,0.4058,-0.0471,0.0007,0 | |
| FriDec312021,SPY211231C00225000,0,0,158.43,161.18,0,0.4507,0.9223,0.0008,0,225.00,SPY211231P00225000,0,0,2.54,3.96,0,0.3989,-0.0512,0.0008,0 | |
| FriDec312021,SPY211231C00230000,0,0,153.7,156.42,0,0.4336,0.9206,0.0009,0,230.00,SPY211231P00230000,0,0,2.81,4.61,0,0.392,-0.0554,0.0008,0 | |
| FriDec312021,SPY211231C00235000,0,0,148.86,151.63,0,0.4192,0.918,0.0009,0,235.00,SPY211231P00235000,4.18,4.18,3.1,4.9,2,0.3853,-0.06,0.0009,0 | |
| FriDec312021,SPY211231C00240000,0,0,144.12,146.89,0,0.4064,0.9148,0.001,0,240.00,SPY211231P00240000,0,0,3.42,5.21,0,0.3788,-0.065,0.001,0 | |
| FriDec312021,SPY211231C00245000,0,0,139.47,142.19,0,0.3948,0.911,0.0011,0,245.00,SPY211231P00245000,0,0,3.75,5.55,0,0.3723,-0.0703,0.001,0 | |
| FriDec312021,SPY211231C00250000,0,0,134.69,137.45,0,0.3853,0.9062,0.0011,0,250.00,SPY211231P00250000,5.55,5.55,4.11,5.91,10,0.366,-0.076,0.0011,0 | |
| FriDec312021,SPY211231C00255000,0,0,130.02,132.82,0,0.3737,0.902,0.0012,0,255.00,SPY211231P00255000,0,0,4.51,6.29,0,0.3599,-0.0822,0.0012,0 | |
| FriDec312021,SPY211231C00260000,122.17,0,125.4,128.2,0,0.3645,0.8966,0.0013,102,260.00,SPY211231P00260000,6.48,-0.445,5,6.48,2,0.3539,-0.0888,0.0013,275 | |
| FriDec312021,SPY211231C00265000,119.86,0,120.88,123.61,0,0.3553,0.8909,0.0014,1,265.00,SPY211231P00265000,6.04,0,5.38,6.43,0,0.3476,-0.0957,0.0014,639 | |
| FriDec312021,SPY211231C00270000,118.21,0,116.3,119.03,0,0.3479,0.884,0.0015,7,270.00,SPY211231P00270000,8.16,0,5.87,7.46,0,0.3421,-0.1034,0.0015,101 | |
| FriDec312021,SPY211231C00275000,117.17,0,111.72,114.51,0,0.3405,0.8766,0.0016,30,275.00,SPY211231P00275000,9.2,0,6.39,8.02,0,0.3362,-0.1114,0.0016,3784 | |
| FriDec312021,SPY211231C00280000,105.08,0,107.24,110.04,0,0.3335,0.8686,0.0017,44,280.00,SPY211231P00280000,8.29,0,6.94,8.61,0,0.3306,-0.1201,0.0017,39 | |
| FriDec312021,SPY211231C00285000,0,0,102.83,105.57,0,0.3263,0.8603,0.0019,0,285.00,SPY211231P00285000,8.44,-1.545,7.54,9.25,1,0.325,-0.1293,0.0019,510 | |
| FriDec312021,SPY211231C00290000,90.89,0,98.37,101.18,0,0.3202,0.8508,0.002,9,290.00,SPY211231P00290000,9.36,-1.375,8.18,9.94,1,0.3196,-0.1392,0.002,42 | |
| FriDec312021,SPY211231C00295000,95.98,0,94.03,96.83,0,0.3143,0.8406,0.0021,2,295.00,SPY211231P00295000,11.67,0,8.87,10.64,0,0.3141,-0.1496,0.0021,156 | |
| FriDec312021,SPY211231C00300000,88.39,0,89.7,92.52,0,0.3087,0.8296,0.0023,67,300.00,SPY211231P00300000,10.53,-1.83,10,11.37,307,0.3087,-0.1607,0.0023,1070 | |
| FriDec312021,SPY211231C00305000,85.17,0,85.43,88.25,0,0.3032,0.8178,0.0024,93,305.00,SPY211231P00305000,13.32,0,10.38,12.14,0,0.3033,-0.1725,0.0024,156 | |
| FriDec312021,SPY211231C00310000,87.5,0,81.31,84.06,0,0.2978,0.8053,0.0026,13,310.00,SPY211231P00310000,12,-2.205,11.21,12.97,3,0.2981,-0.1851,0.0026,51 | |
| FriDec312021,SPY211231C00315000,85.52,0,77.15,79.9,0,0.2924,0.7921,0.0027,1,315.00,SPY211231P00315000,13.78,0,12.09,13.84,0,0.2927,-0.1984,0.0027,40 | |
| FriDec312021,SPY211231C00320000,79.3,0,72.96,75.79,0,0.2873,0.7779,0.0029,25,320.00,SPY211231P00320000,14.05,-2.215,13.02,14.77,106,0.2874,-0.2124,0.0029,448 | |
| FriDec312021,SPY211231C00325000,69.88,0,68.94,71.76,0,0.2821,0.7629,0.0031,55,325.00,SPY211231P00325000,16.01,-1.37,14.01,15.76,6,0.282,-0.2273,0.0031,19 | |
| FriDec312021,SPY211231C00329000,73.35,0,65.74,68.57,0,0.2777,0.7505,0.0032,0,329.00,SPY211231P00329000,19.5,0,14.84,16.59,0,0.2777,-0.2398,0.0032,44 | |
| FriDec312021,SPY211231C00330000,65.29,0,65.44,67.27,0,0.2766,0.7473,0.0032,45,330.00,SPY211231P00330000,18.75,0,15.06,16.8,0,0.2767,-0.243,0.0032,99 | |
| FriDec312021,SPY211231C00331000,0,0,64.7,66.48,0,0.2764,0.7436,0.0033,0,331.00,SPY211231P00331000,16.92,0,15.27,17.02,0,0.2756,-0.2463,0.0033,2 | |
| FriDec312021,SPY211231C00332000,0,0,63.85,65.69,0,0.2753,0.7404,0.0033,0,332.00,SPY211231P00332000,0,0,15.49,17.24,0,0.2745,-0.2495,0.0033,0 | |
| FriDec312021,SPY211231C00333000,0,0,63.12,64.9,0,0.2742,0.737,0.0033,0,333.00,SPY211231P00333000,17.2,0,15.71,17.46,0,0.2734,-0.2529,0.0033,2 | |
| FriDec312021,SPY211231C00334000,73.13,0,62.33,64.12,0,0.2731,0.7337,0.0034,24,334.00,SPY211231P00334000,0,0,15.93,17.68,0,0.2724,-0.2562,0.0034,0 | |
| FriDec312021,SPY211231C00335000,69.6,0,61.6,63.34,0,0.2721,0.7303,0.0034,23,335.00,SPY211231P00335000,19.22,-0.58,16.16,17.95,10,0.2712,-0.2596,0.0034,106 | |
| FriDec312021,SPY211231C00336000,0,0,60.82,62.57,0,0.2709,0.7269,0.0034,0,336.00,SPY211231P00336000,0,0,16.39,18.18,0,0.2703,-0.2631,0.0034,0 | |
| FriDec312021,SPY211231C00337000,56.9,0,60.05,61.8,0,0.2698,0.7235,0.0035,7,337.00,SPY211231P00337000,20,0,16.62,18.37,0,0.2691,-0.2665,0.0035,5 | |
| FriDec312021,SPY211231C00338000,0,0,59.28,61.03,0,0.2688,0.72,0.0035,0,338.00,SPY211231P00338000,19.5,0,16.86,18.64,0,0.2681,-0.27,0.0035,25 | |
| FriDec312021,SPY211231C00339000,64.64,0,58.52,60.26,0,0.2677,0.7164,0.0036,1,339.00,SPY211231P00339000,22.02,0,17.09,18.84,0,0.2669,-0.2735,0.0036,10 | |
| FriDec312021,SPY211231C00340000,65.77,0,57.75,59.5,0,0.2667,0.7128,0.0036,1,340.00,SPY211231P00340000,20.59,-0.515,17.33,19.12,3,0.2659,-0.2771,0.0036,81 | |
| FriDec312021,SPY211231C00341000,0,0,56.99,58.74,0,0.2656,0.7092,0.0036,0,341.00,SPY211231P00341000,0,0,17.58,19.32,0,0.2648,-0.2807,0.0036,0 | |
| FriDec312021,SPY211231C00342000,54.7,0,56.23,57.97,0,0.2643,0.7056,0.0037,419,342.00,SPY211231P00342000,0,0,17.82,19.61,0,0.2638,-0.2844,0.0037,0 | |
| FriDec312021,SPY211231C00343000,0,0,55.47,57.21,0,0.2632,0.702,0.0037,0,343.00,SPY211231P00343000,21.86,0,18.07,19.85,0,0.2625,-0.288,0.0037,21 | |
| FriDec312021,SPY211231C00344000,50.79,0,54.7,56.45,0,0.262,0.6983,0.0037,8,344.00,SPY211231P00344000,19.3,0,18.32,20.1,0,0.2614,-0.2918,0.0037,15 | |
| FriDec312021,SPY211231C00345000,59.66,0,53.9,55.69,0,0.2609,0.6945,0.0038,4,345.00,SPY211231P00345000,22.54,0,18.57,20.39,0,0.2603,-0.2955,0.0038,499 | |
| FriDec312021,SPY211231C00346000,56.74,0,53.15,54.93,0,0.2598,0.6908,0.0038,1,346.00,SPY211231P00346000,0,0,18.82,20.64,0,0.2594,-0.2994,0.0038,0 | |
| FriDec312021,SPY211231C00347000,0,0,52.36,54.18,0,0.2589,0.6868,0.0039,0,347.00,SPY211231P00347000,0,0,19.08,20.9,0,0.2581,-0.3032,0.0039,0 | |
| FriDec312021,SPY211231C00348000,0,0,51.65,53.44,0,0.2578,0.683,0.0039,0,348.00,SPY211231P00348000,22.5,0,19.34,21.16,0,0.2571,-0.3071,0.0039,25 | |
| FriDec312021,SPY211231C00349000,53.64,0,50.91,52.7,0,0.2569,0.6788,0.0039,3,349.00,SPY211231P00349000,21.25,0,19.6,21.43,0,0.256,-0.311,0.0039,17 | |
| FriDec312021,SPY211231C00350000,51.01,4.11,50.17,51.96,1,0.2553,0.6751,0.004,10,350.00,SPY211231P00350000,22.95,-0.99,19.87,21.69,7,0.2547,-0.3149,0.004,280 | |
| FriDec312021,SPY211231C00351000,52.61,0,49.44,51.23,0,0.2545,0.671,0.004,1,351.00,SPY211231P00351000,24.5,0,20.14,21.96,0,0.2536,-0.3189,0.004,50 | |
| FriDec312021,SPY211231C00352000,0,0,48.71,50.5,0,0.2533,0.667,0.004,0,352.00,SPY211231P00352000,20.9,0,20.41,22.23,0,0.2524,-0.323,0.0041,5 | |
| FriDec312021,SPY211231C00353000,44.35,0,47.98,49.77,0,0.2522,0.6629,0.0041,426,353.00,SPY211231P00353000,0,0,20.68,22.5,0,0.2514,-0.3271,0.0041,0 | |
| FriDec312021,SPY211231C00354000,43.01,0,47.26,49.05,0,0.251,0.6588,0.0041,5,354.00,SPY211231P00354000,23.07,0,20.96,22.78,0,0.2501,-0.3312,0.0041,10 | |
| FriDec312021,SPY211231C00355000,55.12,0,46.53,48.32,0,0.2499,0.6546,0.0042,9,355.00,SPY211231P00355000,25.59,0,21.24,23.06,0,0.249,-0.3354,0.0042,23 | |
| FriDec312021,SPY211231C00356000,55.81,0,45.8,47.59,0,0.2487,0.6505,0.0042,8,356.00,SPY211231P00356000,31.36,0,21.52,23.34,0,0.2479,-0.3396,0.0042,1 | |
| FriDec312021,SPY211231C00357000,52.41,0,45.07,46.87,0,0.2475,0.6462,0.0042,1,357.00,SPY211231P00357000,22.5,0,21.81,23.63,0,0.2467,-0.3439,0.0043,14 | |
| FriDec312021,SPY211231C00358000,51.96,0,44.35,46.14,0,0.2464,0.6419,0.0043,3,358.00,SPY211231P00358000,29.9,0,22.1,23.92,0,0.2456,-0.3481,0.0043,5 | |
| FriDec312021,SPY211231C00359000,53.63,0,43.63,45.43,0,0.2453,0.6376,0.0043,0,359.00,SPY211231P00359000,30.48,0,22.39,24.21,0,0.2444,-0.3525,0.0043,1 | |
| FriDec312021,SPY211231C00360000,50.35,0,42.92,44.71,0,0.2441,0.6332,0.0044,11,360.00,SPY211231P00360000,24.88,-2.19,22.68,24.51,2,0.2433,-0.3569,0.0044,76 | |
| FriDec312021,SPY211231C00361000,0,0,42.22,44.01,0,0.2429,0.6288,0.0044,0,361.00,SPY211231P00361000,23.53,-3.87,22.98,24.81,2,0.2421,-0.3613,0.0044,4 | |
| FriDec312021,SPY211231C00362000,43.27,0,41.52,43.32,0,0.2419,0.6243,0.0044,1,362.00,SPY211231P00362000,23.71,0,23.29,25.11,0,0.241,-0.3659,0.0044,10 | |
| FriDec312021,SPY211231C00363000,0,0,40.83,42.62,0,0.2406,0.6198,0.0045,0,363.00,SPY211231P00363000,32,0,23.6,25.42,0,0.2398,-0.3704,0.0045,1 | |
| FriDec312021,SPY211231C00364000,45.66,0,40.13,41.93,0,0.2395,0.6152,0.0045,1,364.00,SPY211231P00364000,28.63,0,23.91,25.73,0,0.2386,-0.375,0.0045,3 | |
| FriDec312021,SPY211231C00365000,35.77,0,39.45,41.24,0,0.2384,0.6106,0.0046,6,365.00,SPY211231P00365000,25,-3.765,24.22,26.04,20,0.2374,-0.3796,0.0046,144 | |
| FriDec312021,SPY211231C00366000,47,0,38.76,40.56,0,0.2372,0.6059,0.0046,6,366.00,SPY211231P00366000,29.1,0,24.54,26.36,0,0.2363,-0.3842,0.0046,3 | |
| FriDec312021,SPY211231C00367000,41.65,0,38.08,39.88,0,0.236,0.6012,0.0046,2,367.00,SPY211231P00367000,0,0,24.86,26.68,0,0.2351,-0.389,0.0046,0 | |
| FriDec312021,SPY211231C00368000,33.06,0,37.39,39.19,0,0.2349,0.5964,0.0047,1,368.00,SPY211231P00368000,26.7,0,25.19,27.01,0,0.2341,-0.3938,0.0047,8 | |
| FriDec312021,SPY211231C00369000,35.94,0,36.71,38.51,0,0.2336,0.5917,0.0047,0,369.00,SPY211231P00369000,30.04,0,25.51,27.33,0,0.2329,-0.3986,0.0047,3 | |
| FriDec312021,SPY211231C00370000,31,0,36.03,37.83,0,0.2323,0.5868,0.0047,533,370.00,SPY211231P00370000,30.75,0.19,25.85,27.66,5,0.2316,-0.4034,0.0048,268 | |
| FriDec312021,SPY211231C00371000,42.48,0,35.36,37.16,0,0.2312,0.5819,0.0048,5,371.00,SPY211231P00371000,30,0,26.18,28,0,0.2304,-0.4084,0.0048,10 | |
| FriDec312021,SPY211231C00372000,31.55,-0.65,34.69,36.49,2,0.23,0.577,0.0048,852,372.00,SPY211231P00372000,33.37,0,26.52,28.34,0,0.2292,-0.4133,0.0048,3 | |
| FriDec312021,SPY211231C00373000,41.17,0,34,35.82,0,0.2288,0.5719,0.0049,25,373.00,SPY211231P00373000,33.02,0,26.87,28.68,0,0.228,-0.4183,0.0049,12 | |
| FriDec312021,SPY211231C00374000,40.47,0,33.36,35.18,0,0.2277,0.5669,0.0049,1,374.00,SPY211231P00374000,32.79,0.725,27.22,29.03,3,0.2269,-0.4234,0.0049,4 | |
| FriDec312021,SPY211231C00375000,33.35,3.015,32.7,34.52,6,0.2265,0.5618,0.0049,56,375.00,SPY211231P00375000,31.51,-0.94,27.57,29.38,5,0.2257,-0.4285,0.005,310 | |
| FriDec312021,SPY211231C00376000,30.6,0.88,32.12,33.89,1,0.2253,0.5566,0.005,8,376.00,SPY211231P00376000,32.2,-0.645,27.93,29.74,2,0.2245,-0.4337,0.005,2 | |
| FriDec312021,SPY211231C00377000,29.65,0.535,31.48,33.25,2,0.224,0.5514,0.005,5,377.00,SPY211231P00377000,28.96,0,28.28,30.1,0,0.2233,-0.4389,0.005,6 | |
| FriDec312021,SPY211231C00378000,30.08,1.565,30.79,32.61,36,0.2229,0.5462,0.005,5,378.00,SPY211231P00378000,33.36,0,28.65,30.46,0,0.2221,-0.4441,0.0051,33 | |
| FriDec312021,SPY211231C00379000,28.33,0.41,30.2,31.97,3,0.2218,0.5409,0.0051,304,379.00,SPY211231P00379000,31.88,0,29.02,30.83,0,0.2209,-0.4495,0.0051,14 | |
| FriDec312021,SPY211231C00380000,29.04,1.705,29.56,31.33,61,0.2205,0.5355,0.0051,201,380.00,SPY211231P00380000,30.92,-3.54,29.39,31.2,7,0.2197,-0.4548,0.0051,85 | |
| FriDec312021,SPY211231C00381000,28.64,1.89,28.93,30.7,21,0.2192,0.5301,0.0052,5,381.00,SPY211231P00381000,36.6,0,29.77,31.58,0,0.2187,-0.4602,0.0052,20 | |
| FriDec312021,SPY211231C00382000,28.56,2.39,28.25,30.07,10,0.2181,0.5247,0.0052,4,382.00,SPY211231P00382000,29.5,0,30.16,31.96,0,0.2173,-0.4657,0.0052,10 | |
| FriDec312021,SPY211231C00383000,28.51,0,27.63,29.45,0,0.2167,0.5192,0.0052,104,383.00,SPY211231P00383000,34.85,0,30.55,32.35,0,0.2161,-0.4712,0.0052,145 | |
| FriDec312021,SPY211231C00384000,30,0,27.02,28.84,0,0.2157,0.5137,0.0053,22,384.00,SPY211231P00384000,34.28,0,30.94,32.74,0,0.2149,-0.4768,0.0053,41 | |
| FriDec312021,SPY211231C00385000,25.08,0.655,26.42,28.24,30,0.2145,0.5081,0.0053,720,385.00,SPY211231P00385000,32.15,-4.435,31.34,33.14,56,0.2137,-0.4824,0.0053,152 | |
| FriDec312021,SPY211231C00386000,26.92,0,25.82,27.65,0,0.2132,0.5024,0.0053,19,386.00,SPY211231P00386000,36.43,-0.6,31.75,33.55,2,0.2126,-0.4881,0.0053,23 | |
| FriDec312021,SPY211231C00387000,29.33,0,25.24,26.67,0,0.2122,0.4968,0.0053,55,387.00,SPY211231P00387000,34.44,0,32.16,33.96,0,0.2114,-0.4938,0.0054,17 | |
| FriDec312021,SPY211231C00388000,24.45,0,24.66,26.48,0,0.211,0.491,0.0054,127,388.00,SPY211231P00388000,37.83,0,32.58,34.39,0,0.2103,-0.4995,0.0054,14 | |
| FriDec312021,SPY211231C00389000,26.68,0,24.13,25.9,0,0.2099,0.4852,0.0054,27,389.00,SPY211231P00389000,32.4,0,33,34.8,0,0.209,-0.5054,0.0054,14 | |
| FriDec312021,SPY211231C00390000,23.25,1.565,23.55,25.32,3,0.2086,0.4794,0.0054,369,390.00,SPY211231P00390000,38.07,-0.79,33.43,35.23,15,0.2079,-0.5112,0.0054,85 | |
| FriDec312021,SPY211231C00391000,21.79,0.63,22.97,24.74,30,0.2075,0.4735,0.0055,463,391.00,SPY211231P00391000,34.79,0,33.87,35.66,0,0.2067,-0.5171,0.0055,4 | |
| FriDec312021,SPY211231C00392000,23,2.365,22.4,24.17,1,0.2061,0.4676,0.0055,7,392.00,SPY211231P00392000,35.85,0,34.31,36.1,0,0.2056,-0.523,0.0055,31 | |
| FriDec312021,SPY211231C00393000,25.75,0,21.83,23.61,0,0.205,0.4616,0.0055,50,393.00,SPY211231P00393000,36.28,0,34.75,36.55,0,0.2044,-0.529,0.0055,98 | |
| FriDec312021,SPY211231C00394000,26.49,0,21.28,23.06,0,0.2039,0.4556,0.0055,3,394.00,SPY211231P00394000,0,0,35.21,37,0,0.2033,-0.5349,0.0055,0 | |
| FriDec312021,SPY211231C00395000,21.22,2.14,20.74,22.52,1,0.2026,0.4495,0.0056,132,395.00,SPY211231P00395000,34.29,0,35.67,37.46,0,0.2022,-0.5409,0.0056,31 | |
| FriDec312021,SPY211231C00396000,18.14,0,20.21,21.99,0,0.2017,0.4436,0.0056,26,396.00,SPY211231P00396000,0,0,36.14,37.92,0,0.2011,-0.547,0.0056,0 | |
| FriDec312021,SPY211231C00397000,18.9,0,19.64,21.46,0,0.2005,0.4375,0.0056,2,397.00,SPY211231P00397000,0,0,36.61,38.4,0,0.2,-0.5531,0.0056,0 | |
| FriDec312021,SPY211231C00398000,25.35,0,19.17,20.95,0,0.1995,0.4314,0.0056,0,398.00,SPY211231P00398000,0,0,37.1,38.88,0,0.1989,-0.5593,0.0056,0 | |
| FriDec312021,SPY211231C00399000,20.78,0,18.6,20.42,0,0.1984,0.4251,0.0056,38,399.00,SPY211231P00399000,39.95,0,37.59,39.37,0,0.1978,-0.5654,0.0056,4 | |
| FriDec312021,SPY211231C00400000,18.87,2.185,18.09,19.5,9,0.1972,0.4189,0.0056,204,400.00,SPY211231P00400000,36.34,0,38.08,39.87,0,0.1967,-0.5716,0.0057,104 | |
| FriDec312021,SPY211231C00401000,19.61,0,17.63,19.41,0,0.1961,0.4127,0.0057,21,401.00,SPY211231P00401000,0,0,38.59,40.37,0,0.1957,-0.5778,0.0057,0 | |
| FriDec312021,SPY211231C00402000,0,0,17.09,18.91,0,0.1951,0.4064,0.0057,0,402.00,SPY211231P00402000,0,0,39.11,40.88,0,0.1947,-0.5841,0.0057,0 | |
| FriDec312021,SPY211231C00403000,21.4,0,16.6,18.43,0,0.1939,0.4,0.0057,1,403.00,SPY211231P00403000,41.7,0,39.63,41.4,0,0.1937,-0.5903,0.0057,1 | |
| FriDec312021,SPY211231C00404000,15.85,0,16.13,17.96,0,0.1928,0.3938,0.0057,36,404.00,SPY211231P00404000,0,0,40.16,41.93,0,0.1926,-0.5966,0.0057,0 | |
| FriDec312021,SPY211231C00405000,13.37,-1.085,15.67,17.5,1,0.1919,0.3876,0.0057,1886,405.00,SPY211231P00405000,42.97,0,40.7,42.47,0,0.1917,-0.6028,0.0057,10 | |
| FriDec312021,SPY211231C00406000,19.66,0,15.22,17.05,0,0.191,0.3814,0.0057,55,406.00,SPY211231P00406000,0,0,41.24,43.02,0,0.1907,-0.6091,0.0057,0 | |
| FriDec312021,SPY211231C00407000,17.57,0,14.78,16.6,0,0.19,0.375,0.0057,2,407.00,SPY211231P00407000,0,0,41.8,43.57,0,0.1897,-0.6154,0.0057,0 | |
| FriDec312021,SPY211231C00408000,12.14,0,14.33,16.16,0,0.189,0.3687,0.0057,1,408.00,SPY211231P00408000,0,0,42.37,44.14,0,0.1888,-0.6217,0.0057,0 | |
| FriDec312021,SPY211231C00409000,0,0,13.9,15.72,0,0.188,0.3624,0.0057,0,409.00,SPY211231P00409000,0,0,42.94,44.71,0,0.1879,-0.6279,0.0057,0 | |
| FriDec312021,SPY211231C00410000,14.26,1.785,13.47,15.3,9,0.1871,0.3561,0.0057,114,410.00,SPY211231P00410000,45.84,0,43.53,45.29,0,0.1869,-0.6342,0.0057,23 | |
| FriDec312021,SPY211231C00411000,19.4,0,13.1,14.88,0,0.1862,0.3498,0.0057,1,411.00,SPY211231P00411000,0,0,44.12,45.87,0,0.1861,-0.6404,0.0057,0 | |
| FriDec312021,SPY211231C00412000,19.8,0,12.7,14.48,0,0.1852,0.3435,0.0057,5,412.00,SPY211231P00412000,0,0,44.72,46.47,0,0.1852,-0.6466,0.0057,0 | |
| FriDec312021,SPY211231C00413000,10.47,0,12.31,14.09,0,0.1844,0.3374,0.0057,10,413.00,SPY211231P00413000,52.58,0,45.33,47.08,0,0.1844,-0.6528,0.0057,1 | |
| FriDec312021,SPY211231C00414000,15.83,0,11.93,13.71,0,0.1836,0.3312,0.0056,26,414.00,SPY211231P00414000,0,0,45.95,47.7,0,0.1836,-0.659,0.0056,0 | |
| FriDec312021,SPY211231C00415000,13.6,0,11.57,13.34,0,0.1829,0.3251,0.0056,15,415.00,SPY211231P00415000,0,0,46.58,48.33,0,0.1828,-0.6652,0.0056,0 | |
| FriDec312021,SPY211231C00416000,0,0,11.15,12.97,0,0.182,0.319,0.0056,0,416.00,SPY211231P00416000,0,0,47.22,49.05,0,0.182,-0.6713,0.0056,0 | |
| FriDec312021,SPY211231C00417000,9.32,0,10.84,12.61,0,0.1812,0.3128,0.0056,0,417.00,SPY211231P00417000,46.5,0,47.86,49.7,0,0.1815,-0.6771,0.0056,1 | |
| FriDec312021,SPY211231C00418000,9.01,0,10.48,12.26,0,0.1804,0.3067,0.0056,1,418.00,SPY211231P00418000,46.71,0,48.51,50.35,0,0.1807,-0.6832,0.0055,0 | |
| FriDec312021,SPY211231C00419000,0,0,10.14,11.91,0,0.1797,0.3006,0.0055,0,419.00,SPY211231P00419000,0,0,49.18,51.01,0,0.1799,-0.6893,0.0055,0 | |
| FriDec312021,SPY211231C00420000,10.76,1.68,9.8,11.57,410,0.1789,0.2945,0.0055,248,420.00,SPY211231P00420000,59.18,0,49.85,51.68,0,0.1792,-0.6953,0.0055,10 | |
| FriDec312021,SPY211231C00421000,0,0,9.47,11.25,0,0.1783,0.2887,0.0055,0,421.00,SPY211231P00421000,0,0,50.52,52.35,0,0.1784,-0.7014,0.0055,0 | |
| FriDec312021,SPY211231C00422000,8.73,0,9.16,10.94,0,0.1776,0.2828,0.0054,0,422.00,SPY211231P00422000,0,0,51.21,53.05,0,0.1778,-0.7072,0.0054,0 | |
| FriDec312021,SPY211231C00423000,11.72,0,8.86,10.64,0,0.1771,0.2771,0.0054,1,423.00,SPY211231P00423000,0,0,51.91,53.68,0,0.1772,-0.7129,0.0054,0 | |
| FriDec312021,SPY211231C00424000,9.93,0,8.56,10.34,0,0.1764,0.2713,0.0054,1,424.00,SPY211231P00424000,55.6,-3.82,52.11,54.88,1,0.1773,-0.7177,0.0054,0 | |
| FriDec312021,SPY211231C00425000,10.02,0,8.27,10.05,0,0.1758,0.2657,0.0053,25,425.00,SPY211231P00425000,0,0,52.83,55.59,0,0.1767,-0.7233,0.0053,0 | |
| FriDec312021,SPY211231C00426000,10.34,0,7.98,9.76,0,0.1753,0.26,0.0053,3,426.00,SPY211231P00426000,0,0,53.55,56.32,0,0.1762,-0.7288,0.0053,0 | |
| FriDec312021,SPY211231C00427000,0,0,7.7,9.49,0,0.1747,0.2545,0.0052,0,427.00,SPY211231P00427000,0,0,54.28,57.07,0,0.1757,-0.7343,0.0052,0 | |
| FriDec312021,SPY211231C00428000,12.93,0,7.46,9.22,0,0.1742,0.249,0.0052,1,428.00,SPY211231P00428000,0,0,55.02,57.81,0,0.1751,-0.7398,0.0052,0 | |
| FriDec312021,SPY211231C00430000,6.15,-0.435,7.02,8.72,10,0.1731,0.2383,0.0051,192,430.00,SPY211231P00430000,67.04,0,56.51,59.3,0,0.1743,-0.7502,0.0051,3 | |
| FriDec312021,SPY211231C00435000,6.65,1.04,6.01,7.59,2,0.1711,0.2129,0.0049,44,435.00,SPY211231P00435000,0,0,60.39,63.16,0,0.1723,-0.7754,0.0048,0 | |
| FriDec312021,SPY211231C00440000,5.7,0.91,5.09,6.64,18,0.1694,0.1896,0.0046,941,440.00,SPY211231P00440000,63.13,0,64.45,67.22,0,0.1707,-0.7986,0.0046,1 | |
| FriDec312021,SPY211231C00445000,5.67,0,4.28,5.81,0,0.1682,0.1684,0.0043,224,445.00,SPY211231P00445000,67.8,0,68.63,71.4,0,0.1692,-0.8204,0.0043,1 | |
| FriDec312021,SPY211231C00450000,4.24,0.735,3.9,5.11,19,0.1673,0.1491,0.004,5243,450.00,SPY211231P00450000,75.65,0,72.92,75.69,0,0.1683,-0.8395,0.004,75 | |
| FriDec312021,SPY211231C00455000,3.28,0.235,3.07,4.49,10,0.1664,0.1315,0.0037,48,455.00,SPY211231P00455000,0,0,77.3,80.07,0,0.1675,-0.857,0.0037,0 | |
| FriDec312021,SPY211231C00460000,2.78,0.185,2.65,3.97,10,0.1658,0.1158,0.0034,139,460.00,SPY211231P00460000,0,0,81.78,84.54,0,0.1667,-0.8731,0.0034,0 | |
| FriDec312021,SPY211231C00465000,2.47,0,2.24,3.51,0,0.1654,0.1018,0.0031,191,465.00,SPY211231P00465000,0,0,86.32,89.07,0,0.1661,-0.8875,0.0031,0 | |
| FriDec312021,SPY211231C00470000,2.13,0.225,1.89,3.07,40,0.1651,0.0894,0.0028,28,470.00,SPY211231P00470000,0,0,90.93,93.68,0,0.1658,-0.9,0.0028,0 | |
| FriDec312021,SPY211231C00475000,1.88,0.24,1.52,2.7,1,0.165,0.0784,0.0025,30,475.00,SPY211231P00475000,0,0,95.59,98.34,0,0.1656,-0.9112,0.0025,0 | |
| FriDec312021,SPY211231C00480000,1.6,0.195,1.59,1.69,1,0.165,0.0686,0.0023,19,480.00,SPY211231P00480000,0,0,100.31,103.05,0,0.1654,-0.9212,0.0023,0 | |
| FriDec312021,SPY211231C00485000,1.14,0,1.36,1.45,0,0.165,0.0599,0.0021,7,485.00,SPY211231P00485000,0,0,105.05,107.77,0,0.1651,-0.9302,0.0021,0 | |
| FriDec312021,SPY211231C00490000,1.35,0,1.16,1.26,0,0.1653,0.0526,0.0019,19,490.00,SPY211231P00490000,115,0,109.84,112.59,0,0.165,-0.938,0.0019,1 | |
| FriDec312021,SPY211231C00495000,1.04,0.135,0.99,1.09,3,0.1655,0.0459,0.0017,377,495.00,SPY211231P00495000,117.46,0,114.68,117.4,0,0.1649,-0.945,0.0017,1 | |
| FriDec312021,SPY211231C00500000,0.86,0.08,0.86,0.95,50,0.166,0.0403,0.0015,91,500.00,SPY211231P00500000,116.31,0,119.49,122.19,0,0.1647,-0.9511,0.0015,4 | |
| FriDec312021,SPY211231C00505000,0.8,0.12,0.71,0.82,4,0.1664,0.0353,0.0013,357,505.00,SPY211231P00505000,0,0,124.34,127.02,0,0.1642,-0.957,0.0013,0 | |
| FriJan212022,SPY220121C00115000,0,0,267.44,270.13,0,1.2792,0.9353,0.0002,0,115.00,SPY220121P00115000,0.56,-0.105,0.56,0.62,214,0.5845,-0.007,0.0001,27555 | |
| FriJan212022,SPY220121C00120000,252.5,0,262.45,265.12,0,1.2046,0.934,0.0003,2,120.00,SPY220121P00120000,0.67,-0.075,0.6,0.68,3,0.5734,-0.0079,0.0001,99 | |
| FriJan212022,SPY220121C00125000,0,0,256.3,261,0,1.137,0.933,0.0003,0,125.00,SPY220121P00125000,0.83,0.015,0.67,0.75,6,0.5619,-0.0088,0.0001,641 | |
| FriJan212022,SPY220121C00130000,239.37,0,251.3,256,0,1.0723,0.9322,0.0003,1,130.00,SPY220121P00130000,0.73,0,0.74,0.81,0,0.551,-0.0098,0.0001,1111 | |
| FriJan212022,SPY220121C00135000,0,0,247.46,250.15,0,1.0156,0.9315,0.0003,0,135.00,SPY220121P00135000,1,-0.005,0.81,0.89,4,0.5398,-0.0108,0.0001,4433 | |
| FriJan212022,SPY220121C00140000,238.42,1.975,242.47,245.15,1,0.9618,0.9309,0.0003,0,140.00,SPY220121P00140000,1.1,0.005,0.88,0.97,10,0.5295,-0.0119,0.0002,1107 | |
| FriJan212022,SPY220121C00145000,233.22,1.65,236.4,241,2,0.9112,0.9305,0.0004,0,145.00,SPY220121P00145000,1.1,-0.095,0.96,1.06,1,0.5195,-0.0131,0.0002,1026 | |
| FriJan212022,SPY220121C00150000,228.12,1.425,231.3,236,1,0.864,0.9302,0.0004,52,150.00,SPY220121P00150000,1.1,-0.205,1.05,1.15,210,0.5096,-0.0144,0.0002,8448 | |
| FriJan212022,SPY220121C00155000,233.33,0,227.43,230.15,0,0.8202,0.93,0.0004,11,155.00,SPY220121P00155000,1.46,0.06,1.15,1.25,5,0.5003,-0.0159,0.0002,4609 | |
| FriJan212022,SPY220121C00160000,212.02,0,222.42,225.16,0,0.7792,0.9298,0.0004,5,160.00,SPY220121P00160000,1.56,0.035,1.25,1.35,101,0.4907,-0.0174,0.0002,6419 | |
| FriJan212022,SPY220121C00165000,204.8,0,216.4,221,0,0.7405,0.9298,0.0004,1,165.00,SPY220121P00165000,1.72,0,1.36,1.47,0,0.4819,-0.019,0.0003,3738 | |
| FriJan212022,SPY220121C00170000,208,0,212.44,215.18,0,0.7044,0.9297,0.0005,17,170.00,SPY220121P00170000,1.57,-0.25,1.48,1.59,7,0.4734,-0.0209,0.0003,8451 | |
| FriJan212022,SPY220121C00175000,197.03,0,207.46,210.2,0,0.6705,0.9296,0.0005,1,175.00,SPY220121P00175000,1.69,-0.29,1.61,1.72,4,0.4649,-0.0228,0.0003,7214 | |
| FriJan212022,SPY220121C00180000,199.79,2.925,202.52,205.23,2,0.6388,0.9295,0.0005,36,180.00,SPY220121P00180000,1.8,-0.335,1.75,1.86,1,0.4571,-0.025,0.0004,3260 | |
| FriJan212022,SPY220121C00185000,187,0,197.57,200.28,0,0.6092,0.9294,0.0005,10,185.00,SPY220121P00185000,2.36,0.035,1.9,2.02,2,0.4486,-0.0272,0.0004,5585 | |
| FriJan212022,SPY220121C00190000,194.76,0,192.6,195.32,0,0.5811,0.9292,0.0006,12,190.00,SPY220121P00190000,2.27,-0.245,2.06,2.16,16,0.4407,-0.0296,0.0004,3172 | |
| FriJan212022,SPY220121C00195000,189.89,0,187.62,190.39,0,0.5554,0.9289,0.0006,54,195.00,SPY220121P00195000,2.23,-0.49,2.23,2.35,10,0.4331,-0.0323,0.0005,1244 | |
| FriJan212022,SPY220121C00200000,183.85,6.58,182.77,185.49,8,0.5316,0.9283,0.0006,279,200.00,SPY220121P00200000,2.45,-0.495,2.42,2.54,1864,0.4259,-0.0352,0.0005,15613 | |
| FriJan212022,SPY220121C00205000,186.41,0,177.9,180.61,0,0.5107,0.9272,0.0007,8,205.00,SPY220121P00205000,2.76,-0.425,2.62,2.74,9,0.4183,-0.0382,0.0005,1132 | |
| FriJan212022,SPY220121C00210000,180,0,173.02,175.73,0,0.489,0.9266,0.0007,91,210.00,SPY220121P00210000,3.08,-0.36,2.83,2.96,151,0.4111,-0.0414,0.0006,3337 | |
| FriJan212022,SPY220121C00215000,177.06,0,168.12,170.89,0,0.4701,0.9253,0.0007,31,215.00,SPY220121P00215000,3.14,-0.575,3.06,3.19,323,0.4041,-0.045,0.0006,976 | |
| FriJan212022,SPY220121C00220000,171.77,0,163.3,166.07,0,0.4541,0.9232,0.0008,613,220.00,SPY220121P00220000,3.45,-0.56,3.31,3.44,102,0.3972,-0.0488,0.0007,2537 | |
| FriJan212022,SPY220121C00225000,159.87,6.645,158.5,161.28,2,0.437,0.9216,0.0008,148,225.00,SPY220121P00225000,3.6,-0.7,3.1,3.73,9,0.3918,-0.0533,0.0008,1632 | |
| FriJan212022,SPY220121C00230000,146.96,0,153.74,156.48,0,0.4221,0.9193,0.0009,119,230.00,SPY220121P00230000,4.22,-0.44,3.11,3.96,2,0.3839,-0.0572,0.0008,4233 | |
| FriJan212022,SPY220121C00235000,156.73,0,148.94,151.73,0,0.4091,0.9163,0.0009,116,235.00,SPY220121P00235000,4.18,-0.845,4,4.44,71,0.3774,-0.0619,0.0009,4450 | |
| FriJan212022,SPY220121C00240000,141.01,0,144.23,147.01,0,0.3965,0.9131,0.001,350,240.00,SPY220121P00240000,5.04,-0.375,4,4.74,44,0.371,-0.0669,0.001,5371 | |
| FriJan212022,SPY220121C00245000,132.32,-2.15,139.58,142.31,1,0.3852,0.9093,0.0011,355,245.00,SPY220121P00245000,5.99,0.155,4.02,5.13,1,0.3648,-0.0724,0.001,4427 | |
| FriJan212022,SPY220121C00250000,136.19,6.32,134.83,137.62,9,0.3746,0.905,0.0012,4756,250.00,SPY220121P00250000,5.25,-1.035,5.18,5.5,29,0.3603,-0.0789,0.0011,11550 | |
| FriJan212022,SPY220121C00255000,139,0,130.19,132.98,0,0.3651,0.9,0.0012,2578,255.00,SPY220121P00255000,5.79,-0.98,4.82,6.43,5,0.3533,-0.0847,0.0012,4253 | |
| FriJan212022,SPY220121C00260000,131.81,0,125.63,128.38,0,0.3564,0.8944,0.0013,411,260.00,SPY220121P00260000,6.1,-1.16,5.8,6.37,13,0.3476,-0.0914,0.0013,3608 | |
| FriJan212022,SPY220121C00265000,115.35,-0.9,121,123.8,1,0.3483,0.8883,0.0014,663,265.00,SPY220121P00265000,7.39,0,5.74,7.35,0,0.3418,-0.0985,0.0014,4679 | |
| FriJan212022,SPY220121C00270000,121.26,0,116.47,119.26,0,0.3408,0.8815,0.0015,1500,270.00,SPY220121P00270000,7.14,-1.27,7.14,7.36,35,0.3361,-0.1062,0.0015,5951 | |
| FriJan212022,SPY220121C00275000,107.31,-0.055,112.04,114.76,1,0.3332,0.8743,0.0016,1577,275.00,SPY220121P00275000,7.75,-1.315,7.4,8.42,11,0.3307,-0.1144,0.0016,14553 | |
| FriJan212022,SPY220121C00280000,109.71,0,107.51,110.3,0,0.3271,0.8658,0.0017,1533,280.00,SPY220121P00280000,8.35,-1.365,7.38,9.09,11,0.3253,-0.1232,0.0017,12071 | |
| FriJan212022,SPY220121C00285000,100.15,0,103.08,105.88,0,0.3209,0.857,0.0019,406,285.00,SPY220121P00285000,10.51,0.05,8,9.77,3,0.32,-0.1325,0.0019,2844 | |
| FriJan212022,SPY220121C00290000,94.16,0,98.69,101.51,0,0.3148,0.8475,0.002,1718,290.00,SPY220121P00290000,11.06,-0.145,8.67,10.44,1,0.3147,-0.1424,0.002,12112 | |
| FriJan212022,SPY220121C00295000,96.09,0,94.37,97.19,0,0.3092,0.8372,0.0021,515,295.00,SPY220121P00295000,10.25,-1.77,9.38,10.5,1,0.3095,-0.1529,0.0021,14792 | |
| FriJan212022,SPY220121C00300000,89.72,3.77,90.09,92.89,32,0.3036,0.8262,0.0023,1943,300.00,SPY220121P00300000,11,-1.88,10.13,11.5,61,0.3043,-0.1641,0.0022,19288 | |
| FriJan212022,SPY220121C00305000,81.35,-0.49,85.84,88.66,123,0.298,0.8147,0.0024,489,305.00,SPY220121P00305000,13,-0.795,10.94,12.7,10,0.2991,-0.176,0.0024,9830 | |
| FriJan212022,SPY220121C00310000,77.32,-0.455,81.67,84.49,120,0.2928,0.8022,0.0025,1138,310.00,SPY220121P00310000,13.45,-1.315,11.8,13.55,13,0.2941,-0.1885,0.0025,10413 | |
| FriJan212022,SPY220121C00315000,71.48,-2.45,77.53,80.36,1,0.2878,0.7889,0.0027,325,315.00,SPY220121P00315000,13.65,-2.14,12.7,14.46,2,0.289,-0.2018,0.0027,16361 | |
| FriJan212022,SPY220121C00320000,67.51,-2.455,73.46,76.28,2,0.2832,0.7745,0.0029,2751,320.00,SPY220121P00320000,14.5,-2.365,13.66,15.41,27,0.2838,-0.2157,0.0029,14121 | |
| FriJan212022,SPY220121C00325000,71.6,5.525,69.45,72.28,4,0.2782,0.7597,0.003,767,325.00,SPY220121P00325000,15.55,-2.51,15,16.42,4,0.2787,-0.2306,0.003,18170 | |
| FriJan212022,SPY220121C00330000,67.56,5.315,66.03,67.81,2,0.2738,0.7437,0.0032,6119,330.00,SPY220121P00330000,17.89,-1.31,15.74,17.49,22,0.2735,-0.2461,0.0032,13598 | |
| FriJan212022,SPY220121C00331000,0,0,65.19,67.02,0,0.2727,0.7405,0.0032,0,331.00,SPY220121P00331000,16.02,0,15.97,17.71,0,0.2725,-0.2493,0.0032,92 | |
| FriJan212022,SPY220121C00332000,70.06,0,64.46,66.24,0,0.2717,0.7373,0.0032,2,332.00,SPY220121P00332000,16.23,0,16.19,17.94,0,0.2714,-0.2526,0.0033,85 | |
| FriJan212022,SPY220121C00333000,72.4,0,63.68,65.46,0,0.2706,0.734,0.0033,2,333.00,SPY220121P00333000,18.93,0,16.41,18.16,0,0.2704,-0.2559,0.0033,109 | |
| FriJan212022,SPY220121C00334000,0,0,62.9,64.68,0,0.2696,0.7307,0.0033,0,334.00,SPY220121P00334000,18.26,0,16.64,18.39,0,0.2693,-0.2591,0.0033,260 | |
| FriJan212022,SPY220121C00335000,57.38,-1.1,62.13,63.91,1,0.2685,0.7274,0.0034,2605,335.00,SPY220121P00335000,21.1,0.645,16.87,18.62,2,0.2682,-0.2625,0.0034,13452 | |
| FriJan212022,SPY220121C00336000,67.93,0,61.36,63.14,0,0.2675,0.724,0.0034,1,336.00,SPY220121P00336000,18.95,0,17.11,18.85,0,0.2672,-0.2659,0.0034,545 | |
| FriJan212022,SPY220121C00337000,0,0,60.59,62.37,0,0.2664,0.7206,0.0034,0,337.00,SPY220121P00337000,17.31,0,17.34,19.09,0,0.2661,-0.2693,0.0034,78 | |
| FriJan212022,SPY220121C00338000,0,0,59.83,61.61,0,0.2654,0.7171,0.0035,0,338.00,SPY220121P00338000,18.2,-3.04,17.58,19.33,2,0.2649,-0.2727,0.0035,216 | |
| FriJan212022,SPY220121C00339000,59.73,0,59.06,60.84,0,0.2643,0.7136,0.0035,0,339.00,SPY220121P00339000,17.76,0,17.82,19.57,0,0.264,-0.2763,0.0035,99 | |
| FriJan212022,SPY220121C00340000,57.85,3.065,58.3,60.09,2,0.2633,0.7101,0.0035,5831,340.00,SPY220121P00340000,20.69,-1.09,18.07,19.89,24,0.263,-0.2798,0.0035,12390 | |
| FriJan212022,SPY220121C00341000,54.08,0.03,57.54,59.32,2,0.2622,0.7065,0.0036,1,341.00,SPY220121P00341000,21,0,18.31,20.1,0,0.2619,-0.2834,0.0036,18 | |
| FriJan212022,SPY220121C00342000,59.05,0,56.78,58.56,0,0.2611,0.703,0.0036,2,342.00,SPY220121P00342000,21.46,0,18.56,20.35,0,0.2608,-0.287,0.0036,95 | |
| FriJan212022,SPY220121C00343000,59.56,0,56.02,57.8,0,0.26,0.6993,0.0036,1,343.00,SPY220121P00343000,23.8,0,18.81,20.6,0,0.2598,-0.2906,0.0036,144 | |
| FriJan212022,SPY220121C00344000,62.17,0,55.27,57.05,0,0.2589,0.6957,0.0037,4,344.00,SPY220121P00344000,22,-0.89,19.07,20.89,2,0.2587,-0.2943,0.0037,203 | |
| FriJan212022,SPY220121C00345000,51.75,0.585,54.48,56.3,1,0.258,0.6919,0.0037,3685,345.00,SPY220121P00345000,21.7,-1.47,19.32,21.1,18,0.2576,-0.298,0.0037,9548 | |
| FriJan212022,SPY220121C00346000,61.13,0,53.77,55.55,0,0.257,0.6881,0.0037,32,346.00,SPY220121P00346000,20.7,0,19.58,21.4,0,0.2565,-0.3017,0.0038,104 | |
| FriJan212022,SPY220121C00347000,60.2,0,53.03,54.81,0,0.2559,0.6844,0.0038,1,347.00,SPY220121P00347000,21.86,0,19.84,21.67,0,0.2554,-0.3055,0.0038,92 | |
| FriJan212022,SPY220121C00348000,56.73,0,52.29,54.07,0,0.2549,0.6805,0.0038,11,348.00,SPY220121P00348000,22.26,0,20.11,21.89,0,0.2544,-0.3093,0.0038,100 | |
| FriJan212022,SPY220121C00349000,60.85,0,51.55,53.34,0,0.2538,0.6767,0.0039,3,349.00,SPY220121P00349000,22.53,0,20.38,22.16,0,0.2533,-0.3132,0.0039,253 | |
| FriJan212022,SPY220121C00350000,51.95,4.35,50.81,52.6,40,0.2512,0.6733,0.0039,5087,350.00,SPY220121P00350000,21.5,-3.14,21,22.43,58,0.2522,-0.3171,0.0039,16698 | |
| FriJan212022,SPY220121C00351000,46.98,0,50.09,51.87,0,0.2514,0.6689,0.0039,1,351.00,SPY220121P00351000,24.4,-0.54,20.92,22.7,23,0.2512,-0.321,0.0039,85 | |
| FriJan212022,SPY220121C00352000,57.62,0,49.35,51.15,0,0.2504,0.6649,0.004,0,352.00,SPY220121P00352000,23.3,0,21.19,23.02,0,0.25,-0.325,0.004,95 | |
| FriJan212022,SPY220121C00353000,54.17,0,48.63,50.42,0,0.2494,0.6608,0.004,3,353.00,SPY220121P00353000,25,-0.55,21.47,23.3,23,0.2489,-0.329,0.004,100 | |
| FriJan212022,SPY220121C00354000,57,0,47.91,49.7,0,0.2483,0.6568,0.004,23,354.00,SPY220121P00354000,24.97,-0.89,21.75,23.58,200,0.2478,-0.3331,0.004,55 | |
| FriJan212022,SPY220121C00355000,52.5,0,47.18,48.97,0,0.2469,0.6528,0.0041,4847,355.00,SPY220121P00355000,27.59,0,22.04,23.82,0,0.2467,-0.3372,0.0041,10355 | |
| FriJan212022,SPY220121C00356000,55.64,0,46.46,48.25,0,0.246,0.6486,0.0041,14,356.00,SPY220121P00356000,25.93,-0.565,22.32,24.15,22,0.2456,-0.3413,0.0041,91 | |
| FriJan212022,SPY220121C00357000,41.9,0,45.74,47.53,0,0.2448,0.6444,0.0042,6,357.00,SPY220121P00357000,24.53,0,22.61,24.39,0,0.2444,-0.3455,0.0042,100 | |
| FriJan212022,SPY220121C00358000,44.07,0,45.03,46.82,0,0.2438,0.6402,0.0042,1,358.00,SPY220121P00358000,26.57,-0.57,22.91,24.73,22,0.2433,-0.3497,0.0042,88 | |
| FriJan212022,SPY220121C00359000,54.4,0,44.32,46.12,0,0.2426,0.6359,0.0042,13,359.00,SPY220121P00359000,26.77,-0.7,23.2,25.03,22,0.2423,-0.354,0.0042,87 | |
| FriJan212022,SPY220121C00360000,44.75,4.03,43.62,45.41,2,0.2415,0.6316,0.0043,7343,360.00,SPY220121P00360000,24.49,-3.31,23.5,25.33,31,0.2412,-0.3583,0.0043,8327 | |
| FriJan212022,SPY220121C00361000,48.45,0,42.91,44.71,0,0.2405,0.6273,0.0043,1,361.00,SPY220121P00361000,27.3,0,23.81,25.63,0,0.24,-0.3627,0.0043,81 | |
| FriJan212022,SPY220121C00362000,38,-1.39,42.22,44.02,1,0.2393,0.6229,0.0043,11,362.00,SPY220121P00362000,27.16,0,24.12,25.94,0,0.2389,-0.3671,0.0043,205 | |
| FriJan212022,SPY220121C00363000,37.25,-1.48,41.5,43.32,3,0.2383,0.6184,0.0044,4,363.00,SPY220121P00363000,26.99,0,24.43,26.25,0,0.2377,-0.3715,0.0044,117 | |
| FriJan212022,SPY220121C00364000,50.92,0,40.81,42.64,0,0.2372,0.6139,0.0044,23,364.00,SPY220121P00364000,28.94,0,24.74,26.52,0,0.2367,-0.376,0.0044,150 | |
| FriJan212022,SPY220121C00365000,41.25,3.835,40.15,41.95,8,0.2361,0.6094,0.0044,10391,365.00,SPY220121P00365000,27.07,-2.43,25.06,26.83,27,0.2355,-0.3805,0.0045,9028 | |
| FriJan212022,SPY220121C00366000,42.4,0,39.47,41.25,0,0.2349,0.6048,0.0045,25,366.00,SPY220121P00366000,29.51,-0.345,25.39,27.15,21,0.2344,-0.3851,0.0045,360 | |
| FriJan212022,SPY220121C00367000,44.05,0,38.77,40.59,0,0.2338,0.6002,0.0045,3,367.00,SPY220121P00367000,30.13,-0.085,25.71,27.48,21,0.2333,-0.3897,0.0045,112 | |
| FriJan212022,SPY220121C00368000,41.69,0,38.11,39.9,0,0.2327,0.5955,0.0046,1,368.00,SPY220121P00368000,29.16,0,26.04,27.81,0,0.2321,-0.3944,0.0046,212 | |
| FriJan212022,SPY220121C00369000,33.32,-1.52,37.4,39.22,8,0.2315,0.5909,0.0046,51,369.00,SPY220121P00369000,27.31,-3.63,26.37,28.19,1,0.231,-0.3991,0.0046,625 | |
| FriJan212022,SPY220121C00370000,37.78,3.45,36.76,38.56,21,0.2303,0.5862,0.0046,7136,370.00,SPY220121P00370000,27.2,-4.105,26.7,28.52,39,0.2299,-0.4038,0.0046,7764 | |
| FriJan212022,SPY220121C00371000,39.6,0,36.07,37.89,0,0.2292,0.5814,0.0047,41,371.00,SPY220121P00371000,27.79,-3.885,27.04,28.86,22,0.2288,-0.4087,0.0047,110 | |
| FriJan212022,SPY220121C00372000,39.24,0,35.41,37.23,0,0.2281,0.5765,0.0047,28,372.00,SPY220121P00372000,31.3,-0.755,27.39,29.2,20,0.2276,-0.4135,0.0047,263 | |
| FriJan212022,SPY220121C00373000,35.37,3.05,34.75,36.57,295,0.2269,0.5717,0.0047,245,373.00,SPY220121P00373000,32.07,-0.36,27.73,29.55,20,0.2265,-0.4184,0.0047,140 | |
| FriJan212022,SPY220121C00374000,31,-0.7,34.1,35.92,7,0.2258,0.5667,0.0048,15,374.00,SPY220121P00374000,34.85,0,28.08,29.9,0,0.2253,-0.4233,0.0048,138 | |
| FriJan212022,SPY220121C00375000,34.58,3.49,33.52,35.28,32,0.2247,0.5618,0.0048,9966,375.00,SPY220121P00375000,32.17,-1.04,28.44,30.25,1,0.2242,-0.4283,0.0048,4819 | |
| FriJan212022,SPY220121C00376000,30.47,-0.01,32.81,34.63,22,0.2236,0.5567,0.0048,147,376.00,SPY220121P00376000,34.81,1.21,28.8,30.57,21,0.2231,-0.4333,0.0049,226 | |
| FriJan212022,SPY220121C00377000,32.7,2.825,32.17,33.99,31,0.2222,0.5516,0.0049,25,377.00,SPY220121P00377000,34,0.005,29.16,30.97,35,0.2219,-0.4385,0.0049,216 | |
| FriJan212022,SPY220121C00378000,32.65,3.38,31.6,33.37,9,0.2213,0.5465,0.0049,181,378.00,SPY220121P00378000,35.46,0,29.53,31.3,0,0.2208,-0.4435,0.0049,194 | |
| FriJan212022,SPY220121C00379000,30.12,1.445,30.96,32.73,3,0.22,0.5414,0.0049,26,379.00,SPY220121P00379000,32.5,-2.305,29.9,31.67,6,0.2196,-0.4488,0.005,158 | |
| FriJan212022,SPY220121C00380000,30.32,2.23,30.9,31.58,125,0.219,0.5361,0.005,6144,380.00,SPY220121P00380000,30.57,-4.74,30.28,32.05,203,0.2184,-0.454,0.005,3572 | |
| FriJan212022,SPY220121C00381000,30.61,3.11,29.65,31.47,3,0.2178,0.5308,0.005,10,381.00,SPY220121P00381000,36.73,0,30.66,32.43,0,0.2173,-0.4593,0.005,339 | |
| FriJan212022,SPY220121C00382000,28.99,2.09,29.03,30.85,4,0.2166,0.5255,0.005,356,382.00,SPY220121P00382000,35.8,-0.355,31.04,32.81,7,0.2161,-0.4646,0.0051,404 | |
| FriJan212022,SPY220121C00383000,29.16,2.83,28.42,30.24,3,0.2155,0.5202,0.0051,68,383.00,SPY220121P00383000,31.9,-4.675,31.6,33.2,14,0.2152,-0.4699,0.0051,291 | |
| FriJan212022,SPY220121C00384000,28.47,2.715,27.81,29.63,46,0.2144,0.5148,0.0051,586,384.00,SPY220121P00384000,32.82,-4.19,31.83,33.6,11,0.2139,-0.4753,0.0051,424 | |
| FriJan212022,SPY220121C00385000,28.25,3.06,27.21,29.03,17,0.2132,0.5094,0.0051,5957,385.00,SPY220121P00385000,38.4,0.955,32.23,34,23,0.2127,-0.4807,0.0051,8404 | |
| FriJan212022,SPY220121C00386000,23.99,0,26.67,28.44,0,0.2121,0.5039,0.0052,115,386.00,SPY220121P00386000,34.61,0,32.64,34.4,0,0.2115,-0.4863,0.0052,183 | |
| FriJan212022,SPY220121C00387000,22.79,-1.285,26.08,27.85,1,0.2109,0.4983,0.0052,141,387.00,SPY220121P00387000,35.16,0,33.05,34.81,0,0.2104,-0.4919,0.0052,215 | |
| FriJan212022,SPY220121C00388000,24,0.48,25.44,27.26,1,0.2098,0.4928,0.0052,218,388.00,SPY220121P00388000,33.84,-4.945,33.46,35.23,1,0.2092,-0.4974,0.0052,193 | |
| FriJan212022,SPY220121C00389000,29.34,0,24.86,26.68,0,0.2087,0.4872,0.0052,139,389.00,SPY220121P00389000,35.28,0,33.89,35.65,0,0.2081,-0.5031,0.0053,151 | |
| FriJan212022,SPY220121C00390000,23.73,1.285,24.33,26.1,24,0.2074,0.4815,0.0053,7493,390.00,SPY220121P00390000,35.9,-3.81,34.31,36.08,19,0.207,-0.5087,0.0053,2359 | |
| FriJan212022,SPY220121C00391000,24.75,0,23.75,25.52,0,0.2062,0.4757,0.0053,121,391.00,SPY220121P00391000,35.95,-4.225,34.75,36.51,8,0.2059,-0.5144,0.0053,208 | |
| FriJan212022,SPY220121C00392000,20.45,-0.935,23.18,24.96,2,0.2051,0.47,0.0053,167,392.00,SPY220121P00392000,38.47,-2.18,35.18,36.95,1,0.2047,-0.5202,0.0053,308 | |
| FriJan212022,SPY220121C00393000,22.88,2.025,22.57,24.4,5,0.204,0.4642,0.0054,243,393.00,SPY220121P00393000,39.09,0,35.63,37.42,0,0.2036,-0.526,0.0054,196 | |
| FriJan212022,SPY220121C00394000,23.46,0,22.07,23.83,0,0.2029,0.4584,0.0054,247,394.00,SPY220121P00394000,39.06,0,36.08,37.87,0,0.2024,-0.5319,0.0054,138 | |
| FriJan212022,SPY220121C00395000,22.38,2.55,21.53,23.3,3,0.2018,0.4525,0.0054,3816,395.00,SPY220121P00395000,41.73,-0.385,36.53,38.33,105,0.2013,-0.5378,0.0054,8849 | |
| FriJan212022,SPY220121C00396000,23.66,0,20.99,22.77,0,0.2007,0.4466,0.0054,136,396.00,SPY220121P00396000,35.45,0,37,38.79,0,0.2002,-0.5437,0.0054,3 | |
| FriJan212022,SPY220121C00397000,25.36,0,20.46,22.22,0,0.1996,0.4407,0.0054,373,397.00,SPY220121P00397000,36.45,0,37.48,39.26,0,0.1991,-0.5497,0.0055,4 | |
| FriJan212022,SPY220121C00398000,23.7,0,19.88,21.71,0,0.1985,0.4347,0.0055,175,398.00,SPY220121P00398000,36.64,0,37.95,39.73,0,0.198,-0.5556,0.0055,21 | |
| FriJan212022,SPY220121C00399000,20.2,2.32,19.36,21.18,4,0.1974,0.4287,0.0055,195,399.00,SPY220121P00399000,39.48,0,38.44,40.22,0,0.1969,-0.5617,0.0055,17 | |
| FriJan212022,SPY220121C00400000,20.06,2.65,18.85,19.8,2833,0.1958,0.4222,0.0055,14378,400.00,SPY220121P00400000,46,1.305,38.93,40.71,2,0.1959,-0.5677,0.0055,11652 | |
| FriJan212022,SPY220121C00401000,19.84,0,18.39,20.17,0,0.1952,0.4166,0.0055,57,401.00,SPY220121P00401000,0,0,39.43,41.21,0,0.1948,-0.5737,0.0055,0 | |
| FriJan212022,SPY220121C00402000,19.2,0,17.9,19.68,0,0.1942,0.4105,0.0055,161,402.00,SPY220121P00402000,40.64,0,39.94,41.72,0,0.1938,-0.5798,0.0055,1 | |
| FriJan212022,SPY220121C00403000,18.18,2.135,17.37,19.2,1,0.1932,0.4044,0.0055,64,403.00,SPY220121P00403000,40.98,0,40.45,42.21,0,0.1928,-0.5859,0.0055,2 | |
| FriJan212022,SPY220121C00404000,19.5,0,16.89,18.72,0,0.1922,0.3983,0.0055,47,404.00,SPY220121P00404000,0,0,40.98,42.76,0,0.1917,-0.592,0.0055,0 | |
| FriJan212022,SPY220121C00405000,15.76,0.59,16.43,18.25,5,0.1912,0.3922,0.0055,3595,405.00,SPY220121P00405000,42.9,-4.58,41.51,43.29,20,0.1908,-0.5981,0.0055,58 | |
| FriJan212022,SPY220121C00406000,15.98,0,15.97,17.79,0,0.1902,0.3861,0.0055,38,406.00,SPY220121P00406000,42.32,0,42.05,43.83,0,0.1898,-0.6043,0.0056,1 | |
| FriJan212022,SPY220121C00407000,18.06,0,15.52,17.34,0,0.1893,0.38,0.0055,45,407.00,SPY220121P00407000,43.88,0,42.6,44.38,0,0.1889,-0.6104,0.0056,1 | |
| FriJan212022,SPY220121C00408000,17.66,0,15.07,16.9,0,0.1883,0.3739,0.0055,56,408.00,SPY220121P00408000,0,0,43.16,44.94,0,0.1879,-0.6165,0.0056,0 | |
| FriJan212022,SPY220121C00409000,18.6,0,14.63,16.46,0,0.1874,0.3677,0.0055,2,409.00,SPY220121P00409000,45.03,0,43.73,45.5,0,0.187,-0.6226,0.0056,1 | |
| FriJan212022,SPY220121C00410000,14.79,1.63,14.2,16.02,16,0.1865,0.3616,0.0055,5192,410.00,SPY220121P00410000,50.72,0,44.31,46.08,0,0.1861,-0.6287,0.0055,86 | |
| FriJan212022,SPY220121C00411000,13.1,0.315,13.79,15.61,1,0.1855,0.3555,0.0055,30,411.00,SPY220121P00411000,46.06,0,44.89,46.66,0,0.1852,-0.6349,0.0055,1 | |
| FriJan212022,SPY220121C00412000,17.59,0,13.38,15.21,0,0.1847,0.3494,0.0055,29,412.00,SPY220121P00412000,0,0,45.49,47.25,0,0.1844,-0.641,0.0055,0 | |
| FriJan212022,SPY220121C00413000,11.69,0,12.99,14.81,0,0.1839,0.3434,0.0055,34,413.00,SPY220121P00413000,0,0,46.09,47.86,0,0.1835,-0.647,0.0055,0 | |
| FriJan212022,SPY220121C00414000,16.66,0,12.6,14.42,0,0.1831,0.3373,0.0055,29,414.00,SPY220121P00414000,46.41,0,46.7,48.54,0,0.1827,-0.6531,0.0055,3 | |
| FriJan212022,SPY220121C00415000,11.28,-0.07,12.27,14.04,7,0.1823,0.3313,0.0055,6282,415.00,SPY220121P00415000,50,0,47.32,49.16,0,0.1819,-0.6591,0.0055,35 | |
| FriJan212022,SPY220121C00416000,12.5,0,11.9,13.67,0,0.1815,0.3253,0.0055,36,416.00,SPY220121P00416000,45.04,0,47.95,49.78,0,0.1811,-0.6651,0.0055,1 | |
| FriJan212022,SPY220121C00417000,15.37,0,11.53,13.28,0,0.1808,0.3194,0.0055,29,417.00,SPY220121P00417000,46.44,0,48.6,50.42,0,0.1803,-0.6711,0.0055,1 | |
| FriJan212022,SPY220121C00418000,12.08,0,11.11,12.93,0,0.18,0.3134,0.0054,109,418.00,SPY220121P00418000,0,0,49.23,51.05,0,0.1796,-0.6771,0.0054,0 | |
| FriJan212022,SPY220121C00419000,14.15,0,10.81,12.57,0,0.1792,0.3074,0.0054,2,419.00,SPY220121P00419000,0,0,49.89,51.72,0,0.1792,-0.6825,0.0054,0 | |
| FriJan212022,SPY220121C00420000,11.36,1.535,10.47,12.24,182,0.1786,0.3017,0.0054,10571,420.00,SPY220121P00420000,51.47,-5.66,50.54,52.38,2,0.1785,-0.6884,0.0054,112 | |
| FriJan212022,SPY220121C00421000,13.65,0,10.14,11.91,0,0.1779,0.2958,0.0054,40,421.00,SPY220121P00421000,48.61,0,51.21,53.03,0,0.1777,-0.6944,0.0054,1 | |
| FriJan212022,SPY220121C00422000,11.36,0,9.81,11.58,0,0.1771,0.2899,0.0053,29,422.00,SPY220121P00422000,0,0,51.89,53.72,0,0.1771,-0.7001,0.0053,0 | |
| FriJan212022,SPY220121C00423000,11.55,0,9.5,11.28,0,0.1765,0.2843,0.0053,77,423.00,SPY220121P00423000,0,0,52.57,54.4,0,0.1763,-0.706,0.0053,0 | |
| FriJan212022,SPY220121C00424000,10.67,0,9.19,10.97,0,0.1759,0.2787,0.0053,30,424.00,SPY220121P00424000,0,0,53.27,55.1,0,0.1757,-0.7117,0.0053,0 | |
| FriJan212022,SPY220121C00425000,9.65,1.32,8.89,10.67,141,0.1757,0.2736,0.0052,19539,425.00,SPY220121P00425000,58.2,0,53.47,56.31,0,0.1751,-0.7173,0.0052,57 | |
| FriJan212022,SPY220121C00426000,11.49,0,8.6,10.38,0,0.1752,0.2681,0.0052,570,426.00,SPY220121P00426000,0,0,54.18,56.98,0,0.1753,-0.7217,0.0052,0 | |
| FriJan212022,SPY220121C00430000,8.18,1.045,7.56,9.3,17,0.1731,0.2467,0.005,10161,430.00,SPY220121P00430000,59.37,0,57.11,59.9,0,0.1732,-0.7431,0.005,34 | |
| FriJan212022,SPY220121C00435000,5.66,-0.455,6.5,8.13,2,0.1709,0.2214,0.0048,7532,435.00,SPY220121P00435000,58.65,0,60.93,63.71,0,0.1711,-0.7683,0.0048,4 | |
| FriJan212022,SPY220121C00440000,6.28,0.94,5.53,6.85,40,0.1678,0.1958,0.0046,10963,440.00,SPY220121P00440000,65.93,0,64.93,67.66,0,0.1698,-0.7908,0.0045,12 | |
| FriJan212022,SPY220121C00445000,5.41,0.895,4.68,6.27,2,0.1679,0.1769,0.0043,5978,445.00,SPY220121P00445000,69.9,0,69.07,71.84,0,0.1681,-0.8129,0.0043,21 | |
| FriJan212022,SPY220121C00450000,5,1.065,4.27,5.53,104,0.1667,0.1572,0.004,11775,450.00,SPY220121P00450000,80.62,0,73.32,76.09,0,0.1671,-0.8322,0.004,130 | |
| FriJan212022,SPY220121C00455000,3.79,0.405,3.38,4.87,1,0.1659,0.1396,0.0037,17548,455.00,SPY220121P00455000,75.24,0,77.67,80.39,0,0.1664,-0.8496,0.0037,5 | |
| FriJan212022,SPY220121C00460000,3.35,0.435,2.9,4.33,1,0.1654,0.1239,0.0034,3372,460.00,SPY220121P00460000,79.94,0,82.1,84.86,0,0.165,-0.867,0.0034,7 | |
| FriJan212022,SPY220121C00465000,2.34,-0.17,2.5,3.01,2,0.1644,0.1087,0.0031,4214,465.00,SPY220121P00465000,93.12,0,86.61,89.37,0,0.1641,-0.8819,0.0031,25 | |
| FriJan212022,SPY220121C00470000,2.19,0,2.1,3.44,0,0.1648,0.0969,0.0029,1744,470.00,SPY220121P00470000,84.1,0,91.19,93.95,0,0.1634,-0.8953,0.0029,6 | |
| FriJan212022,SPY220121C00475000,2.17,0.295,1.83,3.09,3,0.1646,0.0855,0.0026,1193,475.00,SPY220121P00475000,100.67,-3.33,95.83,98.59,1,0.1633,-0.9066,0.0026,0 | |
| FriJan212022,SPY220121C00480000,1.62,0,1.82,1.94,3,0.1644,0.0752,0.0024,5744,480.00,SPY220121P00480000,106.67,0,100.51,103.27,0,0.1628,-0.9172,0.0024,3 | |
| FriJan212022,SPY220121C00485000,1.48,0.08,1.57,1.68,5,0.1646,0.0662,0.0022,2341,485.00,SPY220121P00485000,111.37,0,105.24,107.96,0,0.1625,-0.9264,0.0021,0 | |
| FriJan212022,SPY220121C00490000,1.34,0.125,1.34,1.45,5,0.1647,0.0584,0.002,689,490.00,SPY220121P00490000,0,0,110,112.74,0,0.1621,-0.9349,0.0019,0 | |
| FriJan212022,SPY220121C00495000,1.23,0.175,1.16,1.26,3,0.165,0.0514,0.0018,295,495.00,SPY220121P00495000,0,0,114.79,117.51,0,0.1614,-0.9427,0.0017,3 | |
| FriJan212022,SPY220121C00500000,1.09,0.17,1.02,1.08,249,0.1654,0.0457,0.0016,5670,500.00,SPY220121P00500000,128,0,119.6,122.33,0,0.1606,-0.9497,0.0015,31 | |
| FriJan212022,SPY220121C00505000,0.85,0.05,0.9,0.93,1,0.1663,0.0403,0.0014,560,505.00,SPY220121P00505000,0,0,124.45,127.17,0,0.1607,-0.955,0.0013,0 | |
| FriJan212022,SPY220121C00510000,0.84,0.14,0.73,0.84,1,0.1661,0.0351,0.0013,507,510.00,SPY220121P00510000,0,0,129.31,132.07,0,0.1606,-0.9597,0.0012,0 | |
| FriJan212022,SPY220121C00515000,0.79,0,0.63,0.74,0,0.1667,0.0311,0.0012,185,515.00,SPY220121P00515000,134.93,0,134.2,136.94,0,0.1588,-0.9654,0.001,1 | |
| FriJan212022,SPY220121C00520000,0.64,0.1,0.55,0.66,50,0.1672,0.0274,0.001,1450,520.00,SPY220121P00520000,131.74,0,139.09,141.84,0,0.1576,-0.9697,0.0009,26 | |
| FriJan212022,SPY220121C00525000,0.54,0.055,0.47,0.58,2,0.1682,0.0244,0.0009,1402,525.00,SPY220121P00525000,0,0,144,146.71,0,0.1555,-0.9739,0.0007,0 | |
| FriJan212022,SPY220121C00530000,0.48,0.06,0.41,0.52,5,0.1689,0.0217,0.0008,2837,530.00,SPY220121P00530000,141.52,0,148.91,151.63,0,0.1555,-0.9763,0.0006,0 | |
| FriJan212022,SPY220121C00535000,0.39,0,0.35,0.46,0,0.1697,0.0193,0.0008,864,535.00,SPY220121P00535000,0,0,153.83,156.59,0,0.1502,-0.9808,0.0005,0 | |
| FriJan212022,SPY220121C00540000,0.39,0.06,0.31,0.41,100,0.1704,0.0171,0.0007,500,540.00,SPY220121P00540000,0,0,158.77,161.44,0,0.1444,-0.9842,0.0003,0 | |
| FriJan212022,SPY220121C00545000,0.29,0,0.27,0.37,0,0.1713,0.0153,0.0006,404,545.00,SPY220121P00545000,181.34,0,163.72,166.38,0,0.1349,-0.9873,0.0002,1 | |
| FriJan212022,SPY220121C00550000,0.3,0.025,0.24,0.33,13,0.1724,0.0137,0.0006,530,550.00,SPY220121P00550000,186.24,0,168.64,171.32,0,0,-0.9805,0.0004,1 | |
| FriJan212022,SPY220121C00555000,0.27,0.05,0.22,0.29,2,0.1743,0.0127,0.0005,810,555.00,SPY220121P00555000,0,0,173.6,176.27,0,0,-0.9824,0.0004,0 | |
| FriJan212022,SPY220121C00560000,0.26,0,0.19,0.27,0,0.1746,0.0112,0.0005,217,560.00,SPY220121P00560000,187.49,0.36,178.55,181.23,4,0,-0.9844,0.0003,0 | |
| FriJan212022,SPY220121C00565000,0.22,0,0.17,0.25,0,0.176,0.0102,0.0004,477,565.00,SPY220121P00565000,192.39,0.445,183.51,186.18,4,0,-0.9865,0.0002,0 | |
| FriJan212022,SPY220121C00570000,0.16,-0.015,0.15,0.23,29,0.1772,0.0093,0.0004,342,570.00,SPY220121P00570000,0,0,188.45,191.14,0,0,-0.9892,0.0001,0 | |
| FriJan212022,SPY220121C00575000,0.18,0.02,0.17,0.2,36,0.18,0.009,0.0004,385,575.00,SPY220121P00575000,0,0,193.34,196.1,0,0,-0.9852,0.0002,0 | |
| FriJan212022,SPY220121C00580000,0.18,0.03,0.12,0.19,5,0.1796,0.0077,0.0003,133,580.00,SPY220121P00580000,0,0,198.4,201.06,0,0,-0.9872,0.0001,0 | |
| FriJan212022,SPY220121C00585000,0.16,0.025,0.15,0.16,1,0.1824,0.0075,0.0003,271,585.00,SPY220121P00585000,0,0,203.36,206.03,0,0,-0.9893,0,0 | |
| FriJan212022,SPY220121C00590000,0.14,-0.005,0.11,0.17,9,0.1835,0.0068,0.0003,331,590.00,SPY220121P00590000,0,0,208.33,210.99,0,0,-0.9868,0.0002,0 | |
| FriFeb182022,SPY220218C00185000,0,0,196.97,200.77,0,0.5857,0.9287,0.0005,0,185.00,SPY220218P00185000,2.6,0,1.98,2.39,0,0.4392,-0.0292,0.0004,18 | |
| FriFeb182022,SPY220218C00190000,199.92,0,192.12,195.83,0,0.5589,0.9284,0.0006,1,190.00,SPY220218P00190000,2.55,0,2.15,2.53,0,0.432,-0.0318,0.0004,24 | |
| FriFeb182022,SPY220218C00195000,0,0,187.21,190.94,0,0.5341,0.9281,0.0006,0,195.00,SPY220218P00195000,2.7,-0.305,2.34,2.72,3,0.4246,-0.0346,0.0005,41 | |
| FriFeb182022,SPY220218C00200000,190.45,0,182.38,186.06,0,0.5111,0.9275,0.0006,8,200.00,SPY220218P00200000,3.26,0.015,2.54,2.98,2,0.4173,-0.0376,0.0005,393 | |
| FriFeb182022,SPY220218C00205000,0,0,177.47,181.18,0,0.4897,0.9268,0.0007,0,205.00,SPY220218P00205000,3.15,0,2.76,3.21,0,0.4103,-0.0408,0.0006,5 | |
| FriFeb182022,SPY220218C00210000,0,0,172.55,176.33,0,0.4701,0.9258,0.0007,0,210.00,SPY220218P00210000,3.44,0,2.99,3.45,0,0.4035,-0.0442,0.0006,8 | |
| FriFeb182022,SPY220218C00215000,0,0,167.83,171.51,0,0.4521,0.9244,0.0007,0,215.00,SPY220218P00215000,3.7,0,3.25,3.71,0,0.3968,-0.048,0.0007,13 | |
| FriFeb182022,SPY220218C00220000,0,0,163.04,166.73,0,0.4358,0.9227,0.0008,0,220.00,SPY220218P00220000,4.99,0,1.86,5.1,0,0.3892,-0.0516,0.0007,46 | |
| FriFeb182022,SPY220218C00225000,0,0,158.13,161.94,0,0.4207,0.9206,0.0008,0,225.00,SPY220218P00225000,4.5,-0.265,2.15,4.63,20,0.383,-0.0559,0.0008,17 | |
| FriFeb182022,SPY220218C00230000,147.16,0,153.38,157.18,0,0.4071,0.918,0.0009,5,230.00,SPY220218P00230000,5.57,0,2.47,4.3,0,0.3767,-0.0605,0.0008,54 | |
| FriFeb182022,SPY220218C00235000,0,0,148.78,152.46,0,0.395,0.9148,0.0009,0,235.00,SPY220218P00235000,5.5,0,2.81,4.66,0,0.3708,-0.0655,0.0009,17 | |
| FriFeb182022,SPY220218C00240000,153.13,0,144.09,147.77,0,0.3838,0.9112,0.001,9,240.00,SPY220218P00240000,5.94,-0.02,3.17,6.59,1,0.3648,-0.0707,0.001,30 | |
| FriFeb182022,SPY220218C00245000,148.39,0,139.41,143.09,0,0.3737,0.907,0.0011,4,245.00,SPY220218P00245000,6.42,0,3.56,7.03,0,0.3591,-0.0764,0.0011,80 | |
| FriFeb182022,SPY220218C00250000,0,0,134.74,138.46,0,0.3644,0.9022,0.0012,0,250.00,SPY220218P00250000,5.95,0,3.98,7.53,0,0.3535,-0.0825,0.0011,179 | |
| FriFeb182022,SPY220218C00255000,137.55,0,130.06,133.86,0,0.356,0.8968,0.0012,7,255.00,SPY220218P00255000,6.93,0,4.43,8.06,0,0.348,-0.089,0.0012,19 | |
| FriFeb182022,SPY220218C00260000,127.9,0,125.48,129.29,0,0.3483,0.8909,0.0013,4,260.00,SPY220218P00260000,8.08,0.09,4.91,8.61,2,0.3425,-0.096,0.0013,215 | |
| FriFeb182022,SPY220218C00265000,0,0,120.94,124.75,0,0.3412,0.8842,0.0014,0,265.00,SPY220218P00265000,8.79,0.205,5.43,9.23,200,0.3372,-0.1034,0.0014,38 | |
| FriFeb182022,SPY220218C00270000,121.4,0,116.45,120.25,0,0.3345,0.877,0.0015,12,270.00,SPY220218P00270000,9.39,0.175,5.98,9.78,200,0.3319,-0.1113,0.0015,62 | |
| FriFeb182022,SPY220218C00275000,107.12,0,112.1,115.81,0,0.3283,0.8691,0.0016,0,275.00,SPY220218P00275000,9.6,0,6.57,10.37,0,0.3268,-0.1197,0.0016,60 | |
| FriFeb182022,SPY220218C00280000,108.11,0,107.58,111.38,0,0.3223,0.8607,0.0017,14,280.00,SPY220218P00280000,9.85,-0.755,7.2,11.01,3,0.3217,-0.1286,0.0017,111 | |
| FriFeb182022,SPY220218C00285000,110.16,0,103.22,107.01,0,0.3166,0.8515,0.0018,8,285.00,SPY220218P00285000,11.7,0,7.87,11.67,0,0.3166,-0.1381,0.0018,65 | |
| FriFeb182022,SPY220218C00290000,100.63,0,98.89,102.7,0,0.3113,0.8417,0.002,118,290.00,SPY220218P00290000,12.9,0,8.58,12.39,0,0.3116,-0.1481,0.002,162 | |
| FriFeb182022,SPY220218C00295000,93.28,0,94.71,98.41,0,0.306,0.8312,0.0021,1,295.00,SPY220218P00295000,12.94,0,9.34,13.12,0,0.3066,-0.1587,0.0021,66 | |
| FriFeb182022,SPY220218C00300000,86,0,90.36,94.17,0,0.3009,0.8201,0.0022,8,300.00,SPY220218P00300000,13.2,-0.725,10.13,13.94,2,0.3017,-0.1699,0.0022,336 | |
| FriFeb182022,SPY220218C00305000,92.57,0,86.19,90,0,0.296,0.8083,0.0024,51,305.00,SPY220218P00305000,18.21,0,10.99,14.8,0,0.2968,-0.1818,0.0024,3 | |
| FriFeb182022,SPY220218C00310000,90.93,0,82.07,85.87,0,0.2911,0.7957,0.0025,243,310.00,SPY220218P00310000,15.1,0,11.89,15.7,0,0.2919,-0.1943,0.0025,275 | |
| FriFeb182022,SPY220218C00315000,85.62,0,77.98,81.78,0,0.2862,0.7825,0.0026,6,315.00,SPY220218P00315000,15.54,0,12.84,16.65,0,0.287,-0.2075,0.0026,44 | |
| FriFeb182022,SPY220218C00320000,75.81,0,73.95,77.76,0,0.2814,0.7686,0.0028,21,320.00,SPY220218P00320000,17.94,-0.13,13.84,17.65,1,0.2821,-0.2214,0.0028,206 | |
| FriFeb182022,SPY220218C00325000,66.18,0,70.08,73.8,0,0.2766,0.7539,0.0029,117,325.00,SPY220218P00325000,18,0,14.9,18.7,0,0.2772,-0.236,0.0029,227 | |
| FriFeb182022,SPY220218C00330000,62.33,0,66.08,69.88,0,0.2719,0.7384,0.0031,36,330.00,SPY220218P00330000,21.26,0,16.01,19.82,0,0.2722,-0.2513,0.0031,475 | |
| FriFeb182022,SPY220218C00335000,68.4,0,62.23,66.03,0,0.267,0.7222,0.0033,24,335.00,SPY220218P00335000,22,0.205,17.18,20.99,1,0.2672,-0.2674,0.0033,4043 | |
| FriFeb182022,SPY220218C00340000,58.2,0,58.44,62.25,0,0.2621,0.7053,0.0034,44,340.00,SPY220218P00340000,21,-2.16,18.41,22.22,1,0.2622,-0.2844,0.0034,323 | |
| FriFeb182022,SPY220218C00345000,61.5,0,54.71,58.51,0,0.2572,0.6874,0.0036,30,345.00,SPY220218P00345000,21.37,0,19.7,23.51,0,0.2572,-0.3021,0.0036,399 | |
| FriFeb182022,SPY220218C00350000,51.78,0,51.05,54.86,0,0.252,0.6688,0.0038,193,350.00,SPY220218P00350000,22.33,0,21.06,24.87,0,0.2521,-0.3206,0.0038,107 | |
| FriFeb182022,SPY220218C00352000,47.58,0,49.7,53.42,0,0.25,0.6611,0.0038,1,352.00,SPY220218P00352000,0,0,21.63,25.39,0,0.2499,-0.3284,0.0038,0 | |
| FriFeb182022,SPY220218C00353000,0,0,48.98,52.7,0,0.249,0.6572,0.0039,0,353.00,SPY220218P00353000,0,0,21.91,25.68,0,0.2489,-0.3324,0.0039,0 | |
| FriFeb182022,SPY220218C00354000,0,0,48.26,51.99,0,0.248,0.6532,0.0039,0,354.00,SPY220218P00354000,0,0,22.2,25.97,0,0.2478,-0.3363,0.0039,0 | |
| FriFeb182022,SPY220218C00355000,53.41,0,47.47,51.27,0,0.2469,0.6493,0.0039,109,355.00,SPY220218P00355000,24.51,0,22.49,26.3,0,0.2468,-0.3403,0.0039,71 | |
| FriFeb182022,SPY220218C00356000,0,0,46.76,50.56,0,0.2459,0.6453,0.004,0,356.00,SPY220218P00356000,0,0,22.79,26.6,0,0.2458,-0.3442,0.004,0 | |
| FriFeb182022,SPY220218C00357000,0,0,46.05,49.86,0,0.245,0.6412,0.004,0,357.00,SPY220218P00357000,0,0,23.09,26.89,0,0.2447,-0.3484,0.004,0 | |
| FriFeb182022,SPY220218C00358000,47.5,0,45.35,49.15,0,0.2439,0.6371,0.004,0,358.00,SPY220218P00358000,0,0,23.39,27.19,0,0.2436,-0.3524,0.004,0 | |
| FriFeb182022,SPY220218C00359000,0,0,44.65,48.45,0,0.2429,0.633,0.0041,0,359.00,SPY220218P00359000,0,0,23.69,27.5,0,0.2425,-0.3566,0.0041,0 | |
| FriFeb182022,SPY220218C00360000,48.15,0,43.95,47.76,0,0.2418,0.6288,0.0041,7,360.00,SPY220218P00360000,27.27,0,24,27.8,0,0.2415,-0.3607,0.0041,61 | |
| FriFeb182022,SPY220218C00361000,0,0,43.26,47.06,0,0.2408,0.6246,0.0041,0,361.00,SPY220218P00361000,0,0,24.31,28.12,0,0.2404,-0.3649,0.0041,0 | |
| FriFeb182022,SPY220218C00362000,0,0,42.57,46.38,0,0.2397,0.6204,0.0042,0,362.00,SPY220218P00362000,0,0,24.62,28.43,0,0.2394,-0.3692,0.0042,0 | |
| FriFeb182022,SPY220218C00363000,0,0,41.89,45.69,0,0.2386,0.6161,0.0042,0,363.00,SPY220218P00363000,0,0,24.94,28.75,0,0.2382,-0.3735,0.0042,0 | |
| FriFeb182022,SPY220218C00364000,0,0,41.21,45.02,0,0.2374,0.6119,0.0042,0,364.00,SPY220218P00364000,0,0,25.26,29.07,0,0.2372,-0.3778,0.0042,0 | |
| FriFeb182022,SPY220218C00365000,38.4,-0.34,40.53,44.34,10,0.2365,0.6074,0.0043,17,365.00,SPY220218P00365000,26.74,0,25.58,29.39,0,0.2361,-0.3822,0.0043,78 | |
| FriFeb182022,SPY220218C00366000,38.9,0.805,39.86,43.67,2,0.2355,0.603,0.0043,0,366.00,SPY220218P00366000,0,0,25.91,29.72,0,0.235,-0.3866,0.0043,0 | |
| FriFeb182022,SPY220218C00367000,0,0,39.19,43,0,0.2344,0.5985,0.0043,0,367.00,SPY220218P00367000,0,0,26.24,30.05,0,0.2339,-0.391,0.0043,0 | |
| FriFeb182022,SPY220218C00368000,0,0,38.52,42.33,0,0.2334,0.5941,0.0044,0,368.00,SPY220218P00368000,0,0,26.58,30.39,0,0.2328,-0.3955,0.0044,0 | |
| FriFeb182022,SPY220218C00369000,0,0,37.86,41.66,0,0.2322,0.5895,0.0044,0,369.00,SPY220218P00369000,0,0,26.92,30.73,0,0.2317,-0.4,0.0044,0 | |
| FriFeb182022,SPY220218C00370000,37.05,1.495,37.19,41,10,0.2312,0.585,0.0044,174,370.00,SPY220218P00370000,27.47,0,27.26,31.07,0,0.2306,-0.4046,0.0044,114 | |
| FriFeb182022,SPY220218C00371000,0,0,36.54,40.34,0,0.2301,0.5804,0.0045,0,371.00,SPY220218P00371000,32.99,0,27.61,31.41,0,0.2296,-0.4092,0.0045,2 | |
| FriFeb182022,SPY220218C00372000,0,0,35.88,39.69,0,0.229,0.5757,0.0045,0,372.00,SPY220218P00372000,0,0,27.96,31.76,0,0.2285,-0.4139,0.0045,0 | |
| FriFeb182022,SPY220218C00373000,33.92,0,35.23,39.04,0,0.2279,0.5711,0.0045,1,373.00,SPY220218P00373000,0,0,28.31,32.12,0,0.2274,-0.4186,0.0045,0 | |
| FriFeb182022,SPY220218C00374000,31.53,-1.545,34.59,38.4,1,0.2269,0.5663,0.0046,0,374.00,SPY220218P00374000,0,0,28.67,32.47,0,0.2262,-0.4233,0.0046,0 | |
| FriFeb182022,SPY220218C00375000,33.35,0,33.95,37.75,0,0.2258,0.5616,0.0046,221,375.00,SPY220218P00375000,33.5,-1.29,29.03,32.83,11,0.2251,-0.4281,0.0046,84 | |
| FriFeb182022,SPY220218C00376000,35.2,0,33.31,37.12,0,0.2247,0.5568,0.0046,1,376.00,SPY220218P00376000,34.89,0,29.39,33.2,0,0.2241,-0.4329,0.0046,0 | |
| FriFeb182022,SPY220218C00377000,31.52,0,32.68,36.49,0,0.2236,0.5519,0.0046,139,377.00,SPY220218P00377000,0,0,29.75,33.56,0,0.223,-0.4378,0.0047,0 | |
| FriFeb182022,SPY220218C00378000,0,0,32.05,35.86,0,0.2226,0.547,0.0047,0,378.00,SPY220218P00378000,0,0,30.13,33.93,0,0.2219,-0.4427,0.0047,0 | |
| FriFeb182022,SPY220218C00379000,0,0,31.42,35.23,0,0.2215,0.5421,0.0047,0,379.00,SPY220218P00379000,0,0,30.5,34.31,0,0.2208,-0.4476,0.0047,0 | |
| FriFeb182022,SPY220218C00380000,31.5,2.02,30.8,34.61,5,0.2204,0.5371,0.0047,129,380.00,SPY220218P00380000,36.65,0,30.88,34.69,0,0.2196,-0.4526,0.0048,118 | |
| FriFeb182022,SPY220218C00381000,0,0,30.18,33.99,0,0.2193,0.5321,0.0048,0,381.00,SPY220218P00381000,35.19,0,31.26,35.07,0,0.2185,-0.4577,0.0048,1 | |
| FriFeb182022,SPY220218C00382000,31.73,3.415,29.57,33.37,34,0.2182,0.527,0.0048,4,382.00,SPY220218P00382000,35.81,0,31.65,35.46,0,0.2174,-0.4627,0.0048,1 | |
| FriFeb182022,SPY220218C00383000,31.28,0,28.96,32.76,0,0.217,0.522,0.0048,47,383.00,SPY220218P00383000,36.5,0,32.05,35.85,0,0.2163,-0.4679,0.0048,3 | |
| FriFeb182022,SPY220218C00384000,32.87,0,28.35,32.16,0,0.216,0.5169,0.0049,4,384.00,SPY220218P00384000,35.68,0,32.44,36.25,0,0.2152,-0.473,0.0049,3 | |
| FriFeb182022,SPY220218C00385000,28.77,2.155,27.75,31.56,15,0.2149,0.5117,0.0049,130,385.00,SPY220218P00385000,37.92,-1.03,32.85,36.65,4,0.2142,-0.4782,0.0049,97 | |
| FriFeb182022,SPY220218C00386000,28.18,2.125,27.16,30.97,4,0.2138,0.5065,0.0049,95,386.00,SPY220218P00386000,38.88,-0.51,33.25,37.06,3,0.213,-0.4835,0.0049,2 | |
| FriFeb182022,SPY220218C00387000,31.1,0,26.57,30.38,0,0.2127,0.5013,0.0049,40,387.00,SPY220218P00387000,37.43,0,33.67,37.48,0,0.2119,-0.4888,0.005,4 | |
| FriFeb182022,SPY220218C00388000,27,0,25.99,29.8,0,0.2117,0.496,0.005,95,388.00,SPY220218P00388000,40.01,-0.28,34.09,37.89,10,0.2108,-0.4941,0.005,1 | |
| FriFeb182022,SPY220218C00389000,26.5,0,25.42,29.22,0,0.2106,0.4906,0.005,4,389.00,SPY220218P00389000,42.5,0,34.51,38.32,0,0.2098,-0.4995,0.005,14 | |
| FriFeb182022,SPY220218C00390000,23.87,-0.005,24.84,28.65,1,0.2095,0.4852,0.005,650,390.00,SPY220218P00390000,40.61,-0.605,34.94,38.75,11,0.2087,-0.5048,0.005,25 | |
| FriFeb182022,SPY220218C00391000,23.16,-0.19,24.28,28.08,1,0.2085,0.4798,0.005,83,391.00,SPY220218P00391000,41.27,-0.415,35.37,39.18,1,0.2076,-0.5103,0.0051,1 | |
| FriFeb182022,SPY220218C00392000,29.72,0,23.71,27.52,0,0.2074,0.4744,0.0051,8,392.00,SPY220218P00392000,35.78,0,35.81,39.62,0,0.2066,-0.5158,0.0051,81 | |
| FriFeb182022,SPY220218C00393000,22.21,0,23.15,26.96,0,0.2063,0.4689,0.0051,13,393.00,SPY220218P00393000,36.62,0,36.25,40.06,0,0.2055,-0.5213,0.0051,2 | |
| FriFeb182022,SPY220218C00394000,27.56,0,22.6,26.41,0,0.2053,0.4634,0.0051,2,394.00,SPY220218P00394000,36.09,0,36.7,40.51,0,0.2046,-0.5265,0.0051,2 | |
| FriFeb182022,SPY220218C00395000,23.21,1.925,22.06,25.86,35,0.2044,0.4578,0.0051,321,395.00,SPY220218P00395000,36.9,0,37.16,40.96,0,0.2034,-0.5324,0.0051,4 | |
| FriFeb182022,SPY220218C00396000,31.23,0,21.52,25.32,0,0.2033,0.4522,0.0051,12,396.00,SPY220218P00396000,0,0,37.62,41.43,0,0.2023,-0.538,0.0052,0 | |
| FriFeb182022,SPY220218C00397000,30.55,0,20.98,24.79,0,0.2022,0.4467,0.0052,1,397.00,SPY220218P00397000,0,0,38.09,41.89,0,0.2013,-0.5437,0.0052,0 | |
| FriFeb182022,SPY220218C00398000,26.41,0,20.46,24.26,0,0.2013,0.4409,0.0052,33,398.00,SPY220218P00398000,0,0,38.56,42.37,0,0.2003,-0.5493,0.0052,0 | |
| FriFeb182022,SPY220218C00399000,0,0,19.94,23.75,0,0.2002,0.4354,0.0052,0,399.00,SPY220218P00399000,0,0,39.04,42.85,0,0.1993,-0.555,0.0052,0 | |
| FriFeb182022,SPY220218C00400000,18.75,-0.14,19.43,23.24,1,0.1992,0.4297,0.0052,124,400.00,SPY220218P00400000,42.15,-4.045,39.53,43.34,10,0.1982,-0.5607,0.0052,12 | |
| FriFeb182022,SPY220218C00401000,0,0,18.92,22.73,0,0.1982,0.424,0.0052,0,401.00,SPY220218P00401000,0,0,40.03,43.84,0,0.1972,-0.5665,0.0052,0 | |
| FriFeb182022,SPY220218C00402000,0,0,18.43,22.23,0,0.1973,0.4182,0.0052,0,402.00,SPY220218P00402000,0,0,40.53,44.34,0,0.1962,-0.5722,0.0053,0 | |
| FriFeb182022,SPY220218C00403000,22.43,0,17.94,21.74,0,0.1963,0.4124,0.0052,169,403.00,SPY220218P00403000,0,0,41.04,44.85,0,0.1953,-0.578,0.0053,0 | |
| FriFeb182022,SPY220218C00404000,23.1,0,17.45,21.26,0,0.1953,0.4068,0.0052,203,404.00,SPY220218P00404000,0,0,41.56,45.37,0,0.1943,-0.5838,0.0053,0 | |
| FriFeb182022,SPY220218C00405000,16.7,0.11,16.98,20.79,2,0.1943,0.401,0.0053,305,405.00,SPY220218P00405000,45,0,42.09,45.89,0,0.1933,-0.5896,0.0053,0 | |
| FriFeb182022,SPY220218C00406000,0,0,16.51,20.32,0,0.1934,0.3952,0.0053,0,406.00,SPY220218P00406000,0,0,42.62,46.43,0,0.1923,-0.5955,0.0053,0 | |
| FriFeb182022,SPY220218C00407000,23.46,0,16.05,19.86,0,0.1924,0.3895,0.0053,30,407.00,SPY220218P00407000,0,0,43.16,46.97,0,0.1913,-0.6014,0.0053,0 | |
| FriFeb182022,SPY220218C00408000,19.36,0,15.6,19.41,0,0.1914,0.3836,0.0053,64,408.00,SPY220218P00408000,47.77,0,43.71,47.52,0,0.1904,-0.6072,0.0053,64 | |
| FriFeb182022,SPY220218C00409000,22.36,0,15.21,18.97,0,0.1907,0.3777,0.0053,33,409.00,SPY220218P00409000,48.67,0,44.27,48,0,0.1895,-0.613,0.0053,0 | |
| FriFeb182022,SPY220218C00410000,14.41,0,14.77,18.53,0,0.1898,0.3719,0.0053,80,410.00,SPY220218P00410000,45.5,0,44.84,48.56,0,0.1887,-0.6188,0.0053,8 | |
| FriFeb182022,SPY220218C00411000,0,0,14.3,18.11,0,0.189,0.3663,0.0053,0,411.00,SPY220218P00411000,0,0,45.41,49.22,0,0.1878,-0.6247,0.0053,0 | |
| FriFeb182022,SPY220218C00412000,22.16,0,13.88,17.69,0,0.1881,0.3605,0.0053,1,412.00,SPY220218P00412000,0,0,45.99,49.8,0,0.1869,-0.6305,0.0053,0 | |
| FriFeb182022,SPY220218C00413000,0,0,13.47,17.28,0,0.1873,0.3547,0.0053,0,413.00,SPY220218P00413000,0,0,46.58,50.39,0,0.1861,-0.6363,0.0053,0 | |
| FriFeb182022,SPY220218C00414000,16.37,0,13.07,16.88,0,0.1864,0.3489,0.0052,1,414.00,SPY220218P00414000,0,0,47.18,50.99,0,0.1853,-0.6421,0.0053,0 | |
| FriFeb182022,SPY220218C00415000,15.53,0,12.68,16.49,0,0.1857,0.3431,0.0052,163,415.00,SPY220218P00415000,47.37,0,47.79,51.6,0,0.1844,-0.6479,0.0053,5 | |
| FriFeb182022,SPY220218C00416000,0,0,12.29,16.1,0,0.1849,0.3375,0.0052,0,416.00,SPY220218P00416000,0,0,48.4,52.21,0,0.1837,-0.6537,0.0053,0 | |
| FriFeb182022,SPY220218C00417000,0,0,11.92,15.72,0,0.1842,0.3317,0.0052,0,417.00,SPY220218P00417000,0,0,49.02,52.83,0,0.1829,-0.6594,0.0052,0 | |
| FriFeb182022,SPY220218C00418000,16,0,11.55,15.35,0,0.1833,0.3259,0.0052,1,418.00,SPY220218P00418000,0,0,49.65,53.46,0,0.1821,-0.6652,0.0052,0 | |
| FriFeb182022,SPY220218C00419000,0,0,11.18,14.99,0,0.1827,0.3204,0.0052,0,419.00,SPY220218P00419000,0,0,50.29,54.1,0,0.1814,-0.6709,0.0052,0 | |
| FriFeb182022,SPY220218C00420000,9.46,0,10.83,14.64,0,0.182,0.3148,0.0052,110,420.00,SPY220218P00420000,59.69,0,50.94,54.74,0,0.1806,-0.6766,0.0052,24 | |
| FriFeb182022,SPY220218C00421000,0,0,10.48,14.29,0,0.1812,0.3092,0.0051,0,421.00,SPY220218P00421000,0,0,51.59,55.39,0,0.1799,-0.6822,0.0052,0 | |
| FriFeb182022,SPY220218C00422000,14.2,0,10.18,13.95,0,0.1806,0.3036,0.0051,2,422.00,SPY220218P00422000,0,0,52.25,55.99,0,0.1792,-0.6878,0.0051,0 | |
| FriFeb182022,SPY220218C00423000,0,0,9.84,13.62,0,0.1799,0.298,0.0051,0,423.00,SPY220218P00423000,0,0,52.91,56.66,0,0.1786,-0.6933,0.0051,0 | |
| FriFeb182022,SPY220218C00424000,0,0,9.48,13.29,0,0.1793,0.2927,0.0051,0,424.00,SPY220218P00424000,0,0,53.59,57.39,0,0.178,-0.6988,0.0051,0 | |
| FriFeb182022,SPY220218C00425000,10.55,0,9.17,12.98,0,0.1787,0.2873,0.005,48,425.00,SPY220218P00425000,0,0,54.27,58.08,0,0.1774,-0.7042,0.0051,0 | |
| FriFeb182022,SPY220218C00426000,12.38,0,8.86,12.67,0,0.1781,0.282,0.005,1,426.00,SPY220218P00426000,0,0,54.96,58.77,0,0.1768,-0.7096,0.005,0 | |
| FriFeb182022,SPY220218C00430000,9.02,0,7.71,11.52,0,0.1759,0.2611,0.0049,221,430.00,SPY220218P00430000,0,0,57.81,61.62,0,0.1746,-0.7307,0.0049,0 | |
| FriFeb182022,SPY220218C00435000,8.32,1.235,6.45,10.25,1,0.1736,0.2361,0.0047,38,435.00,SPY220218P00435000,0,0,61.54,65.34,0,0.1721,-0.7558,0.0047,0 | |
| FriFeb182022,SPY220218C00440000,6.5,0,5.35,9.16,0,0.1718,0.2132,0.0045,5459,440.00,SPY220218P00440000,65.5,0,65.43,69.24,0,0.1702,-0.7791,0.0045,5000 | |
| FriFeb182022,SPY220218C00445000,8.37,0,4.41,8.21,0,0.1703,0.1919,0.0042,484,445.00,SPY220218P00445000,0,0,69.49,73.28,0,0.1686,-0.8007,0.0043,0 | |
| FriFeb182022,SPY220218C00450000,4.37,-0.25,3.59,7.4,5,0.1692,0.1724,0.004,152,450.00,SPY220218P00450000,71.6,0,73.66,77.47,0,0.1674,-0.8204,0.004,12 | |
| FriFeb182022,SPY220218C00455000,4.75,0.725,3,6.68,2,0.1685,0.1547,0.0037,49,455.00,SPY220218P00455000,0,0,77.93,81.74,0,0.1664,-0.8384,0.0037,0 | |
| FriFeb182022,SPY220218C00460000,5.05,0,2.26,6.06,0,0.1679,0.1385,0.0035,86,460.00,SPY220218P00460000,85.81,0,82.3,85.99,0,0.1656,-0.8549,0.0035,4 | |
| FriFeb182022,SPY220218C00465000,4.29,0,1.72,5.52,0,0.1675,0.124,0.0032,18,465.00,SPY220218P00465000,0,0,86.74,90.44,0,0.1649,-0.8698,0.0032,0 | |
| FriFeb182022,SPY220218C00470000,3.2,0.505,2.35,5.05,6,0.1673,0.111,0.003,416,470.00,SPY220218P00470000,0,0,91.26,95.07,0,0.1643,-0.8835,0.003,0 | |
| FriFeb182022,SPY220218C00475000,2.4,0,0.84,3.83,0,0.1672,0.099,0.0028,22,475.00,SPY220218P00475000,0,0,95.84,99.53,0,0.1638,-0.8957,0.0027,0 | |
| FriFeb182022,SPY220218C00480000,3.67,0,0.48,4.28,0,0.1672,0.0884,0.0025,62,480.00,SPY220218P00480000,97,0,100.47,104.16,0,0.1633,-0.9069,0.0025,3 | |
| FriFeb182022,SPY220218C00485000,2.15,0,0.17,3.66,0,0.1673,0.0788,0.0023,16,485.00,SPY220218P00485000,101.3,0,105.15,108.87,0,0.1629,-0.9169,0.0023,0 | |
| FriFeb182022,SPY220218C00490000,2.75,0,1.6,2.02,0,0.1669,0.0694,0.0021,7,490.00,SPY220218P00490000,0,0,109.86,113.56,0,0.1622,-0.9262,0.002,0 | |
| FriFeb182022,SPY220218C00495000,2.02,0,1.36,1.78,0,0.1669,0.0616,0.0019,5,495.00,SPY220218P00495000,0,0,114.62,118.35,0,0.1617,-0.9344,0.0018,0 | |
| FriFeb182022,SPY220218C00500000,1.25,0,1.17,1.58,0,0.167,0.0546,0.0018,102,500.00,SPY220218P00500000,114.25,0,119.41,123.13,0,0.1609,-0.942,0.0016,1 | |
| FriFeb182022,SPY220218C00505000,1.91,0,0.99,1.4,0,0.1674,0.0486,0.0016,3,505.00,SPY220218P00505000,0,0,124.22,127.93,0,0.1599,-0.949,0.0014,0 | |
| FriFeb182022,SPY220218C00510000,1.02,0.095,0.84,1.25,1,0.1677,0.0432,0.0015,53,510.00,SPY220218P00510000,0,0,129.06,132.74,0,0.1588,-0.9552,0.0013,0 | |
| FriFeb182022,SPY220218C00515000,1.15,0,0.72,1.12,0,0.1681,0.0384,0.0013,7,515.00,SPY220218P00515000,0,0,133.91,137.63,0,0.1578,-0.9605,0.0011,0 | |
| FriFeb182022,SPY220218C00520000,1,0,0.61,1.01,0,0.1686,0.0342,0.0012,10,520.00,SPY220218P00520000,0,0,138.78,142.5,0,0.1558,-0.966,0.0009,0 | |
| FriFeb182022,SPY220218C00525000,0.42,0,0.51,0.91,0,0.169,0.0304,0.0011,7,525.00,SPY220218P00525000,0,0,143.68,147.37,0,0.1535,-0.9708,0.0008,0 | |
| FriFeb182022,SPY220218C00530000,1.08,0,0.43,0.82,0,0.1698,0.0273,0.001,3,530.00,SPY220218P00530000,0,0,148.48,152.21,0,0.151,-0.975,0.0007,0 | |
| FriFeb182022,SPY220218C00535000,0.8,0,0.36,0.75,0,0.1703,0.0242,0.0009,1,535.00,SPY220218P00535000,0,0,153.46,157.12,0,0.1463,-0.9794,0.0005,0 | |
| FriFeb182022,SPY220218C00540000,0.78,0,0.3,0.68,0,0.1712,0.0219,0.0008,1,540.00,SPY220218P00540000,0,0,158.4,162.04,0,0.1401,-0.9833,0.0003,0 | |
| FriFeb182022,SPY220218C00545000,0.69,0,0.25,0.63,0,0.172,0.0196,0.0007,1,545.00,SPY220218P00545000,0,0,163.33,166.97,0,0.125,-0.9877,0.0001,0 | |
| FriFeb182022,SPY220218C00550000,0.4,-0.04,0.21,0.57,15,0.1725,0.0175,0.0007,77,550.00,SPY220218P00550000,0,0,168.27,171.9,0,0,-0.9805,0.0004,0 | |
| FriFeb182022,SPY220218C00555000,0.35,0.03,0.17,0.53,1,0.1736,0.0159,0.0006,7,555.00,SPY220218P00555000,0,0,173.12,176.85,0,0,-0.9851,0.0002,0 | |
| FriFeb182022,SPY220218C00560000,0.35,0,0.14,0.48,0,0.1746,0.0143,0.0006,10,560.00,SPY220218P00560000,0,0,178.13,181.79,0,0,-0.9862,0.0002,0 | |
| FriFeb182022,SPY220218C00565000,0.32,0,0.12,0.45,0,0.1755,0.013,0.0005,14,565.00,SPY220218P00565000,0,0,183.01,186.74,0,0,-0.9834,0.0003,0 | |
| FriFeb182022,SPY220218C00570000,0.27,0,0.13,0.38,0,0.1764,0.0118,0.0005,145,570.00,SPY220218P00570000,0,0,187.97,191.69,0,0,-0.9859,0.0002,0 | |
| FriFeb182022,SPY220218C00575000,0.23,0,0.1,0.36,0,0.1773,0.0106,0.0004,131,575.00,SPY220218P00575000,0,0,193.03,196.65,0,0,-0.9883,0.0001,0 | |
| FriFeb182022,SPY220218C00580000,0.24,0,0.08,0.34,0,0.1784,0.0097,0.0004,21,580.00,SPY220218P00580000,0,0,198,201.61,0,0,-0.9893,0,0 | |
| FriFeb182022,SPY220218C00585000,0.25,0,0.06,0.32,0,0.1794,0.0088,0.0004,30,585.00,SPY220218P00585000,0,0,202.95,206.57,0,0,-0.9683,0.0007,0 | |
| FriFeb182022,SPY220218C00590000,0.19,0,0.05,0.3,0,0.1808,0.0082,0.0003,20,590.00,SPY220218P00590000,0,0,207.93,211.53,0,0,-0.9695,0.0007,0 | |
| FriMar182022,SPY220318C00100000,0,0,282.26,285.38,0,1.4362,0.9369,0.0002,0,100.00,SPY220318P00100000,0.57,-0.05,0.49,0.59,6,0.592,-0.0059,0.0001,2227 | |
| FriMar182022,SPY220318C00105000,0,0,277.26,280.33,0,1.3459,0.9348,0.0002,0,105.00,SPY220318P00105000,0.58,0,0.55,0.65,0,0.5796,-0.0067,0.0001,52 | |
| FriMar182022,SPY220318C00110000,0,0,272.27,275.3,0,1.2643,0.933,0.0002,0,110.00,SPY220318P00110000,0.73,0,0.61,0.71,0,0.5672,-0.0074,0.0001,37 | |
| FriMar182022,SPY220318C00115000,0,0,266,271,0,1.1903,0.9314,0.0002,0,115.00,SPY220318P00115000,0.76,0,0.67,0.77,0,0.556,-0.0083,0.0001,16 | |
| FriMar182022,SPY220318C00120000,242.5,0,262.13,265.3,0,1.1206,0.93,0.0003,0,120.00,SPY220318P00120000,0.92,0.005,0.75,0.84,1,0.5446,-0.0092,0.0001,6150 | |
| FriMar182022,SPY220318C00125000,0,0,257.27,260.3,0,1.0576,0.9289,0.0003,0,125.00,SPY220318P00125000,0.81,0,0.82,0.9,0,0.5336,-0.0102,0.0001,45 | |
| FriMar182022,SPY220318C00130000,0,0,252.29,255.32,0,0.9998,0.9279,0.0003,0,130.00,SPY220318P00130000,1.07,0,0.89,1.02,0,0.5235,-0.0113,0.0001,56 | |
| FriMar182022,SPY220318C00135000,0,0,246,251,0,0.9466,0.9271,0.0003,0,135.00,SPY220318P00135000,1.23,0,0.98,1.11,0,0.5135,-0.0125,0.0002,489 | |
| FriMar182022,SPY220318C00140000,0,0,241,246,0,0.8967,0.9264,0.0003,0,140.00,SPY220318P00140000,1.15,0,1.07,1.21,0,0.5041,-0.0138,0.0002,5353 | |
| FriMar182022,SPY220318C00145000,0,0,237.17,240.32,0,0.8492,0.926,0.0004,1,145.00,SPY220318P00145000,1.51,0,1.17,1.31,0,0.4946,-0.0152,0.0002,11 | |
| FriMar182022,SPY220318C00150000,222.65,0,232.26,235.33,0,0.806,0.9255,0.0004,44,150.00,SPY220318P00150000,1.53,-0.06,1.28,1.43,1,0.4855,-0.0167,0.0002,685 | |
| FriMar182022,SPY220318C00155000,0,0,226,231,0,0.766,0.9251,0.0004,0,155.00,SPY220318P00155000,1.54,0,1.39,1.55,0,0.4768,-0.0183,0.0002,1246 | |
| FriMar182022,SPY220318C00160000,0,0,221,226,0,0.7279,0.9249,0.0004,1,160.00,SPY220318P00160000,2,0,1.52,1.68,0,0.4684,-0.0201,0.0003,127 | |
| FriMar182022,SPY220318C00165000,0,0,217.23,220.32,0,0.6918,0.9247,0.0005,0,165.00,SPY220318P00165000,1.79,0,1.65,1.82,0,0.4601,-0.022,0.0003,12 | |
| FriMar182022,SPY220318C00170000,0,0,212.3,215.37,0,0.6585,0.9245,0.0005,0,170.00,SPY220318P00170000,1.81,-0.405,1.8,1.97,2,0.452,-0.024,0.0003,6682 | |
| FriMar182022,SPY220318C00175000,0,0,207.31,210.41,0,0.6301,0.9238,0.0005,0,175.00,SPY220318P00175000,2.03,0,1.96,2.13,0,0.4445,-0.0262,0.0003,148 | |
| FriMar182022,SPY220318C00180000,203.83,0,202.35,205.43,0,0.5981,0.924,0.0005,1,180.00,SPY220318P00180000,2.34,0,2.13,2.31,0,0.4369,-0.0286,0.0004,265 | |
| FriMar182022,SPY220318C00185000,198.85,0,197.33,200.47,0,0.5706,0.9237,0.0006,1,185.00,SPY220318P00185000,2.42,0,2.31,2.49,0,0.4294,-0.0311,0.0004,252 | |
| FriMar182022,SPY220318C00190000,188.05,0.9,192.41,195.55,1,0.5456,0.9232,0.0006,1,190.00,SPY220318P00190000,2.74,0,2.5,2.69,0,0.4222,-0.0339,0.0005,144 | |
| FriMar182022,SPY220318C00195000,0,0,187.53,190.67,0,0.5229,0.9224,0.0006,15,195.00,SPY220318P00195000,2.68,0,2.72,2.91,0,0.4154,-0.0368,0.0005,3379 | |
| FriMar182022,SPY220318C00200000,178.16,0,182.63,185.77,0,0.5009,0.9216,0.0006,50,200.00,SPY220318P00200000,3.65,0.08,2.97,3.14,16,0.4093,-0.0402,0.0005,7956 | |
| FriMar182022,SPY220318C00205000,0,0,177.81,180.91,0,0.4811,0.9205,0.0007,0,205.00,SPY220318P00205000,3.85,0,3.18,3.38,0,0.402,-0.0435,0.0006,1022 | |
| FriMar182022,SPY220318C00210000,0,0,172.94,176.09,0,0.4636,0.9189,0.0007,5,210.00,SPY220318P00210000,3.52,-0.635,3.44,3.65,6,0.3961,-0.0473,0.0006,84 | |
| FriMar182022,SPY220318C00215000,154.89,0,168.15,171.29,0,0.4476,0.9169,0.0008,20,215.00,SPY220318P00215000,4.47,0,2.74,4.51,0,0.389,-0.051,0.0007,46 | |
| FriMar182022,SPY220318C00220000,149.97,0,163.39,166.49,0,0.4313,0.915,0.0008,47,220.00,SPY220318P00220000,4.1,-0.735,3.9,4.84,1,0.3828,-0.0552,0.0007,622 | |
| FriMar182022,SPY220318C00225000,137.85,0,158.63,161.74,0,0.4174,0.9124,0.0009,113,225.00,SPY220318P00225000,4.31,-0.9,4.22,4.46,2,0.3768,-0.0597,0.0008,94 | |
| FriMar182022,SPY220318C00230000,155.19,0,153.86,157.01,0,0.4056,0.9091,0.0009,12,230.00,SPY220318P00230000,4.9,-0.71,4.57,5.59,13,0.371,-0.0646,0.0009,742 | |
| FriMar182022,SPY220318C00235000,154.89,0,149.15,152.31,0,0.3934,0.9058,0.001,4,235.00,SPY220318P00235000,5.03,-1.01,4.08,5.4,1,0.3652,-0.0697,0.0009,373 | |
| FriMar182022,SPY220318C00240000,154.89,0,144.47,147.63,0,0.3833,0.9016,0.001,755,240.00,SPY220318P00240000,6.71,0.21,5.33,5.8,14,0.3595,-0.0752,0.001,768 | |
| FriMar182022,SPY220318C00245000,0,0,139.8,142.99,0,0.3736,0.8971,0.0011,531,245.00,SPY220318P00245000,7.05,0.055,5.75,6.22,10,0.354,-0.0811,0.0011,905 | |
| FriMar182022,SPY220318C00250000,135.98,0,135.2,138.38,0,0.3644,0.8921,0.0012,532,250.00,SPY220318P00250000,7.71,0.19,5.36,6.68,7,0.3484,-0.0874,0.0012,5742 | |
| FriMar182022,SPY220318C00255000,140.66,0,130.7,133.81,0,0.3559,0.8866,0.0013,1445,255.00,SPY220318P00255000,7.94,-0.145,5.84,7.67,634,0.3431,-0.0941,0.0012,525 | |
| FriMar182022,SPY220318C00260000,125.64,4.065,126.08,129.26,1,0.3488,0.8801,0.0013,242,260.00,SPY220318P00260000,8.63,0,6.36,7.69,0,0.3378,-0.1012,0.0013,1013 | |
| FriMar182022,SPY220318C00265000,130.88,0,121.58,124.76,0,0.3417,0.8733,0.0014,515,265.00,SPY220318P00265000,7.89,0,6.92,8.75,0,0.3327,-0.1088,0.0014,367 | |
| FriMar182022,SPY220318C00270000,122.7,0,117.22,120.31,0,0.3346,0.8662,0.0015,237,270.00,SPY220318P00270000,9.8,-0.2,8.36,9.35,5,0.3277,-0.1169,0.0015,3590 | |
| FriMar182022,SPY220318C00275000,109.57,1.16,112.69,115.88,6,0.3289,0.8578,0.0016,2176,275.00,SPY220318P00275000,9.23,-1.495,8.99,9.47,2,0.3226,-0.1255,0.0016,1388 | |
| FriMar182022,SPY220318C00280000,107.86,0,108.31,111.49,0,0.3225,0.8495,0.0017,910,280.00,SPY220318P00280000,10.05,-1.44,9.66,10.85,1787,0.3177,-0.1345,0.0017,3477 | |
| FriMar182022,SPY220318C00285000,107.31,0,103.98,107.17,0,0.3169,0.8403,0.0018,41,285.00,SPY220318P00285000,10.83,0,10.37,10.86,0,0.3129,-0.1442,0.0019,1144 | |
| FriMar182022,SPY220318C00290000,98.27,0,99.69,102.88,0,0.3115,0.8304,0.002,56,290.00,SPY220318P00290000,12.26,-0.895,10.28,11.62,5,0.3081,-0.1543,0.002,1016 | |
| FriMar182022,SPY220318C00295000,102.26,0,95.44,98.63,0,0.3064,0.8198,0.0021,239,295.00,SPY220318P00295000,11.8,-2.26,11.92,13.21,1,0.3032,-0.165,0.0021,360 | |
| FriMar182022,SPY220318C00300000,91.56,4.185,91.24,94.43,7,0.3015,0.8086,0.0022,545,300.00,SPY220318P00300000,13.18,-1.83,12.76,14.05,6,0.2984,-0.1763,0.0022,748 | |
| FriMar182022,SPY220318C00305000,83,0,87.12,90.3,0,0.2966,0.7968,0.0023,273,305.00,SPY220318P00305000,15.2,-0.815,12.83,14.94,1,0.2938,-0.1883,0.0023,1757 | |
| FriMar182022,SPY220318C00310000,81,1.605,83.01,86.2,4,0.2918,0.7843,0.0025,89,310.00,SPY220318P00310000,15.52,-1.555,13.77,15.89,36,0.2891,-0.2009,0.0025,781 | |
| FriMar182022,SPY220318C00315000,89.72,0,78.96,82.16,0,0.287,0.7712,0.0026,91,315.00,SPY220318P00315000,18.17,-0.01,14.77,16.88,2,0.2842,-0.214,0.0026,492 | |
| FriMar182022,SPY220318C00320000,72.4,0.665,74.99,78.18,3,0.2827,0.7572,0.0027,1974,320.00,SPY220318P00320000,16.53,-2.815,15.81,17.92,9,0.2794,-0.2278,0.0028,1528 | |
| FriMar182022,SPY220318C00325000,69.45,1.52,71.05,74.24,1,0.2778,0.7428,0.0029,252,325.00,SPY220318P00325000,17.71,-2.85,16.91,19.02,255,0.2746,-0.2423,0.0029,863 | |
| FriMar182022,SPY220318C00330000,65.51,0,67.7,69.86,0,0.2736,0.7274,0.003,117,330.00,SPY220318P00330000,19.11,-2.725,18.86,20.17,13,0.2697,-0.2575,0.003,5746 | |
| FriMar182022,SPY220318C00335000,59.74,-0.74,63.9,66.06,6,0.2687,0.7116,0.0032,890,335.00,SPY220318P00335000,23.02,-0.15,19.27,21.38,7,0.2648,-0.2735,0.0032,832 | |
| FriMar182022,SPY220318C00340000,55,0,60.13,62.29,0,0.2637,0.695,0.0033,726,340.00,SPY220318P00340000,24.7,0.14,20.54,22.64,5,0.2599,-0.2902,0.0034,1097 | |
| FriMar182022,SPY220318C00345000,52.62,0,56.42,58.59,0,0.2588,0.6777,0.0035,325,345.00,SPY220318P00345000,23.63,0,21.87,23.97,0,0.2548,-0.3077,0.0035,417 | |
| FriMar182022,SPY220318C00350000,53.28,3.475,52.86,54.96,4,0.2539,0.6595,0.0036,560,350.00,SPY220318P00350000,24.02,-3.53,24.2,25.36,42,0.2498,-0.326,0.0037,6537 | |
| FriMar182022,SPY220318C00355000,45.29,-1.115,49.3,51.41,18,0.2489,0.6405,0.0038,311,355.00,SPY220318P00355000,25.79,-3.37,25.49,26.92,4,0.2446,-0.3452,0.0038,2069 | |
| FriMar182022,SPY220318C00360000,44.45,1.39,45.74,47.93,6,0.2437,0.6207,0.0039,329,360.00,SPY220318P00360000,27.07,-3.77,27.02,28.46,265,0.2395,-0.3652,0.004,1519 | |
| FriMar182022,SPY220318C00365000,43.63,3.82,42.35,44.53,46,0.2386,0.6,0.0041,600,365.00,SPY220318P00365000,32.66,0.045,27.9,30.08,5,0.2343,-0.3863,0.0041,5080 | |
| FriMar182022,SPY220318C00370000,38,1.345,39.03,41.22,9,0.2333,0.5785,0.0042,1630,370.00,SPY220318P00370000,30.75,-3.72,30.33,31.79,7,0.2291,-0.4082,0.0043,2807 | |
| FriMar182022,SPY220318C00375000,33.45,-0.14,35.82,38.01,2,0.2282,0.556,0.0044,1439,375.00,SPY220318P00375000,35,-1.425,32.12,33.6,1,0.2239,-0.4311,0.0044,1441 | |
| FriMar182022,SPY220318C00380000,33.81,3.18,32.74,34.3,210,0.2228,0.5326,0.0045,1262,380.00,SPY220318P00380000,33.57,-4.9,33.98,35.47,457,0.2185,-0.455,0.0046,904 | |
| FriMar182022,SPY220318C00385000,30.16,2.39,29.65,31.84,98,0.2175,0.5082,0.0046,1307,385.00,SPY220318P00385000,40.53,-0.105,35.28,37.47,46,0.2131,-0.4798,0.0047,619 | |
| FriMar182022,SPY220318C00390000,27.49,2.455,26.9,28.93,210,0.2121,0.4828,0.0048,3298,390.00,SPY220318P00390000,37.81,-5.1,37.4,39.57,151,0.2078,-0.5057,0.0048,473 | |
| FriMar182022,SPY220318C00395000,24.96,2.53,24.64,26.16,38,0.207,0.4567,0.0048,548,395.00,SPY220318P00395000,39.26,0,39.64,41.8,0,0.2026,-0.5323,0.005,39 | |
| FriMar182022,SPY220318C00400000,22.23,2.245,21.35,23.53,61,0.202,0.43,0.0049,1324,400.00,SPY220318P00400000,49,0,42.03,44.2,0,0.1975,-0.5597,0.005,36 | |
| FriMar182022,SPY220318C00405000,20.1,2.395,18.89,20.37,23,0.1972,0.4027,0.005,3513,405.00,SPY220318P00405000,45.22,0,44.59,46.75,0,0.1926,-0.5878,0.0051,6 | |
| FriMar182022,SPY220318C00410000,16.87,1.255,16.69,18.8,18,0.1928,0.3752,0.005,1302,410.00,SPY220318P00410000,46.81,0,47.33,49.48,0,0.1881,-0.6159,0.0051,6 | |
| FriMar182022,SPY220318C00415000,12.65,-1.07,14.61,16.73,189,0.1888,0.3478,0.005,378,415.00,SPY220318P00415000,51.91,0,50.27,52.4,0,0.184,-0.6441,0.0051,1 | |
| FriMar182022,SPY220318C00420000,13.95,1.93,12.71,14.84,7,0.185,0.3207,0.0049,3323,420.00,SPY220318P00420000,60.43,0,53.4,55.53,0,0.1802,-0.6719,0.005,2016 | |
| FriMar182022,SPY220318C00425000,12.2,1.785,11.01,13.15,9,0.1818,0.2944,0.0048,1408,425.00,SPY220318P00425000,58.5,0,56.71,58.84,0,0.1768,-0.699,0.0049,8 | |
| FriMar182022,SPY220318C00430000,10.05,0.975,9.54,11.63,36,0.1789,0.269,0.0047,4032,430.00,SPY220318P00430000,70.5,0,59.71,62.89,0,0.1736,-0.7252,0.0048,3003 | |
| FriMar182022,SPY220318C00435000,8.85,0.94,8.36,10.32,1,0.1768,0.2454,0.0045,161,435.00,SPY220318P00435000,62.09,0,63.4,66.57,0,0.171,-0.75,0.0046,4 | |
| FriMar182022,SPY220318C00440000,7,0.1,7.31,9.16,2,0.1749,0.223,0.0043,6420,440.00,SPY220318P00440000,65.69,0,67.25,70.42,0,0.1686,-0.7735,0.0044,12 | |
| FriMar182022,SPY220318C00445000,5.73,-0.3,6.34,8.17,30,0.1733,0.202,0.0041,6835,445.00,SPY220318P00445000,68.88,0,71.25,74.42,0,0.1666,-0.7954,0.0042,1 | |
| FriMar182022,SPY220318C00450000,6.35,0.96,5.49,7.3,51,0.1721,0.1828,0.0039,21153,450.00,SPY220318P00450000,72.5,0,75.39,78.53,0,0.1645,-0.8164,0.0039,1 | |
| FriMar182022,SPY220318C00455000,4.96,0.325,4.74,6.53,10,0.1713,0.1653,0.0037,14432,455.00,SPY220318P00455000,0,0,79.61,82.76,0,0.1634,-0.8344,0.0037,0 | |
| FriMar182022,SPY220318C00460000,4.71,0.595,4.57,5.85,1,0.1705,0.1489,0.0035,5755,460.00,SPY220318P00460000,84.03,0,83.93,87.02,0,0.1619,-0.8517,0.0034,1 | |
| FriMar182022,SPY220318C00465000,4.5,0,3.99,5.26,0,0.1699,0.1341,0.0032,465,465.00,SPY220318P00465000,84.36,0,88.34,91.48,0,0.1604,-0.8679,0.0032,1 | |
| FriMar182022,SPY220318C00470000,3.43,0.275,3.48,4.74,3,0.1694,0.1205,0.003,6315,470.00,SPY220318P00470000,92.72,0,92.81,95.92,0,0.1609,-0.8795,0.0029,1 | |
| FriMar182022,SPY220318C00475000,2.87,0.11,3.04,4.3,2,0.1691,0.1082,0.0028,1770,475.00,SPY220318P00475000,0,0,97.34,100.49,0,0.1596,-0.8931,0.0027,0 | |
| FriMar182022,SPY220318C00480000,2.3,-0.125,2.23,3.9,1,0.1689,0.0971,0.0026,2364,480.00,SPY220318P00480000,0,0,101.93,105.07,0,0.158,-0.9056,0.0024,0 | |
| FriMar182022,SPY220318C00485000,2.64,0,2.3,3.55,0,0.1687,0.0868,0.0024,29,485.00,SPY220318P00485000,0,0,106.57,109.68,0,0.1567,-0.9166,0.0022,0 | |
| FriMar182022,SPY220318C00490000,2.06,0.185,2,3.25,2,0.1686,0.0777,0.0022,37,490.00,SPY220318P00490000,0,0,111.25,114.39,0,0.1551,-0.9269,0.002,0 | |
| FriMar182022,SPY220318C00495000,1.62,-0.03,1.81,1.98,1,0.1686,0.0694,0.002,45,495.00,SPY220318P00495000,0,0,115.96,119.04,0,0.1531,-0.9366,0.0017,0 | |
| FriMar182022,SPY220318C00500000,1.72,0.275,1.57,1.74,37,0.1684,0.0618,0.0018,1629,500.00,SPY220318P00500000,115.47,0,120.7,123.81,0,0.1509,-0.9453,0.0015,12 | |
| FriMar182022,SPY220318C00505000,1.37,0.095,1.37,1.54,1,0.1686,0.0553,0.0017,105,505.00,SPY220318P00505000,0,0,125.48,128.59,0,0.1481,-0.9535,0.0013,0 | |
| FriMar182022,SPY220318C00510000,1.77,0,1.2,1.37,0,0.169,0.0495,0.0015,40,510.00,SPY220318P00510000,0,0,130.28,133.36,0,0.1459,-0.96,0.0011,0 | |
| FriMar182022,SPY220318C00515000,0.98,0,1.05,1.22,0,0.1693,0.0442,0.0014,325,515.00,SPY220318P00515000,0,0,135.11,138.23,0,0.1401,-0.9682,0.0008,0 | |
| FriMar182022,SPY220318C00520000,0.9,0.015,0.92,1.08,3,0.1695,0.0395,0.0013,56,520.00,SPY220318P00520000,0,0,139.95,143.06,0,0.1331,-0.9751,0.0006,0 | |
| FriMar182022,SPY220318C00525000,1.11,0,0.8,0.97,0,0.1701,0.0356,0.0012,23,525.00,SPY220318P00525000,0,0,144.81,147.91,0,0.12,-0.9821,0.0003,0 | |
| FriMar182022,SPY220318C00530000,0.66,-0.035,0.7,0.86,2,0.1705,0.0318,0.0011,225,530.00,SPY220318P00530000,0,0,149.68,152.79,0,0,-0.9763,0.0005,0 | |
| FriMar182022,SPY220318C00535000,0.56,-0.06,0.61,0.78,18,0.171,0.0286,0.001,118,535.00,SPY220318P00535000,0,0,154.58,157.68,0,0,-0.9812,0.0003,0 | |
| FriMar182022,SPY220318C00540000,0.58,0,0.54,0.7,0,0.1715,0.0256,0.0009,76,540.00,SPY220318P00540000,0,0,159.47,162.61,0,0,-0.9688,0.0007,0 | |
| FriMar182022,SPY220318C00545000,0.47,-0.03,0.47,0.63,2,0.1722,0.0231,0.0008,32,545.00,SPY220318P00545000,0,0,164.37,167.49,0,0,-0.9721,0.0006,0 | |
| FriMar182022,SPY220318C00550000,0.45,0,0.41,0.57,23,0.1731,0.021,0.0007,166,550.00,SPY220318P00550000,0,0,169.29,172.39,0,0,-0.9704,0.0007,0 | |
| FriMar182022,SPY220318C00555000,0.46,0,0.37,0.52,0,0.1736,0.0188,0.0007,129,555.00,SPY220318P00555000,0,0,174.21,177.3,0,0,-0.9792,0.0004,0 | |
| FriMar182022,SPY220318C00560000,0.43,0,0.32,0.47,0,0.1743,0.017,0.0006,56,560.00,SPY220318P00560000,0,0,179.13,182.17,0,0,-0.9776,0.0004,0 | |
| FriMar182022,SPY220318C00565000,0.42,0,0.29,0.43,0,0.1755,0.0156,0.0006,109,565.00,SPY220318P00565000,0,0,184.04,187.1,0,0,-1,0.0001,0 | |
| FriMar182022,SPY220318C00570000,0.3,0,0.25,0.39,2,0.1763,0.0142,0.0005,87,570.00,SPY220318P00570000,0,0,189,192.04,0,0,-0.9831,0.0002,0 | |
| FriMar182022,SPY220318C00575000,0.3,0.03,0.23,0.36,3,0.1772,0.0129,0.0005,170,575.00,SPY220318P00575000,0,0,193.95,196.98,0,0,-0.9859,0.0001,0 | |
| FriMar182022,SPY220318C00580000,0.29,0.04,0.21,0.32,11,0.1779,0.0117,0.0004,26,580.00,SPY220318P00580000,0,0,198.89,201.93,0,0,-0.9865,0.0001,0 | |
| FriMar182022,SPY220318C00585000,0.24,0,0.19,0.3,0,0.1792,0.0108,0.0004,111,585.00,SPY220318P00585000,0,0,203.84,206.87,0,0,-1,0.0001,0 | |
| FriMar182022,SPY220318C00590000,0.25,0,0.17,0.28,0,0.1798,0.0098,0.0004,17,590.00,SPY220318P00590000,0,0,208.76,211.82,0,0,-0.9873,0.0001,0 | |
| FriJun172022,SPY220617C00100000,0,0,282.27,285.29,0,1.2924,0.9359,0.0002,0,100.00,SPY220617P00100000,0.73,-0.05,0.63,0.72,2,0.5491,-0.007,0.0001,313 | |
| FriJun172022,SPY220617C00105000,0,0,276,281,0,1.2107,0.9338,0.0002,0,105.00,SPY220617P00105000,0.88,0,0.7,0.8,0,0.5385,-0.0079,0.0001,34 | |
| FriJun172022,SPY220617C00110000,0,0,272.27,275.3,0,1.1369,0.9319,0.0002,0,110.00,SPY220617P00110000,0.76,0,0.78,0.88,0,0.5277,-0.0089,0.0001,3345 | |
| FriJun172022,SPY220617C00115000,0,0,267.28,270.31,0,1.0698,0.9303,0.0002,0,115.00,SPY220617P00115000,0.95,0,0.87,0.97,0,0.5178,-0.0099,0.0001,127 | |
| FriJun172022,SPY220617C00120000,0,0,262.29,265.31,0,1.0086,0.929,0.0003,0,120.00,SPY220617P00120000,1.07,0,0.97,1.06,0,0.5076,-0.011,0.0001,11 | |
| FriJun172022,SPY220617C00125000,0,0,256,261,0,0.9516,0.9278,0.0003,0,125.00,SPY220617P00125000,1.01,0,1.04,1.19,0,0.4985,-0.0122,0.0001,11 | |
| FriJun172022,SPY220617C00130000,0,0,252.24,255.31,0,0.8992,0.9269,0.0003,0,130.00,SPY220617P00130000,1.44,0,1.15,1.3,0,0.4895,-0.0136,0.0002,82 | |
| FriJun172022,SPY220617C00135000,0,0,247.25,250.32,0,0.851,0.926,0.0003,0,135.00,SPY220617P00135000,1.42,0,1.26,1.42,0,0.4805,-0.015,0.0002,19 | |
| FriJun172022,SPY220617C00140000,0,0,242.27,245.34,0,0.8065,0.9253,0.0003,0,140.00,SPY220617P00140000,1.4,0,1.39,1.55,0,0.4723,-0.0165,0.0002,13 | |
| FriJun172022,SPY220617C00145000,0,0,236,241,0,0.7642,0.9248,0.0004,0,145.00,SPY220617P00145000,1.56,0,1.52,1.69,0,0.4642,-0.0182,0.0002,35 | |
| FriJun172022,SPY220617C00150000,0,0,232.23,235.33,0,0.7253,0.9244,0.0004,0,150.00,SPY220617P00150000,1.87,0,1.66,1.84,0,0.4563,-0.0199,0.0002,3237 | |
| FriJun172022,SPY220617C00155000,0,0,227.26,230.34,0,0.689,0.924,0.0004,0,155.00,SPY220617P00155000,2.07,0,1.81,2,0,0.4486,-0.0219,0.0003,30 | |
| FriJun172022,SPY220617C00160000,0,0,222.29,225.37,0,0.6554,0.9236,0.0004,4,160.00,SPY220617P00160000,2.44,0,1.98,2.17,0,0.4414,-0.024,0.0003,3032 | |
| FriJun172022,SPY220617C00165000,219.05,0,216,221,0,0.6227,0.9235,0.0005,1,165.00,SPY220617P00165000,2.11,0,2.15,2.35,0,0.434,-0.0262,0.0003,37 | |
| FriJun172022,SPY220617C00170000,0,0,212.27,215.38,0,0.5948,0.9228,0.0005,0,170.00,SPY220617P00170000,2.61,0,2.34,2.55,0,0.427,-0.0285,0.0004,81 | |
| FriJun172022,SPY220617C00175000,0,0,207.33,210.41,0,0.5653,0.9228,0.0005,0,175.00,SPY220617P00175000,2.9,-0.175,2.54,2.76,80,0.4202,-0.0311,0.0004,109 | |
| FriJun172022,SPY220617C00180000,0,0,202.32,205.47,0,0.5395,0.9224,0.0005,0,180.00,SPY220617P00180000,2.82,0,2.76,2.98,0,0.4136,-0.0338,0.0004,106 | |
| FriJun172022,SPY220617C00185000,0,0,197.44,200.52,0,0.5151,0.9221,0.0006,0,185.00,SPY220617P00185000,3.35,0,2.99,3.21,0,0.4071,-0.0368,0.0005,151 | |
| FriJun172022,SPY220617C00190000,0,0,192.54,195.62,0,0.493,0.9214,0.0006,0,190.00,SPY220617P00190000,3.3,-0.68,3.24,3.47,46,0.401,-0.04,0.0005,3860 | |
| FriJun172022,SPY220617C00195000,0,0,187.6,190.76,0,0.4748,0.92,0.0006,0,195.00,SPY220617P00195000,0,0,3.51,3.74,0,0.3946,-0.0433,0.0005,2 | |
| FriJun172022,SPY220617C00200000,180.5,0,182.78,185.93,0,0.455,0.9191,0.0006,2,200.00,SPY220617P00200000,4.5,-0.035,3.8,4.03,13,0.3886,-0.0469,0.0006,3567 | |
| FriJun172022,SPY220617C00205000,0,0,177.96,181.11,0,0.438,0.9177,0.0007,1,205.00,SPY220617P00205000,4.35,0,4.1,4.34,0,0.3828,-0.0507,0.0006,4 | |
| FriJun172022,SPY220617C00210000,0,0,173.16,176.31,0,0.424,0.9154,0.0007,0,210.00,SPY220617P00210000,5,0,4.29,4.81,0,0.377,-0.0548,0.0007,532 | |
| FriJun172022,SPY220617C00215000,165.66,0,168.41,171.56,0,0.4083,0.9137,0.0008,10,215.00,SPY220617P00215000,5.3,-0.36,3.81,5.16,5,0.3714,-0.0591,0.0007,121 | |
| FriJun172022,SPY220617C00220000,161.26,0,163.75,166.85,0,0.3958,0.9109,0.0008,3,220.00,SPY220617P00220000,5.2,0,5.01,5.54,0,0.366,-0.0638,0.0008,104 | |
| FriJun172022,SPY220617C00225000,149.33,0,158.99,162.14,0,0.384,0.9079,0.0009,10,225.00,SPY220617P00225000,6.35,-0.2,4.59,6.74,1,0.3606,-0.0687,0.0008,36 | |
| FriJun172022,SPY220617C00230000,139.7,0,154.31,157.47,0,0.3748,0.9038,0.0009,12,230.00,SPY220617P00230000,6.45,0,5.83,6.37,0,0.3554,-0.074,0.0009,114 | |
| FriJun172022,SPY220617C00235000,0,0,149.76,152.84,0,0.3641,0.9002,0.001,0,235.00,SPY220617P00235000,6.66,0,5.47,7.62,0,0.3504,-0.0797,0.001,396 | |
| FriJun172022,SPY220617C00240000,154.57,0,145.1,148.26,0,0.3566,0.8951,0.001,80,240.00,SPY220617P00240000,8.09,0,5.96,7.32,0,0.3454,-0.0856,0.001,383 | |
| FriJun172022,SPY220617C00245000,146.33,0,140.5,143.68,0,0.3483,0.8901,0.0011,2,245.00,SPY220617P00245000,8.52,0,6.48,7.84,0,0.3406,-0.092,0.0011,57 | |
| FriJun172022,SPY220617C00250000,143.24,0,135.97,139.16,0,0.3406,0.8846,0.0012,18,250.00,SPY220617P00250000,9.35,0,8,9.17,0,0.3368,-0.0992,0.0012,3660 | |
| FriJun172022,SPY220617C00255000,0,0,131.5,134.68,0,0.3345,0.8782,0.0013,13,255.00,SPY220617P00255000,8.51,0,7.61,9.76,0,0.3312,-0.1058,0.0013,227 | |
| FriJun172022,SPY220617C00260000,113.92,0,127.06,130.24,0,0.3284,0.8714,0.0013,20,260.00,SPY220617P00260000,9.7,0,8.24,10.38,0,0.3265,-0.1133,0.0013,923 | |
| FriJun172022,SPY220617C00265000,129.43,0,122.63,125.81,0,0.3224,0.8641,0.0014,4,265.00,SPY220617P00265000,10.93,0,8.9,11.03,0,0.322,-0.1212,0.0014,264 | |
| FriJun172022,SPY220617C00270000,124.53,0,118.27,121.46,0,0.317,0.8562,0.0015,21,270.00,SPY220617P00270000,11.68,-0.565,10.4,11.73,20,0.3176,-0.1296,0.0015,1539 | |
| FriJun172022,SPY220617C00275000,100.8,0,114.06,117.15,0,0.3119,0.8478,0.0016,13,275.00,SPY220617P00275000,13.2,0,11.14,12.47,0,0.3133,-0.1385,0.0016,698 | |
| FriJun172022,SPY220617C00280000,112.48,0,109.67,112.86,0,0.3068,0.8389,0.0017,19,280.00,SPY220617P00280000,12.5,0,11.92,13.25,0,0.309,-0.1478,0.0017,337 | |
| FriJun172022,SPY220617C00285000,0,0,105.45,108.64,0,0.3021,0.8294,0.0018,53,285.00,SPY220617P00285000,13.55,0,12.74,13.32,0,0.3046,-0.1575,0.0018,252 | |
| FriJun172022,SPY220617C00290000,102.5,5.09,101.27,104.46,2,0.2976,0.8193,0.0019,19,290.00,SPY220617P00290000,15.35,0,12.81,14.94,0,0.3003,-0.1677,0.0019,3136 | |
| FriJun172022,SPY220617C00295000,96.83,3.525,97.15,100.33,1,0.2931,0.8086,0.002,10,295.00,SPY220617P00295000,16.7,-0.095,14.51,15.84,10,0.296,-0.1784,0.002,396 | |
| FriJun172022,SPY220617C00300000,89.56,0,93.06,96.24,0,0.2887,0.7975,0.0021,1462,300.00,SPY220617P00300000,16.35,-1.49,14.68,16.8,12,0.2919,-0.1897,0.0021,1261 | |
| FriJun172022,SPY220617C00305000,73.5,0,89.03,92.21,0,0.2846,0.7856,0.0022,22,305.00,SPY220617P00305000,16.27,-2.675,15.69,17.81,5,0.2875,-0.2013,0.0022,818 | |
| FriJun172022,SPY220617C00310000,84.33,2.83,85.04,88.24,1,0.2804,0.7733,0.0024,77,310.00,SPY220617P00310000,20.56,0.47,16.74,18.86,3,0.2833,-0.2136,0.0023,7967 | |
| FriJun172022,SPY220617C00315000,88.65,0,81.1,84.3,0,0.276,0.7606,0.0025,38,315.00,SPY220617P00315000,18.56,-2.735,18.61,19.96,3,0.279,-0.2264,0.0025,83 | |
| FriJun172022,SPY220617C00320000,88.63,0,77.22,80.42,0,0.2721,0.747,0.0026,263,320.00,SPY220617P00320000,19.83,-2.72,19.75,21.1,750,0.2747,-0.2397,0.0026,1769 | |
| FriJun172022,SPY220617C00325000,71.27,0,73.94,76.1,0,0.2692,0.7324,0.0027,923,325.00,SPY220617P00325000,24.54,0.68,20.95,22.3,2,0.2704,-0.2536,0.0027,748 | |
| FriJun172022,SPY220617C00330000,66.35,-0.4,70.18,72.34,1,0.265,0.7178,0.0028,357,330.00,SPY220617P00330000,21.77,0,22.2,23.56,0,0.266,-0.2681,0.0028,415 | |
| FriJun172022,SPY220617C00335000,72.17,0,66.45,68.61,0,0.2606,0.7026,0.003,406,335.00,SPY220617P00335000,24,-2.655,23.5,24.86,1,0.2616,-0.2832,0.003,307 | |
| FriJun172022,SPY220617C00340000,63.5,0,62.79,64.96,0,0.256,0.687,0.0031,157,340.00,SPY220617P00340000,28.15,0,24.13,26.23,0,0.2572,-0.2989,0.0031,450 | |
| FriJun172022,SPY220617C00345000,60.63,0,59.26,61.37,0,0.2516,0.6706,0.0032,744,345.00,SPY220617P00345000,29.4,-0.375,26.27,27.65,1,0.2527,-0.3153,0.0032,692 | |
| FriJun172022,SPY220617C00350000,51.7,-1.035,55.72,57.83,6,0.2472,0.6535,0.0033,575,350.00,SPY220617P00350000,29.37,0,27.75,29.14,0,0.2482,-0.3323,0.0033,1220 | |
| FriJun172022,SPY220617C00355000,57.5,0,52.26,54.38,0,0.2428,0.6357,0.0035,185,355.00,SPY220617P00355000,33.05,0,28.6,30.69,0,0.2437,-0.3501,0.0035,485 | |
| FriJun172022,SPY220617C00360000,49.18,3.025,48.81,51,62,0.2387,0.6172,0.0036,558,360.00,SPY220617P00360000,30.91,-3.92,30.91,32.36,5,0.2392,-0.3685,0.0036,592 | |
| FriJun172022,SPY220617C00365000,45.41,2.435,45.49,47.67,55,0.2342,0.598,0.0037,362,365.00,SPY220617P00365000,36.24,0,32.6,34.11,0,0.2345,-0.3876,0.0037,1715 | |
| FriJun172022,SPY220617C00370000,42.87,2.995,42.27,44.45,57,0.2298,0.5781,0.0038,1084,370.00,SPY220617P00370000,38.4,0,34.37,35.89,0,0.2301,-0.4074,0.0038,630 | |
| FriJun172022,SPY220617C00375000,38.37,1.49,39.57,41.31,254,0.2253,0.5575,0.004,1132,375.00,SPY220617P00375000,36.5,-4.09,36.22,37.76,613,0.2253,-0.428,0.004,4162 | |
| FriJun172022,SPY220617C00380000,38.08,4.1,36.12,38.24,759,0.2208,0.5362,0.0041,643,380.00,SPY220617P00380000,38.54,-4.15,37.53,39.71,57,0.2208,-0.4494,0.0041,9326 | |
| FriJun172022,SPY220617C00385000,33.88,2.715,33.16,35.29,3,0.2163,0.5142,0.0042,1362,385.00,SPY220617P00385000,45.31,0,39.58,41.77,0,0.2162,-0.4714,0.0042,14455 | |
| FriJun172022,SPY220617C00390000,31.63,3.145,30.3,32.43,2,0.2118,0.4915,0.0043,610,390.00,SPY220617P00390000,45.34,-1.865,42.31,43.92,1,0.2117,-0.4941,0.0043,565 | |
| FriJun172022,SPY220617C00395000,25.6,-0.29,27.52,29.71,1,0.2075,0.4683,0.0043,555,395.00,SPY220617P00395000,45,0,44.02,46.2,0,0.2072,-0.5174,0.0044,223 | |
| FriJun172022,SPY220617C00400000,24.98,1.52,24.93,27.12,4,0.2032,0.4445,0.0044,2323,400.00,SPY220617P00400000,48.21,0,46.43,48.55,0,0.2029,-0.5413,0.0044,79 | |
| FriJun172022,SPY220617C00405000,21.31,0.13,22.46,24.65,4,0.1991,0.4203,0.0045,515,405.00,SPY220617P00405000,0,0,48.98,51.15,0,0.1989,-0.5654,0.0045,0 | |
| FriJun172022,SPY220617C00410000,18.57,0,20.25,22.36,0,0.1953,0.396,0.0045,2612,410.00,SPY220617P00410000,50,0,51.69,53.85,0,0.1949,-0.59,0.0045,3 | |
| FriJun172022,SPY220617C00415000,19.33,2.27,18.69,20.21,3,0.1917,0.3715,0.0045,291,415.00,SPY220617P00415000,54.75,0,54.56,56.72,0,0.1914,-0.6143,0.0045,4 | |
| FriJun172022,SPY220617C00420000,16.91,1.68,16.75,18.24,750,0.1884,0.3473,0.0045,888,420.00,SPY220617P00420000,60.84,0,57.58,59.72,0,0.188,-0.6387,0.0045,22 | |
| FriJun172022,SPY220617C00425000,13.47,0,14.28,16.41,0,0.1853,0.3234,0.0044,157,425.00,SPY220617P00425000,64.46,0,60.77,62.91,0,0.1849,-0.6626,0.0044,15 | |
| FriJun172022,SPY220617C00430000,13.27,1.285,12.64,14.77,1,0.1826,0.3003,0.0043,168,430.00,SPY220617P00430000,68.77,0,64.12,66.24,0,0.182,-0.6861,0.0044,9 | |
| FriJun172022,SPY220617C00435000,12.89,0,11.13,13.27,0,0.1802,0.2778,0.0042,666,435.00,SPY220617P00435000,0,0,67.64,69.77,0,0.1796,-0.7088,0.0043,0 | |
| FriJun172022,SPY220617C00440000,10.97,1.535,9.81,11.96,6,0.1782,0.2566,0.0041,1784,440.00,SPY220617P00440000,70.44,0,70.81,73.99,0,0.1776,-0.7299,0.0041,11 | |
| FriJun172022,SPY220617C00445000,9.28,0,8.64,10.77,0,0.1763,0.2358,0.004,4539,445.00,SPY220617P00445000,72.44,0,74.64,77.8,0,0.1754,-0.7511,0.004,2 | |
| FriJun172022,SPY220617C00450000,7.55,0.285,7.57,9.73,15,0.1748,0.2167,0.0038,1037,450.00,SPY220617P00450000,79.87,0,78.58,81.75,0,0.1738,-0.7705,0.0038,1 | |
| FriJun172022,SPY220617C00455000,7.02,0,6.65,8.81,0,0.1736,0.1989,0.0037,729,455.00,SPY220617P00455000,87.07,0,82.64,85.79,0,0.173,-0.7877,0.0037,3 | |
| FriJun172022,SPY220617C00460000,6.22,0.295,5.82,7.98,1,0.1727,0.1823,0.0035,190,460.00,SPY220617P00460000,0,0,86.82,89.97,0,0.1714,-0.8056,0.0035,1 | |
| FriJun172022,SPY220617C00465000,5.52,0,5.09,7.25,0,0.1726,0.168,0.0033,134,465.00,SPY220617P00465000,0,0,91.07,94.16,0,0.1713,-0.8198,0.0033,0 | |
| FriJun172022,SPY220617C00470000,5.05,0.23,5.28,6.59,6,0.1719,0.1536,0.0032,277,470.00,SPY220617P00470000,99.48,0,95.4,98.54,0,0.1703,-0.8348,0.0031,1 | |
| FriJun172022,SPY220617C00475000,4.2,0,4.8,6.01,0,0.1718,0.1409,0.003,2240,475.00,SPY220617P00475000,0,0,99.8,102.92,0,0.1706,-0.8467,0.003,0 | |
| FriJun172022,SPY220617C00480000,4.07,0.22,4.21,5.5,441,0.1714,0.1286,0.0028,22070,480.00,SPY220617P00480000,108.19,0,104.27,107.42,0,0.1702,-0.859,0.0028,2 | |
| FriJun172022,SPY220617C00485000,3.5,0.045,3.75,5.03,199,0.1712,0.1175,0.0026,25278,485.00,SPY220617P00485000,0,0,108.79,111.94,0,0.1692,-0.8713,0.0026,0 | |
| FriJun172022,SPY220617C00490000,2.95,0,2.46,4.63,0,0.1711,0.1073,0.0025,39892,490.00,SPY220617P00490000,0,0,113.36,116.5,0,0.1694,-0.8809,0.0025,0 | |
| FriJun172022,SPY220617C00495000,3.2,0,2.96,4.24,0,0.1707,0.0974,0.0023,17658,495.00,SPY220617P00495000,0,0,117.96,121.1,0,0.1689,-0.8909,0.0023,0 | |
| FriJun172022,SPY220617C00500000,2.42,0,2.63,3.9,0,0.1706,0.0886,0.0022,1444,500.00,SPY220617P00500000,117.7,0,122.59,125.74,0,0.1681,-0.9006,0.0021,4 | |
| FriJun172022,SPY220617C00505000,2.98,0,1.44,3.61,0,0.1707,0.0808,0.002,59,505.00,SPY220617P00505000,122.22,0,127.27,130.35,0,0.1678,-0.9088,0.002,3 | |
| FriJun172022,SPY220617C00510000,2.3,0,2.07,3.34,0,0.1706,0.0734,0.0019,1326,510.00,SPY220617P00510000,0,0,131.98,135.09,0,0.1678,-0.916,0.0018,0 | |
| FriJun172022,SPY220617C00515000,1.76,-0.03,1.92,2.12,1004,0.1708,0.0668,0.0017,260,515.00,SPY220617P00515000,140.19,0,136.72,139.86,0,0.1667,-0.924,0.0017,1 | |
| FriJun172022,SPY220617C00520000,2.1,0,1.72,1.92,0,0.171,0.0609,0.0016,42,520.00,SPY220617P00520000,0,0,141.49,144.56,0,0.1662,-0.9305,0.0015,0 | |
| FriJun172022,SPY220617C00525000,1.57,0,1.53,1.73,0,0.171,0.0551,0.0015,2487,525.00,SPY220617P00525000,141.07,0,146.26,149.34,0,0.1654,-0.9368,0.0014,3 | |
| FriJun172022,SPY220617C00530000,1.42,0,1.36,1.56,0,0.1713,0.0503,0.0014,1096,530.00,SPY220617P00530000,145.79,0,151.07,154.15,0,0.1646,-0.9426,0.0013,3 | |
| FriJun172022,SPY220617C00535000,1.81,0,1.22,1.41,0,0.1716,0.0457,0.0013,200,535.00,SPY220617P00535000,0,0,155.89,159,0,0.1632,-0.9483,0.0011,0 | |
| FriJun172022,SPY220617C00540000,1.03,0,1.08,1.28,0,0.1719,0.0417,0.0012,8,540.00,SPY220617P00540000,175.92,0,160.73,163.85,0,0.1624,-0.9529,0.001,1 | |
| FriJun172022,SPY220617C00545000,0.91,0,0.97,1.17,0,0.1723,0.038,0.0011,10,545.00,SPY220617P00545000,0,0,165.58,168.66,0,0.161,-0.9576,0.0009,0 | |
| FriJun172022,SPY220617C00550000,0.98,0.115,0.87,1.06,1,0.1727,0.0347,0.001,420,550.00,SPY220617P00550000,166.57,0,170.45,173.5,0,0.1592,-0.962,0.0008,1 | |
| FriJun172022,SPY220617C00555000,0.95,0,0.78,0.97,0,0.1732,0.0317,0.0009,499,555.00,SPY220617P00555000,0,0,175.32,178.43,0,0.1587,-0.965,0.0007,0 | |
| FriJun172022,SPY220617C00560000,1.02,0,0.7,0.89,0,0.1738,0.0291,0.0009,5,560.00,SPY220617P00560000,0,0,180.22,183.29,0,0.1542,-0.9701,0.0006,0 | |
| FriJun172022,SPY220617C00565000,0.88,0,0.63,0.82,0,0.1744,0.0267,0.0008,8,565.00,SPY220617P00565000,0,0,185.1,188.22,0,0.1502,-0.974,0.0005,0 | |
| FriJun172022,SPY220617C00570000,0.95,0,0.57,0.75,0,0.1751,0.0245,0.0008,48,570.00,SPY220617P00570000,0,0,190.01,193,0,0.1445,-0.9779,0.0003,0 | |
| FriJun172022,SPY220617C00575000,0.86,0,0.51,0.69,0,0.1756,0.0225,0.0007,45,575.00,SPY220617P00575000,0,0,194.91,198,0,0.1351,-0.9816,0.0002,0 | |
| FriJun172022,SPY220617C00580000,0.68,0,0.46,0.64,0,0.1764,0.0207,0.0006,8,580.00,SPY220617P00580000,0,0,199.83,202.86,0,0,-0.9762,0.0004,0 | |
| FriJun172022,SPY220617C00585000,0.57,0,0.42,0.59,0,0.1771,0.0191,0.0006,3,585.00,SPY220617P00585000,0,0,204.74,207.78,0,0,-0.9794,0.0003,0 | |
| FriJun172022,SPY220617C00590000,0.41,0,0.38,0.54,0,0.178,0.0177,0.0006,51,590.00,SPY220617P00590000,0,0,209.64,212.7,0,0,-0.9833,0.0001,0 | |
| FriSep162022,SPY220916C00140000,0,0,241,246,0,0.7432,0.9221,0.0003,0,140.00,SPY220916P00140000,1.76,0,1.6,1.96,0,0.4468,-0.0189,0.0002,36 | |
| FriSep162022,SPY220916C00145000,0,0,236.91,240.61,0,0.7033,0.9217,0.0004,0,145.00,SPY220916P00145000,2.4,0,1.76,2.14,0,0.4395,-0.0207,0.0002,11 | |
| FriSep162022,SPY220916C00150000,0,0,231.93,235.64,0,0.668,0.9211,0.0004,0,150.00,SPY220916P00150000,2.2,0,1.93,2.32,0,0.4325,-0.0228,0.0003,35 | |
| FriSep162022,SPY220916C00155000,0,0,226,231,0,0.6357,0.9205,0.0004,0,155.00,SPY220916P00155000,0,0,2.11,2.52,0,0.4256,-0.0249,0.0003,1 | |
| FriSep162022,SPY220916C00160000,0,0,221.95,225.66,0,0.603,0.9203,0.0004,0,160.00,SPY220916P00160000,2.32,0,2.31,2.73,0,0.419,-0.0273,0.0003,33 | |
| FriSep162022,SPY220916C00165000,0,0,216.94,220.65,0,0.5737,0.92,0.0005,0,165.00,SPY220916P00165000,0,0,2.52,2.95,0,0.4123,-0.0297,0.0003,0 | |
| FriSep162022,SPY220916C00170000,0,0,211.91,215.69,0,0.5468,0.9196,0.0005,0,170.00,SPY220916P00170000,3,0,2.75,3.19,0,0.4062,-0.0324,0.0004,12 | |
| FriSep162022,SPY220916C00175000,0,0,206.91,210.71,0,0.5212,0.9192,0.0005,0,175.00,SPY220916P00175000,0,0,2.99,3.45,0,0.4,-0.0352,0.0004,1 | |
| FriSep162022,SPY220916C00180000,197.01,0.11,202.04,205.75,1,0.4973,0.9188,0.0005,1,180.00,SPY220916P00180000,3.79,0,3.25,3.71,0,0.3941,-0.0383,0.0004,102 | |
| FriSep162022,SPY220916C00185000,197.48,0,197.03,200.83,0,0.4755,0.9182,0.0006,1,185.00,SPY220916P00185000,4.07,0,3.53,4,0,0.3883,-0.0416,0.0005,3012 | |
| FriSep162022,SPY220916C00190000,0,0,192.3,195.98,0,0.4564,0.9172,0.0006,0,190.00,SPY220916P00190000,3.94,0,3.83,4.31,0,0.3826,-0.045,0.0005,17 | |
| FriSep162022,SPY220916C00195000,0,0,187.33,191.14,0,0.4384,0.916,0.0006,0,195.00,SPY220916P00195000,4.52,0,4.15,4.64,0,0.3772,-0.0487,0.0006,2 | |
| FriSep162022,SPY220916C00200000,186.97,0,182.5,186.31,0,0.422,0.9145,0.0007,19,200.00,SPY220916P00200000,4.8,-0.635,4.49,4.99,2,0.3719,-0.0527,0.0006,42 | |
| FriSep162022,SPY220916C00205000,0,0,177.73,181.5,0,0.4068,0.9128,0.0007,0,205.00,SPY220916P00205000,5.37,0,3.31,6.91,0,0.3655,-0.0564,0.0007,5 | |
| FriSep162022,SPY220916C00210000,182.47,0,173.01,176.82,0,0.3933,0.9106,0.0007,2,210.00,SPY220916P00210000,5.7,0,3.7,7.3,0,0.3603,-0.0608,0.0007,6 | |
| FriSep162022,SPY220916C00215000,0,0,168.29,172,0,0.3809,0.908,0.0008,0,215.00,SPY220916P00215000,5.91,-0.88,4.12,7.72,5,0.3554,-0.0656,0.0008,15 | |
| FriSep162022,SPY220916C00220000,0,0,163.61,167.41,0,0.3699,0.905,0.0008,0,220.00,SPY220916P00220000,6.3,0,4.57,8.16,0,0.3506,-0.0706,0.0008,14 | |
| FriSep162022,SPY220916C00225000,0,0,159.06,162.77,0,0.3593,0.9017,0.0009,0,225.00,SPY220916P00225000,7.8,0,5.04,8.64,0,0.346,-0.076,0.0009,27 | |
| FriSep162022,SPY220916C00230000,0,0,154.48,158.19,0,0.3507,0.8976,0.0009,0,230.00,SPY220916P00230000,8.84,0,6.8,9.14,0,0.3416,-0.0817,0.0009,4023 | |
| FriSep162022,SPY220916C00235000,157.63,0,149.81,153.5,0,0.3431,0.8927,0.001,3,235.00,SPY220916P00235000,9.31,0,6.09,9.68,0,0.3373,-0.0877,0.001,2 | |
| FriSep162022,SPY220916C00240000,0,0,145.27,149,0,0.336,0.8876,0.0011,0,240.00,SPY220916P00240000,9.9,0,6.66,10.24,0,0.333,-0.0941,0.0011,20 | |
| FriSep162022,SPY220916C00245000,130.97,0,140.9,144.5,0,0.3293,0.882,0.0011,5,245.00,SPY220916P00245000,0,0,7.26,10.85,0,0.3289,-0.1008,0.0011,1 | |
| FriSep162022,SPY220916C00250000,145.94,0,136.47,140,0,0.3235,0.8757,0.0012,63,250.00,SPY220916P00250000,10.2,0,7.9,11.49,0,0.3247,-0.1079,0.0012,65 | |
| FriSep162022,SPY220916C00255000,0,0,131.94,135.74,0,0.3182,0.8689,0.0013,0,255.00,SPY220916P00255000,10.98,0,8.58,12.16,0,0.3206,-0.1153,0.0013,14 | |
| FriSep162022,SPY220916C00260000,130.87,0,127.58,131.38,0,0.3136,0.8613,0.0013,15,260.00,SPY220916P00260000,12.9,0,9.3,12.88,0,0.3166,-0.1231,0.0013,213 | |
| FriSep162022,SPY220916C00265000,0,0,123.27,127,0,0.3086,0.8537,0.0014,0,265.00,SPY220916P00265000,13.5,0,10.06,13.64,0,0.3126,-0.1313,0.0014,67 | |
| FriSep162022,SPY220916C00270000,126.73,0,119.11,122.83,0,0.3042,0.8453,0.0015,4,270.00,SPY220916P00270000,12.81,0,10.86,14.43,0,0.3087,-0.1399,0.0015,35 | |
| FriSep162022,SPY220916C00275000,0,0,114.76,118.5,0,0.3001,0.8365,0.0016,1,275.00,SPY220916P00275000,13.99,0,11.69,15.26,0,0.3048,-0.1489,0.0016,4 | |
| FriSep162022,SPY220916C00280000,97.47,0,110.59,114.39,0,0.2964,0.8269,0.0017,5,280.00,SPY220916P00280000,16,0,12.57,16.14,0,0.3009,-0.1583,0.0017,10 | |
| FriSep162022,SPY220916C00285000,0,0,106.48,110,0,0.2924,0.8172,0.0018,1,285.00,SPY220916P00285000,17.37,0,13.5,17.06,0,0.297,-0.1681,0.0018,383 | |
| FriSep162022,SPY220916C00290000,0,0,102.39,106,0,0.2886,0.8069,0.0019,0,290.00,SPY220916P00290000,17.3,0,15.7,18.03,0,0.2931,-0.1783,0.0019,156 | |
| FriSep162022,SPY220916C00295000,0,0,98.35,102,0,0.2845,0.7964,0.002,0,295.00,SPY220916P00295000,16.67,-2.665,16.71,19.04,9,0.2892,-0.1889,0.002,289 | |
| FriSep162022,SPY220916C00300000,102.35,0,94.38,98,0,0.2811,0.7849,0.0021,22,300.00,SPY220916P00300000,17.69,-2.79,17.77,20.1,13,0.2854,-0.2,0.0021,849 | |
| FriSep162022,SPY220916C00305000,78.63,0,90.46,94,0,0.2774,0.7732,0.0022,4,305.00,SPY220916P00305000,21.36,0,17.65,21.2,0,0.2815,-0.2116,0.0021,88 | |
| FriSep162022,SPY220916C00310000,92,0,86.56,90.36,0,0.2737,0.7611,0.0023,16,310.00,SPY220916P00310000,21.26,0,20.02,22.35,0,0.2776,-0.2236,0.0022,117 | |
| FriSep162022,SPY220916C00315000,73.48,0,82.72,86.5,0,0.2698,0.7486,0.0024,39,315.00,SPY220916P00315000,21.76,-2.44,20,23.55,6,0.2739,-0.2361,0.0023,7 | |
| FriSep162022,SPY220916C00320000,71.77,0,78.96,82.5,0,0.2661,0.7355,0.0025,22,320.00,SPY220916P00320000,23.61,0,21.25,24.79,0,0.27,-0.2491,0.0025,3063 | |
| FriSep162022,SPY220916C00325000,82.73,0,75.24,79,0,0.2624,0.7218,0.0026,315,325.00,SPY220916P00325000,26.64,0,22.54,26.09,0,0.2661,-0.2625,0.0026,58 | |
| FriSep162022,SPY220916C00330000,70,1.245,71.62,75.26,1,0.2587,0.7077,0.0027,28,330.00,SPY220916P00330000,26.39,0,23.89,27.43,0,0.2621,-0.2765,0.0027,4005 | |
| FriSep162022,SPY220916C00335000,64.15,-1.1,68.01,71.5,5,0.255,0.693,0.0028,43,335.00,SPY220916P00335000,30.2,0,25.28,28.82,0,0.2581,-0.2909,0.0028,289 | |
| FriSep162022,SPY220916C00340000,60.69,-1.115,64.6,68,6,0.2512,0.6778,0.0029,23,340.00,SPY220916P00340000,31.8,0,26.74,30.27,0,0.2541,-0.3059,0.0029,604 | |
| FriSep162022,SPY220916C00345000,63.67,0,61.07,64.5,0,0.2474,0.6621,0.003,168,345.00,SPY220916P00345000,30.65,0,28.24,31.78,0,0.2501,-0.3214,0.003,304 | |
| FriSep162022,SPY220916C00350000,60.78,0,57.63,61.12,0,0.2436,0.6459,0.0031,30,350.00,SPY220916P00350000,32.64,0,29.82,33.35,0,0.246,-0.3375,0.0031,193 | |
| FriSep162022,SPY220916C00355000,60.55,0,54.26,57.76,0,0.2397,0.6291,0.0032,69,355.00,SPY220916P00355000,35.32,0,31.45,34.98,0,0.2419,-0.3542,0.0032,343 | |
| FriSep162022,SPY220916C00360000,50.92,0,50.94,54.44,0,0.2359,0.6117,0.0033,109,360.00,SPY220916P00360000,35.23,-3.235,33.15,36.68,1,0.2378,-0.3714,0.0033,154 | |
| FriSep162022,SPY220916C00365000,48.25,0,47.7,51.2,0,0.2322,0.5938,0.0034,188,365.00,SPY220916P00365000,39.04,0,34.93,38.45,0,0.2337,-0.3892,0.0034,363 | |
| FriSep162022,SPY220916C00370000,42,0,44.56,48.07,0,0.2283,0.5753,0.0035,71,370.00,SPY220916P00370000,42.5,0,36.78,40.3,0,0.2296,-0.4076,0.0035,318 | |
| FriSep162022,SPY220916C00375000,41.11,1.32,41.47,44.98,2,0.2243,0.5563,0.0036,152,375.00,SPY220916P00375000,40.67,0,38.72,42.23,0,0.2255,-0.4265,0.0036,67 | |
| FriSep162022,SPY220916C00380000,38.35,0,38.48,41.99,0,0.2204,0.5367,0.0037,301,380.00,SPY220916P00380000,42.41,-4.16,40.74,44.25,9,0.2214,-0.4461,0.0037,45 | |
| FriSep162022,SPY220916C00385000,38,0,35.59,39.11,0,0.2166,0.5166,0.0038,297,385.00,SPY220916P00385000,45.11,-3.705,42.84,46.35,4,0.2173,-0.4662,0.0038,225 | |
| FriSep162022,SPY220916C00390000,33.43,1.875,33.69,36.3,5,0.2126,0.4959,0.0039,495,390.00,SPY220916P00390000,47.22,0,45.05,48.55,0,0.2133,-0.4868,0.0039,14419 | |
| FriSep162022,SPY220916C00395000,32.52,3.495,30.08,33.61,17,0.2089,0.4748,0.0039,313,395.00,SPY220916P00395000,52.5,0,47.36,50.85,0,0.2095,-0.5078,0.0039,20 | |
| FriSep162022,SPY220916C00400000,28,0,27.51,31.05,0,0.2052,0.4534,0.004,1085,400.00,SPY220916P00400000,50.5,0,49.78,53.28,0,0.2055,-0.5294,0.004,5 | |
| FriSep162022,SPY220916C00405000,28.24,0,25.04,28.58,0,0.2014,0.4315,0.004,240,405.00,SPY220916P00405000,0,0,52.34,55.83,0,0.2019,-0.5512,0.004,0 | |
| FriSep162022,SPY220916C00410000,26.5,0,22.74,26.28,0,0.1981,0.4096,0.0041,13,410.00,SPY220916P00410000,59.2,0,55.03,58.51,0,0.1983,-0.5732,0.0041,2 | |
| FriSep162022,SPY220916C00415000,19,-1.085,20.55,24.09,2,0.1949,0.3875,0.0041,8,415.00,SPY220916P00415000,59.38,0,57.86,61.33,0,0.195,-0.5953,0.0041,1 | |
| FriSep162022,SPY220916C00420000,20.66,2.445,18.51,22.07,9,0.1917,0.3656,0.0041,525,420.00,SPY220916P00420000,66.07,0,60.82,64.29,0,0.1919,-0.6172,0.0041,2 | |
| FriSep162022,SPY220916C00425000,18.62,0,16.64,20.2,0,0.189,0.344,0.0041,313,425.00,SPY220916P00425000,0,0,63.93,67.56,0,0.189,-0.639,0.0041,0 | |
| FriSep162022,SPY220916C00430000,20.2,0,14.87,18.43,0,0.1863,0.3225,0.004,30,430.00,SPY220916P00430000,0,0,67.2,70.83,0,0.186,-0.6609,0.004,0 | |
| FriSep162022,SPY220916C00435000,19.06,0,13.29,16.87,0,0.184,0.3018,0.0039,53,435.00,SPY220916P00435000,0,0,70.59,74.23,0,0.1834,-0.6821,0.004,0 | |
| FriSep162022,SPY220916C00440000,13.81,0,11.82,15.4,0,0.1818,0.2815,0.0039,128,440.00,SPY220916P00440000,82.58,0,74.14,77.78,0,0.181,-0.7026,0.0039,1 | |
| FriSep162022,SPY220916C00445000,12.1,1.465,10.52,14.1,2,0.18,0.2623,0.0038,2,445.00,SPY220916P00445000,81.27,0,77.73,81.5,0,0.1789,-0.7224,0.0038,53 | |
| FriSep162022,SPY220916C00450000,11.23,1.665,9.34,12,1,0.1775,0.2425,0.0037,367,450.00,SPY220916P00450000,84.92,0,81.54,85.27,0,0.1771,-0.7412,0.0037,52 | |
| FriSep162022,SPY220916C00455000,14.09,0,8.25,11.85,0,0.1761,0.2249,0.0036,13,455.00,SPY220916P00455000,0,0,85.46,89.26,0,0.1753,-0.7596,0.0036,0 | |
| FriSep162022,SPY220916C00460000,10.7,0,7.31,10.9,0,0.1749,0.2083,0.0034,249,460.00,SPY220916P00460000,0,0,89.49,93.29,0,0.1738,-0.7767,0.0034,0 | |
| FriSep162022,SPY220916C00465000,7.06,0,6.43,10.03,0,0.174,0.1929,0.0033,212,465.00,SPY220916P00465000,0,0,93.62,97.32,0,0.1729,-0.792,0.0033,0 | |
| FriSep162022,SPY220916C00470000,6.13,-0.205,5.67,9.27,2,0.1733,0.1784,0.0031,136,470.00,SPY220916P00470000,0,0,97.83,101.5,0,0.1717,-0.8074,0.0031,0 | |
| FriSep162022,SPY220916C00475000,7.5,0,4.98,8.58,0,0.1741,0.1672,0.003,57,475.00,SPY220916P00475000,104.77,0,102.11,105.84,0,0.1713,-0.8203,0.003,1 | |
| FriSep162022,SPY220916C00480000,5.16,0,4.34,7.94,0,0.1736,0.1547,0.0029,24,480.00,SPY220916P00480000,110.56,0,106.46,110.26,0,0.1708,-0.833,0.0029,1 | |
| FriSep162022,SPY220916C00485000,5.52,0.605,3.78,7.38,1,0.1734,0.1432,0.0027,19,485.00,SPY220916P00485000,115.48,0,110.87,114.5,0,0.1701,-0.8454,0.0027,1 | |
| FriSep162022,SPY220916C00490000,5.72,0,3.27,6.87,0,0.1733,0.1325,0.0026,28,490.00,SPY220916P00490000,118.49,0,115.33,119,0,0.1697,-0.8564,0.0026,2 | |
| FriSep162022,SPY220916C00495000,4,0,3.5,6.39,0,0.1731,0.1224,0.0025,15,495.00,SPY220916P00495000,0,0,119.83,123.5,0,0.1693,-0.8668,0.0024,0 | |
| FriSep162022,SPY220916C00500000,3.94,0.265,2.37,5.97,25,0.1732,0.1133,0.0023,898,500.00,SPY220916P00500000,126.96,0,124.38,128,0,0.1689,-0.8764,0.0023,1 | |
| FriSep162022,SPY220916C00505000,5.01,0,1.99,5.6,0,0.1733,0.1049,0.0022,214,505.00,SPY220916P00505000,0,0,128.97,132.5,0,0.169,-0.8847,0.0021,0 | |
| FriSep162022,SPY220916C00510000,2.92,0,1.79,5,0,0.1733,0.0968,0.0021,9306,510.00,SPY220916P00510000,139.67,0,133.6,137.29,0,0.1692,-0.8922,0.002,8 | |
| FriSep162022,SPY220916C00515000,3.64,0,2.81,4.94,0,0.1733,0.0893,0.002,523,515.00,SPY220916P00515000,144.27,0,138.25,142,0,0.1678,-0.9017,0.0019,9 | |
| FriSep162022,SPY220916C00520000,2.5,0,2.54,4.66,0,0.1735,0.0826,0.0018,49140,520.00,SPY220916P00520000,148.92,0,142.94,146.5,0,0.1674,-0.909,0.0018,18 | |
| FriSep162022,SPY220916C00525000,2.84,0,2.27,3.6,0,0.1734,0.0759,0.0017,138,525.00,SPY220916P00525000,153.78,0,147.64,151.33,0,0.1674,-0.9152,0.0016,284 | |
| FriSep162022,SPY220916C00530000,2.7,0,2.15,2.55,0,0.1734,0.0698,0.0016,163,530.00,SPY220916P00530000,158.53,0,152.37,156,0,0.1662,-0.9225,0.0015,585 | |
| FriSep162022,SPY220916C00535000,2.5,0,1.94,2.34,0,0.1737,0.0645,0.0015,586,535.00,SPY220916P00535000,163.24,0,157.13,160.5,0,0.1655,-0.9285,0.0014,510 | |
| FriSep162022,SPY220916C00540000,2.5,0,1.76,2.16,0,0.1739,0.0595,0.0014,671,540.00,SPY220916P00540000,172.24,0,161.9,165.5,0,0.1648,-0.9342,0.0013,426 | |
| FriSep162022,SPY220916C00545000,2.21,0,1.59,1.98,0,0.1742,0.0549,0.0013,727,545.00,SPY220916P00545000,177.04,0,166.68,170,0,0.1645,-0.9388,0.0012,262 | |
| FriSep162022,SPY220916C00550000,1.78,0,1.44,1.83,0,0.1743,0.0506,0.0013,683,550.00,SPY220916P00550000,177,0,171.5,175,0,0.1625,-0.9449,0.0011,49 | |
| FriSep162022,SPY220916C00555000,1.78,0,1.3,1.69,0,0.1749,0.047,0.0012,785,555.00,SPY220916P00555000,183.17,0,176.33,179.5,0,0.1613,-0.9496,0.001,355 | |
| FriSep162022,SPY220916C00560000,1.65,0,1.18,1.56,0,0.1752,0.0434,0.0011,611,560.00,SPY220916P00560000,177.47,0,181.16,184.5,0,0.1598,-0.9541,0.0009,355 | |
| FriSep162022,SPY220916C00565000,1.1,0,1.06,1.45,0,0.1757,0.0402,0.001,48,565.00,SPY220916P00565000,196.49,0,186.01,189.5,0,0.1577,-0.9586,0.0008,24 | |
| FriSep162022,SPY220916C00570000,1.4,0,1,1.34,0,0.1761,0.0372,0.001,17,570.00,SPY220916P00570000,0,0,190.87,194,0,0.1539,-0.9638,0.0006,0 | |
| FriSep162022,SPY220916C00575000,1.34,0,0.88,1.25,0,0.1766,0.0345,0.0009,53,575.00,SPY220916P00575000,0,0,195.73,199,0,0.1523,-0.9668,0.0006,0 | |
| FriSep162022,SPY220916C00580000,0,0,0.8,1.16,0,0.1771,0.032,0.0009,0,580.00,SPY220916P00580000,0,0,200.61,204,0,0.151,-0.9693,0.0005,0 | |
| FriSep162022,SPY220916C00585000,0.88,0,0.73,1.08,0,0.1775,0.0296,0.0008,104,585.00,SPY220916P00585000,0,0,205.5,208.5,0,0.1376,-0.9766,0.0003,0 | |
| FriSep162022,SPY220916C00590000,0.97,0.21,0.66,1.01,1,0.1782,0.0277,0.0007,10,590.00,SPY220916P00590000,0,0,210.38,213.5,0,0.1326,-0.9788,0.0002,0 | |
| FriDec162022,SPY221216C00085000,0,0,297.26,300.37,0,1.3591,0.9388,0.0001,3,85.00,SPY221216P00085000,0.65,-0.085,0.62,0.73,26,0.5205,-0.0063,0.0001,3959 | |
| FriDec162022,SPY221216C00090000,289.03,2.51,291,296,1,1.2672,0.9355,0.0001,1,90.00,SPY221216P00090000,0.68,0,0.71,0.81,0,0.5097,-0.0071,0.0001,1211 | |
| FriDec162022,SPY221216C00095000,0,0,287.26,290.29,0,1.1814,0.9326,0.0002,1,95.00,SPY221216P00095000,0.9,-0.08,0.8,0.91,10,0.4998,-0.0081,0.0001,172 | |
| FriDec162022,SPY221216C00100000,282,0,282.26,285.3,0,1.1061,0.9301,0.0002,11,100.00,SPY221216P00100000,1.08,0.02,0.9,1.01,10,0.4901,-0.0091,0.0001,7393 | |
| FriDec162022,SPY221216C00105000,262.4,0,276,281,0,1.0381,0.9278,0.0002,7,105.00,SPY221216P00105000,1.2,0,1.01,1.12,0,0.481,-0.0102,0.0001,148 | |
| FriDec162022,SPY221216C00110000,0,0,271,276,0,0.9756,0.9258,0.0002,0,110.00,SPY221216P00110000,1.25,0,1.13,1.24,0,0.4724,-0.0115,0.0001,304 | |
| FriDec162022,SPY221216C00115000,0,0,267.26,270.29,0,0.9174,0.9241,0.0002,0,115.00,SPY221216P00115000,1.35,0,1.26,1.37,0,0.4642,-0.0128,0.0001,198 | |
| FriDec162022,SPY221216C00120000,251.98,0,262.27,265.31,0,0.8657,0.9226,0.0003,12,120.00,SPY221216P00120000,1.48,0,1.34,1.55,0,0.4557,-0.0142,0.0002,1259 | |
| FriDec162022,SPY221216C00125000,0,0,256,261,0,0.818,0.9213,0.0003,0,125.00,SPY221216P00125000,1.69,-0.145,1.48,1.71,3,0.4484,-0.0158,0.0002,259 | |
| FriDec162022,SPY221216C00130000,241.77,0,251,256,0,0.7735,0.9202,0.0003,12,130.00,SPY221216P00130000,1.83,0,1.64,1.87,0,0.441,-0.0174,0.0002,292 | |
| FriDec162022,SPY221216C00135000,236.95,0,247.23,250.31,0,0.7315,0.9193,0.0003,1,135.00,SPY221216P00135000,2.09,0,1.81,2.05,0,0.4338,-0.0192,0.0002,147 | |
| FriDec162022,SPY221216C00140000,244,0,242.21,245.32,0,0.6937,0.9184,0.0003,262,140.00,SPY221216P00140000,2.31,0,1.98,2.24,0,0.427,-0.0212,0.0002,5543 | |
| FriDec162022,SPY221216C00145000,224.01,0,236,241,0,0.659,0.9176,0.0004,1,145.00,SPY221216P00145000,2.54,0,2.17,2.44,0,0.4204,-0.0233,0.0003,812 | |
| FriDec162022,SPY221216C00150000,222.67,0,231,236,0,0.6255,0.917,0.0004,25,150.00,SPY221216P00150000,2.58,-0.3,2.38,2.66,1,0.414,-0.0255,0.0003,2848 | |
| FriDec162022,SPY221216C00155000,228.46,0,227.24,230.32,0,0.5937,0.9165,0.0004,14,155.00,SPY221216P00155000,2.83,-0.3,2.6,2.89,650,0.4075,-0.0279,0.0003,3904 | |
| FriDec162022,SPY221216C00160000,223.98,0,222.23,225.34,0,0.565,0.916,0.0004,32,160.00,SPY221216P00160000,3.1,-0.295,2.83,3.14,13,0.4015,-0.0304,0.0003,729 | |
| FriDec162022,SPY221216C00165000,207.5,0,216,221,0,0.5388,0.9154,0.0005,7,165.00,SPY221216P00165000,3.57,0,3.08,3.4,0,0.3956,-0.0331,0.0004,105 | |
| FriDec162022,SPY221216C00170000,214.23,0,212.28,215.35,0,0.5122,0.9151,0.0005,20,170.00,SPY221216P00170000,3.41,-0.58,3.37,3.67,3,0.3899,-0.0361,0.0004,7528 | |
| FriDec162022,SPY221216C00175000,204.5,0,207.31,210.39,0,0.4888,0.9146,0.0005,76,175.00,SPY221216P00175000,4.41,0,3.64,3.97,0,0.3843,-0.0392,0.0004,6001 | |
| FriDec162022,SPY221216C00180000,212.14,0,202.32,205.47,0,0.4672,0.9139,0.0005,236,180.00,SPY221216P00180000,4.6,-0.07,3.95,4.28,2,0.3788,-0.0425,0.0005,5569 | |
| FriDec162022,SPY221216C00185000,182.01,0,197.49,200.56,0,0.4473,0.9131,0.0006,4,185.00,SPY221216P00185000,4.5,0,4.27,4.61,0,0.3737,-0.046,0.0005,203 | |
| FriDec162022,SPY221216C00190000,184.82,0,192.6,195.68,0,0.429,0.9121,0.0006,16,190.00,SPY221216P00190000,4.75,0,4.62,4.97,0,0.3685,-0.0497,0.0005,3140 | |
| FriDec162022,SPY221216C00195000,0,0,187.79,190.86,0,0.4136,0.9104,0.0006,33,195.00,SPY221216P00195000,5.52,0,5,5.35,0,0.3635,-0.0537,0.0006,672 | |
| FriDec162022,SPY221216C00200000,188.91,0,183.02,186.1,0,0.3984,0.9087,0.0007,567,200.00,SPY221216P00200000,5.65,-0.655,5.42,6.65,5,0.3601,-0.0585,0.0006,2591 | |
| FriDec162022,SPY221216C00205000,175.38,0,178.25,181.35,0,0.3851,0.9066,0.0007,29,205.00,SPY221216P00205000,6.05,0,4.91,6.39,0,0.3538,-0.0624,0.0007,775 | |
| FriDec162022,SPY221216C00210000,166.2,0,173.48,176.63,0,0.373,0.904,0.0007,327,210.00,SPY221216P00210000,7.6,0,5.37,7.52,0,0.3491,-0.0671,0.0007,1369 | |
| FriDec162022,SPY221216C00215000,161.12,-2.875,168.81,171.97,1,0.3641,0.9003,0.0008,116,215.00,SPY221216P00215000,7.8,0,5.85,7.33,0,0.3446,-0.0721,0.0008,1187 | |
| FriDec162022,SPY221216C00220000,167.45,0,164.2,167.36,0,0.3534,0.8972,0.0008,287,220.00,SPY221216P00220000,8.21,-0.19,6.36,8.51,80,0.3402,-0.0774,0.0008,5091 | |
| FriDec162022,SPY221216C00225000,162.9,0,159.66,162.77,0,0.3449,0.8931,0.0009,241,225.00,SPY221216P00225000,9.53,0,6.9,8.39,0,0.3359,-0.0831,0.0009,1497 | |
| FriDec162022,SPY221216C00230000,149.2,-1.23,155.09,158.2,2,0.3371,0.8886,0.0009,361,230.00,SPY221216P00230000,8.9,0,7.48,8.97,0,0.3318,-0.089,0.0009,3772 | |
| FriDec162022,SPY221216C00235000,154,0,150.55,153.7,0,0.3308,0.8833,0.001,1615,235.00,SPY221216P00235000,9.5,0,8.09,9.58,0,0.3277,-0.0952,0.001,1673 | |
| FriDec162022,SPY221216C00240000,140,-1.595,146.1,149.25,65,0.3254,0.8773,0.0011,875,240.00,SPY221216P00240000,10.75,0,8.73,10.22,0,0.3237,-0.1018,0.0011,2296 | |
| FriDec162022,SPY221216C00245000,150,0,141.63,144.82,0,0.3187,0.8717,0.0011,382,245.00,SPY221216P00245000,12.1,0,9.41,10.9,0,0.3197,-0.1087,0.0011,1540 | |
| FriDec162022,SPY221216C00250000,139,6.09,137.35,140.43,10,0.3144,0.8647,0.0012,2873,250.00,SPY221216P00250000,12.05,0,11,11.75,0,0.3168,-0.1163,0.0012,5307 | |
| FriDec162022,SPY221216C00255000,132.59,0,132.93,136.11,0,0.3097,0.8575,0.0013,1475,255.00,SPY221216P00255000,13.55,0,10.89,12.39,0,0.3121,-0.1235,0.0013,1486 | |
| FriDec162022,SPY221216C00260000,135.05,0,128.72,131.9,0,0.3057,0.8497,0.0013,17598,260.00,SPY221216P00260000,14.39,0,11.69,13.82,0,0.3085,-0.1315,0.0013,3340 | |
| FriDec162022,SPY221216C00265000,117.52,-2.885,124.45,127.63,1,0.3008,0.842,0.0014,912,265.00,SPY221216P00265000,13.7,-1.545,12.53,14.66,23,0.3048,-0.1398,0.0014,3017 | |
| FriDec162022,SPY221216C00270000,123.98,0,120.24,123.43,0,0.2967,0.8336,0.0015,882,270.00,SPY221216P00270000,14.9,-1.3,13.4,15.53,12,0.3011,-0.1484,0.0015,4410 | |
| FriDec162022,SPY221216C00275000,119.9,0,116.18,119.29,0,0.2934,0.8243,0.0016,1270,275.00,SPY221216P00275000,17.3,0,14.32,16.44,0,0.2974,-0.1574,0.0016,2487 | |
| FriDec162022,SPY221216C00280000,117.1,0,112.02,115.2,0,0.2897,0.815,0.0017,13696,280.00,SPY221216P00280000,17.48,-0.745,15.28,17.4,2,0.2939,-0.1669,0.0016,10367 | |
| FriDec162022,SPY221216C00285000,102.29,-1.925,107.94,111.13,5,0.2857,0.8054,0.0017,4625,285.00,SPY221216P00285000,17.13,-2.18,16.29,17.82,20,0.2903,-0.1767,0.0017,3144 | |
| FriDec162022,SPY221216C00290000,107.82,0,103.95,107.14,0,0.2824,0.795,0.0018,2281,290.00,SPY221216P00290000,20.5,0,17.35,19.47,0,0.2869,-0.1869,0.0018,12352 | |
| FriDec162022,SPY221216C00295000,93.25,-3.11,100,103.2,1,0.2788,0.7844,0.0019,1751,295.00,SPY221216P00295000,19.2,0,18.45,20.57,0,0.2833,-0.1974,0.0019,1216 | |
| FriDec162022,SPY221216C00300000,93.25,0.715,96.2,99.3,7,0.2753,0.7734,0.002,5840,300.00,SPY221216P00300000,20.65,-2.17,19.59,21.71,4,0.2808,-0.2088,0.002,6127 | |
| FriDec162022,SPY221216C00305000,93.29,0,92.22,95.42,0,0.2718,0.7619,0.0021,6810,305.00,SPY221216P00305000,21.47,-2.625,20.77,22.88,5,0.2765,-0.2199,0.0021,1915 | |
| FriDec162022,SPY221216C00310000,94.22,0,88.42,91.62,0,0.2684,0.75,0.0022,5189,310.00,SPY221216P00310000,24.82,0,22,24.11,0,0.2726,-0.2315,0.0022,6292 | |
| FriDec162022,SPY221216C00315000,88.34,0,84.65,87.84,0,0.2648,0.7377,0.0023,1962,315.00,SPY221216P00315000,28,0,23.28,25.39,0,0.269,-0.2437,0.0023,989 | |
| FriDec162022,SPY221216C00320000,77.81,-0.17,80.96,84.16,3,0.2614,0.7249,0.0024,2159,320.00,SPY221216P00320000,25.3,0,24.61,26.71,0,0.2654,-0.2563,0.0023,3188 | |
| FriDec162022,SPY221216C00325000,78.62,4.2,77.83,79.98,97,0.2586,0.7115,0.0025,6518,325.00,SPY221216P00325000,27.44,-2.275,25.98,28.08,6,0.2617,-0.2693,0.0024,747 | |
| FriDec162022,SPY221216C00330000,75.61,4.66,74.23,76.38,75,0.2552,0.6978,0.0026,4868,330.00,SPY221216P00330000,27.96,0,27.4,29.5,0,0.2581,-0.2828,0.0025,8992 | |
| FriDec162022,SPY221216C00335000,66.05,-1.425,70.65,72.83,10,0.2518,0.6837,0.0026,2827,335.00,SPY221216P00335000,30.2,-2.685,28.86,30.96,2,0.2543,-0.2967,0.0026,532 | |
| FriDec162022,SPY221216C00340000,67.1,3.015,67.15,69.32,2,0.2481,0.6693,0.0027,2990,340.00,SPY221216P00340000,32.95,0,30.38,32.48,0,0.2505,-0.3111,0.0027,4266 | |
| FriDec162022,SPY221216C00345000,65.35,4.59,63.72,65.88,11,0.2444,0.6543,0.0028,1549,345.00,SPY221216P00345000,36.6,0.41,31.95,34.04,1,0.2467,-0.3259,0.0028,411 | |
| FriDec162022,SPY221216C00350000,58.83,1.35,60.32,62.5,3,0.2409,0.6388,0.0029,5178,350.00,SPY221216P00350000,34.27,-3.655,33.59,35.68,29,0.2429,-0.3413,0.0029,930 | |
| FriDec162022,SPY221216C00355000,66.17,0,57.02,59.2,0,0.2373,0.6229,0.003,708,355.00,SPY221216P00355000,37.9,0,35.28,37.37,0,0.2391,-0.3571,0.003,1506 | |
| FriDec162022,SPY221216C00360000,50.32,0,53.75,55.93,0,0.2333,0.6064,0.0031,7676,360.00,SPY221216P00360000,38.68,-2.94,37.04,39.13,6,0.2353,-0.3735,0.0031,20796 | |
| FriDec162022,SPY221216C00365000,52.11,3.97,50.58,52.76,4,0.2297,0.5895,0.0032,2770,365.00,SPY221216P00365000,41.5,-2.08,38.88,41.06,5,0.2315,-0.3903,0.0032,824 | |
| FriDec162022,SPY221216C00370000,44.1,0,47.5,49.68,0,0.2263,0.5721,0.0033,17533,370.00,SPY221216P00370000,41.92,-3.695,40.79,42.97,26,0.2277,-0.4076,0.0033,1763 | |
| FriDec162022,SPY221216C00375000,45.97,3.725,44.46,46.64,5,0.2229,0.5542,0.0034,1513,375.00,SPY221216P00375000,48.12,0,42.78,44.91,0,0.224,-0.4254,0.0034,1081 | |
| FriDec162022,SPY221216C00380000,43.21,3.965,41.53,43.2,41,0.2191,0.5359,0.0035,13348,380.00,SPY221216P00380000,45.3,-4.625,44.85,47.03,10,0.2202,-0.4437,0.0034,901 | |
| FriDec162022,SPY221216C00385000,40.27,3.595,38.75,40.88,175,0.2156,0.5171,0.0035,2182,385.00,SPY221216P00385000,48.76,0,47,49.13,0,0.2166,-0.4624,0.0035,482 | |
| FriDec162022,SPY221216C00390000,36.53,2.53,35.96,38.09,120,0.212,0.4979,0.0036,9898,390.00,SPY221216P00390000,49.86,-4.72,49.24,51.42,1,0.2129,-0.4816,0.0036,2054 | |
| FriDec162022,SPY221216C00395000,32.84,1.35,33.24,35.12,2,0.2086,0.4783,0.0037,1602,395.00,SPY221216P00395000,51.57,0,51.57,53.75,0,0.2092,-0.5012,0.0036,166 | |
| FriDec162022,SPY221216C00400000,31.9,2.86,30.7,32.89,7,0.2052,0.4585,0.0037,13275,400.00,SPY221216P00400000,58.8,-0.785,54.01,56.13,7,0.2057,-0.5211,0.0037,9138 | |
| FriDec162022,SPY221216C00405000,26.8,0,28.23,30.41,0,0.2016,0.4381,0.0037,255,405.00,SPY221216P00405000,60.39,0,56.57,58.73,0,0.2023,-0.5413,0.0037,22 | |
| FriDec162022,SPY221216C00410000,24,-0.56,25.93,28.12,3,0.1987,0.418,0.0038,2014,410.00,SPY221216P00410000,62.5,-2.52,59.24,61.41,7,0.1992,-0.5614,0.0038,34 | |
| FriDec162022,SPY221216C00415000,22.71,0,23.83,25.49,0,0.1956,0.3976,0.0038,438,415.00,SPY221216P00415000,61.08,0,62.04,64.19,0,0.1958,-0.5821,0.0038,86 | |
| FriDec162022,SPY221216C00420000,22.88,2.29,21.73,23.85,1,0.1927,0.3772,0.0038,11565,420.00,SPY221216P00420000,65.36,0,64.97,67.12,0,0.193,-0.6024,0.0038,105 | |
| FriDec162022,SPY221216C00425000,20.9,2.135,19.81,21.92,7,0.19,0.3569,0.0038,426,425.00,SPY221216P00425000,68.55,0,68.03,70.17,0,0.1901,-0.6228,0.0038,118 | |
| FriDec162022,SPY221216C00430000,17.92,0.805,17.99,20.1,5,0.1876,0.3371,0.0038,12972,430.00,SPY221216P00430000,72.49,0,71.22,73.36,0,0.1877,-0.6427,0.0038,5 | |
| FriDec162022,SPY221216C00435000,15.82,0.21,16.33,18.46,10,0.1854,0.3177,0.0037,993,435.00,SPY221216P00435000,78.63,0,74.55,76.69,0,0.1856,-0.6619,0.0037,83 | |
| FriDec162022,SPY221216C00440000,13.66,0,14.81,16.94,0,0.1834,0.2988,0.0037,10273,440.00,SPY221216P00440000,77.23,0,78.01,80.11,0,0.1831,-0.6815,0.0037,9 | |
| FriDec162022,SPY221216C00445000,17.75,0,13.38,15.51,0,0.1815,0.2804,0.0036,224,445.00,SPY221216P00445000,78.59,0,81.61,83.72,0,0.1812,-0.6999,0.0036,3 | |
| FriDec162022,SPY221216C00450000,13,1.345,12.3,14.25,5,0.18,0.2629,0.0035,5302,450.00,SPY221216P00450000,82.86,0,85.3,87.43,0,0.1795,-0.7176,0.0035,3150 | |
| FriDec162022,SPY221216C00455000,14.42,0,10.96,13.1,0,0.1778,0.2447,0.0034,199,455.00,SPY221216P00455000,92.7,0,88.62,91.79,0,0.1776,-0.7354,0.0034,4 | |
| FriDec162022,SPY221216C00460000,9,-0.6,9.87,12.02,2,0.1764,0.2284,0.0033,3366,460.00,SPY221216P00460000,95.78,0,92.54,95.71,0,0.1762,-0.7518,0.0033,60 | |
| FriDec162022,SPY221216C00465000,8.81,0,8.92,11.08,0,0.1753,0.2131,0.0032,720,465.00,SPY221216P00465000,99.64,0,96.56,99.65,0,0.1751,-0.7671,0.0032,0 | |
| FriDec162022,SPY221216C00470000,8.11,0,8.07,10.22,0,0.1744,0.1987,0.0031,1740,470.00,SPY221216P00470000,103.86,0,100.67,103.82,0,0.1745,-0.7811,0.0031,0 | |
| FriDec162022,SPY221216C00475000,10,0,7.26,9.42,0,0.1736,0.185,0.003,879,475.00,SPY221216P00475000,108.64,0,104.87,108.02,0,0.1738,-0.7946,0.003,174 | |
| FriDec162022,SPY221216C00480000,7.54,0.965,6.56,8.72,8,0.173,0.1721,0.0029,3163,480.00,SPY221216P00480000,112.91,0,109.13,112.25,0,0.1731,-0.8075,0.0029,389 | |
| FriDec162022,SPY221216C00485000,8.29,0,5.92,8.08,0,0.1725,0.1602,0.0027,586,485.00,SPY221216P00485000,117,0,113.45,116.63,0,0.1724,-0.8199,0.0027,296 | |
| FriDec162022,SPY221216C00490000,5.75,0,5.31,7.47,0,0.1739,0.152,0.0026,1587,490.00,SPY221216P00490000,121,0,117.83,120.98,0,0.1719,-0.8312,0.0026,50 | |
| FriDec162022,SPY221216C00495000,5,0,4.77,6.94,0,0.1737,0.1417,0.0025,66,495.00,SPY221216P00495000,125.42,0,122.26,125.41,0,0.1719,-0.8412,0.0025,1 | |
| FriDec162022,SPY221216C00500000,5.31,0.525,4.29,5.69,225,0.1736,0.132,0.0024,18264,500.00,SPY221216P00500000,130,0,126.73,129.88,0,0.1715,-0.8513,0.0024,717 | |
| FriDec162022,SPY221216C00505000,4.34,0,3.82,5.99,2,0.1732,0.1226,0.0023,461,505.00,SPY221216P00505000,135.18,0,131.25,134.4,0,0.1712,-0.8605,0.0023,4 | |
| FriDec162022,SPY221216C00510000,5.63,0,3.41,4.8,0,0.1733,0.1143,0.0022,93,510.00,SPY221216P00510000,139.89,0,135.8,138.95,0,0.1708,-0.8695,0.0021,5 | |
| FriDec162022,SPY221216C00515000,4.55,0,3.05,4.43,0,0.1733,0.1064,0.0021,284,515.00,SPY221216P00515000,0,0,140.39,143.47,0,0.1703,-0.8781,0.002,5 | |
| FriDec162022,SPY221216C00520000,3.2,-0.175,3.2,4.2,5,0.1732,0.0988,0.0019,837,520.00,SPY221216P00520000,0,0,145.01,148.12,0,0.1698,-0.8861,0.0019,2 | |
| FriDec162022,SPY221216C00525000,3.41,0.31,3.21,4.3,5,0.1731,0.0917,0.0018,4303,525.00,SPY221216P00525000,159,0,149.65,152.74,0,0.1693,-0.8937,0.0018,16 | |
| FriDec162022,SPY221216C00530000,3.15,0.335,2.1,4.27,1,0.1732,0.0854,0.0017,805,530.00,SPY221216P00530000,160.27,0,154.32,157.4,0,0.1693,-0.9,0.0017,14 | |
| FriDec162022,SPY221216C00535000,2.41,0,2.64,4,0,0.1731,0.0791,0.0017,319,535.00,SPY221216P00535000,164.98,0,159.02,162,0,0.1681,-0.9077,0.0016,9 | |
| FriDec162022,SPY221216C00540000,3.5,0,2.39,3.76,0,0.1734,0.0737,0.0016,609,540.00,SPY221216P00540000,169.62,0,163.74,166.89,0,0.1661,-0.9158,0.0015,12 | |
| FriDec162022,SPY221216C00545000,3.15,0,2.32,2.61,0,0.1734,0.0684,0.0015,83,545.00,SPY221216P00545000,174.38,0,168.48,171.5,0,0.1665,-0.9203,0.0014,12 | |
| FriDec162022,SPY221216C00550000,2.35,0,2.12,2.41,0,0.1737,0.0636,0.0014,234,550.00,SPY221216P00550000,168.93,0,173.24,176,0,0.165,-0.9268,0.0013,19 | |
| FriDec162022,SPY221216C00555000,1.85,-0.015,1.93,2.22,5,0.1738,0.0591,0.0013,1663,555.00,SPY221216P00555000,182.6,0,178.01,181,0,0.1649,-0.9312,0.0012,14 | |
| FriDec162022,SPY221216C00560000,1.74,0.015,1.78,2.06,2,0.1741,0.0551,0.0012,50,560.00,SPY221216P00560000,0,0,182.81,185.92,0,0.1638,-0.9364,0.0011,0 | |
| FriDec162022,SPY221216C00565000,2.19,0,1.63,1.91,0,0.1744,0.0513,0.0012,84,565.00,SPY221216P00565000,0,0,187.62,190.5,0,0.1613,-0.9425,0.001,0 | |
| FriDec162022,SPY221216C00570000,1.62,0,1.5,1.78,0,0.1748,0.0478,0.0011,69,570.00,SPY221216P00570000,0,0,192.43,195.5,0,0.1612,-0.9458,0.0009,0 | |
| FriDec162022,SPY221216C00575000,1.5,0,1.37,1.65,0,0.1751,0.0445,0.001,24,575.00,SPY221216P00575000,0,0,197.27,200,0,0.1584,-0.9512,0.0008,0 | |
| FriDec162022,SPY221216C00580000,1.81,0,1.26,1.54,0,0.1754,0.0415,0.001,3,580.00,SPY221216P00580000,0,0,202.11,205,0,0.1558,-0.9559,0.0007,0 | |
| FriDec162022,SPY221216C00585000,1.35,0,1.16,1.43,0,0.1759,0.0388,0.0009,20,585.00,SPY221216P00585000,0,0,206.96,209.5,0,0.153,-0.9601,0.0006,0 | |
| FriDec162022,SPY221216C00590000,1.25,0.155,1.07,1.34,3,0.1764,0.0364,0.0009,140,590.00,SPY221216P00590000,0,0,211.82,214.5,0,0.1504,-0.9637,0.0005,0 | |
| FriJan202023,SPY230120C00165000,206.5,0,216,221,0,0.5264,0.9143,0.0005,3,165.00,SPY230120P00165000,3.45,0,3.15,3.75,6,0.3912,-0.0343,0.0004,450 | |
| FriJan202023,SPY230120C00170000,201.77,0,211,216,0,0.5015,0.9138,0.0005,0,170.00,SPY230120P00170000,3.8,0,1,4.25,0,0.3803,-0.0363,0.0004,261 | |
| FriJan202023,SPY230120C00175000,0,0,206,211,0,0.4787,0.9132,0.0005,0,175.00,SPY230120P00175000,5.29,0.805,1.62,6,2,0.3751,-0.0394,0.0004,64 | |
| FriJan202023,SPY230120C00180000,199.3,0,201,206,0,0.4579,0.9124,0.0005,6,180.00,SPY230120P00180000,4.42,-0.5,4.05,5.13,2,0.3754,-0.0444,0.0005,180 | |
| FriJan202023,SPY230120C00185000,194.6,0,196,201,0,0.4384,0.9116,0.0006,13,185.00,SPY230120P00185000,5.41,0.57,3.92,5.41,1,0.3658,-0.0466,0.0005,11 | |
| FriJan202023,SPY230120C00190000,195.91,0,191.5,196.5,0,0.4208,0.9104,0.0006,21,190.00,SPY230120P00190000,5.7,0,2.36,7,0,0.3607,-0.0504,0.0005,36 | |
| FriJan202023,SPY230120C00195000,197.4,0,186.5,191.5,0,0.4044,0.9091,0.0006,7,195.00,SPY230120P00195000,5.5,-0.6,2.65,7.5,1,0.3562,-0.0545,0.0006,8 | |
| FriJan202023,SPY230120C00200000,189.9,0,181.5,186.5,0,0.3902,0.9072,0.0007,80,200.00,SPY230120P00200000,6.01,-0.555,5.25,8,4,0.3562,-0.0605,0.0006,181 | |
| FriJan202023,SPY230120C00205000,165.17,0,177,182,0,0.3772,0.905,0.0007,12,205.00,SPY230120P00205000,6.28,0,3.5,8.5,0,0.3466,-0.0632,0.0007,5 | |
| FriJan202023,SPY230120C00210000,181.1,0,172,177,0,0.3656,0.9024,0.0007,14,210.00,SPY230120P00210000,7,0,4.28,9,0,0.3423,-0.0681,0.0007,97 | |
| FriJan202023,SPY230120C00215000,178.44,0,167.5,172.5,0,0.3554,0.8992,0.0008,14,215.00,SPY230120P00215000,6.48,0,4.78,9.5,0,0.3381,-0.0732,0.0008,14 | |
| FriJan202023,SPY230120C00220000,162.42,0,163,168,0,0.3465,0.8955,0.0008,8,220.00,SPY230120P00220000,8.5,0,6.75,10,0,0.334,-0.0786,0.0008,736 | |
| FriJan202023,SPY230120C00225000,162.1,0,158,163,0,0.3383,0.8913,0.0009,17,225.00,SPY230120P00225000,7.58,0,5.5,10.5,0,0.33,-0.0843,0.0009,36 | |
| FriJan202023,SPY230120C00230000,164.07,0,153.5,158.5,0,0.3309,0.8867,0.0009,8,230.00,SPY230120P00230000,10.1,0.08,6,11,5,0.3261,-0.0904,0.0009,103 | |
| FriJan202023,SPY230120C00235000,156.76,0,149,154,0,0.3245,0.8814,0.001,58,235.00,SPY230120P00235000,10.72,0,9,11.5,0,0.3246,-0.0978,0.001,175 | |
| FriJan202023,SPY230120C00240000,153.72,0,144.5,149.5,0,0.3187,0.8757,0.0011,35,240.00,SPY230120P00240000,10.33,-1.11,7.5,12.5,4,0.3185,-0.1034,0.0011,149 | |
| FriJan202023,SPY230120C00245000,139.04,0,140.5,145.5,0,0.3132,0.8695,0.0011,13,245.00,SPY230120P00245000,13.8,0,8,13,0,0.3147,-0.1103,0.0011,160 | |
| FriJan202023,SPY230120C00250000,135.76,0,136,141,0,0.3083,0.8628,0.0012,49,250.00,SPY230120P00250000,11.25,-1.765,11.25,14,13,0.314,-0.119,0.0012,295 | |
| FriJan202023,SPY230120C00255000,110.02,0,131.5,136.5,0,0.3038,0.8556,0.0013,1,255.00,SPY230120P00255000,13.96,0,9.5,14.5,0,0.3074,-0.1253,0.0013,37 | |
| FriJan202023,SPY230120C00260000,131.05,0,127.5,132.5,0,0.2997,0.8479,0.0013,33,260.00,SPY230120P00260000,14.69,0,12.2,15.5,0,0.3039,-0.1333,0.0013,29 | |
| FriJan202023,SPY230120C00265000,136,0,123,128,0,0.2956,0.8398,0.0014,11,265.00,SPY230120P00265000,14.8,0,13.04,16,0,0.3003,-0.1416,0.0014,194 | |
| FriJan202023,SPY230120C00270000,126,0,119,124,0,0.2917,0.8313,0.0015,58,270.00,SPY230120P00270000,18.12,0,13.92,17,0,0.2968,-0.1503,0.0015,113 | |
| FriJan202023,SPY230120C00275000,122.33,0,115,120,0,0.2881,0.8223,0.0016,139,275.00,SPY230120P00275000,17.7,0,14.84,18,0,0.2933,-0.1594,0.0016,236 | |
| FriJan202023,SPY230120C00280000,115.26,0,111,116,0,0.2847,0.8128,0.0017,94,280.00,SPY230120P00280000,16.8,-2.39,14,19,11,0.2937,-0.1706,0.0016,491 | |
| FriJan202023,SPY230120C00285000,118.18,0,107,112,0,0.2812,0.803,0.0017,19,285.00,SPY230120P00285000,18.68,0,16.81,20,0,0.2863,-0.1785,0.0017,80 | |
| FriJan202023,SPY230120C00290000,106.35,0,103,108,0,0.2778,0.7928,0.0018,95,290.00,SPY230120P00290000,18.94,0,17.86,21,0,0.2829,-0.1887,0.0018,179 | |
| FriJan202023,SPY230120C00295000,96.75,0,99,104,0,0.2745,0.7821,0.0019,24,295.00,SPY230120P00295000,22.84,0.68,17.5,22.5,1,0.2794,-0.1992,0.0019,184 | |
| FriJan202023,SPY230120C00300000,94,1.325,95,100,1,0.2713,0.771,0.002,218,300.00,SPY230120P00300000,22.07,-1.33,20,23.5,4,0.276,-0.2102,0.002,446 | |
| FriJan202023,SPY230120C00305000,100.35,0,91,96,0,0.268,0.7596,0.0021,31,305.00,SPY230120P00305000,23.18,0,19.5,24.5,0,0.2725,-0.2215,0.0021,352 | |
| FriJan202023,SPY230120C00310000,88.25,3,87.5,92.5,1,0.2647,0.7477,0.0022,46,310.00,SPY230120P00310000,24.08,0,21,26,0,0.269,-0.2332,0.0021,247 | |
| FriJan202023,SPY230120C00315000,96.31,0,83.5,88.5,0,0.2615,0.7354,0.0023,45,315.00,SPY230120P00315000,27.2,-0.215,23.8,27.5,1,0.2656,-0.2453,0.0022,86 | |
| FriJan202023,SPY230120C00320000,83.14,0,80,85,0,0.2583,0.7226,0.0023,324,320.00,SPY230120P00320000,26.58,0,25.13,28.5,0,0.2621,-0.2578,0.0023,451 | |
| FriJan202023,SPY230120C00325000,73,0,76.5,81.5,0,0.2549,0.7095,0.0024,152,325.00,SPY230120P00325000,29.73,-0.615,25,30,1,0.2602,-0.2712,0.0024,1052 | |
| FriJan202023,SPY230120C00330000,78,0,73,78,0,0.2516,0.6959,0.0025,194,330.00,SPY230120P00330000,31.24,0,27.95,31.5,0,0.2552,-0.2842,0.0025,133 | |
| FriJan202023,SPY230120C00335000,71.5,0,69.5,74.5,0,0.2483,0.6819,0.0026,95,335.00,SPY230120P00335000,32.94,0,29.44,32.97,0,0.2516,-0.298,0.0026,78 | |
| FriJan202023,SPY230120C00340000,69.04,0,66,71,0,0.2449,0.6675,0.0027,198,340.00,SPY230120P00340000,34.29,0,29.5,34.5,0,0.2481,-0.3122,0.0027,130 | |
| FriJan202023,SPY230120C00345000,59,-2.03,62.5,67.5,1,0.2415,0.6527,0.0028,94,345.00,SPY230120P00345000,36.15,-0.75,32.59,36,1,0.2445,-0.327,0.0028,222 | |
| FriJan202023,SPY230120C00350000,55,-2.815,59.5,64.5,5,0.2383,0.6373,0.0029,2456,350.00,SPY230120P00350000,37.39,-1.29,33,38,2,0.241,-0.342,0.0029,198 | |
| FriJan202023,SPY230120C00355000,59.24,0,56,61,0,0.2351,0.6215,0.003,290,355.00,SPY230120P00355000,37.45,0,34.5,39.5,0,0.2375,-0.3576,0.0029,118 | |
| FriJan202023,SPY230120C00360000,55.17,3.58,53,58,7,0.2318,0.6053,0.0031,491,360.00,SPY230120P00360000,43,0.555,37.78,41.5,4,0.2339,-0.3737,0.003,498 | |
| FriJan202023,SPY230120C00365000,48.71,0,51.5,54.5,0,0.2285,0.5887,0.0031,415,365.00,SPY230120P00365000,41.68,-2.75,38.5,43.5,2,0.2303,-0.3903,0.0031,160 | |
| FriJan202023,SPY230120C00370000,50.06,4.24,46.5,51.5,4,0.2251,0.5717,0.0032,475,370.00,SPY230120P00370000,44,-2.49,40,45,2,0.2268,-0.4073,0.0032,270 | |
| FriJan202023,SPY230120C00375000,41.28,-1.675,43.5,48.5,4,0.2218,0.5542,0.0033,393,375.00,SPY230120P00375000,48,-0.635,42,47,2,0.2233,-0.4247,0.0033,1201 | |
| FriJan202023,SPY230120C00380000,42.74,2.56,41,46,19,0.2186,0.5363,0.0034,333,380.00,SPY230120P00380000,52.1,1.255,44.5,49.5,2,0.2199,-0.4424,0.0034,599 | |
| FriJan202023,SPY230120C00385000,41.5,4.025,38,43,4,0.2154,0.518,0.0034,161,385.00,SPY230120P00385000,53.75,0.62,46.5,51.5,2,0.2164,-0.4607,0.0034,216 | |
| FriJan202023,SPY230120C00390000,33,-1.875,35,40,3,0.2122,0.4994,0.0035,1001,390.00,SPY230120P00390000,52.68,-2.825,48.5,53.5,1,0.213,-0.4793,0.0035,104 | |
| FriJan202023,SPY230120C00395000,32.81,0.435,32.5,37.5,15,0.209,0.4805,0.0036,52,395.00,SPY230120P00395000,52.3,0,51,56,0,0.2098,-0.4981,0.0035,54 | |
| FriJan202023,SPY230120C00400000,32.75,2.795,32,34.54,14,0.2067,0.4618,0.0036,1714,400.00,SPY230120P00400000,57.14,-3.41,53.5,58.5,3,0.2063,-0.5175,0.0036,727 | |
| FriJan202023,SPY230120C00405000,31.51,0,27.5,32.5,0,0.2028,0.442,0.0036,318,405.00,SPY230120P00405000,55.36,0,56,61,0,0.2031,-0.5371,0.0036,9 | |
| FriJan202023,SPY230120C00410000,27.99,2.5,25.5,30.5,5,0.1999,0.4223,0.0037,914,410.00,SPY230120P00410000,60.06,0,58.52,63.5,0,0.2001,-0.5565,0.0037,6 | |
| FriJan202023,SPY230120C00415000,23.45,0,23,28,0,0.1971,0.4028,0.0037,519,415.00,SPY230120P00415000,61.16,0,61.5,66.5,0,0.197,-0.5766,0.0037,12 | |
| FriJan202023,SPY230120C00420000,23.85,1.975,23.6,24.85,17,0.1934,0.3861,0.0037,1947,420.00,SPY230120P00420000,68,0,64.5,69.5,0,0.1941,-0.5963,0.0037,73 | |
| FriJan202023,SPY230120C00425000,21.5,0,19,24,0,0.1918,0.3637,0.0037,877,425.00,SPY230120P00425000,71.74,0,67.5,72.5,0,0.1911,-0.6163,0.0037,71 | |
| FriJan202023,SPY230120C00430000,15.7,-2.32,19.8,22,4,0.1894,0.3445,0.0036,741,430.00,SPY230120P00430000,72.66,0,70.54,75.5,0,0.1885,-0.636,0.0037,4 | |
| FriJan202023,SPY230120C00435000,15.56,-0.895,15.57,20.5,1,0.1872,0.3255,0.0036,221,435.00,SPY230120P00435000,0,0,73.56,78.5,0,0.1861,-0.655,0.0036,0 | |
| FriJan202023,SPY230120C00440000,19.9,0,15.55,18.96,0,0.1852,0.3071,0.0036,228,440.00,SPY230120P00440000,80,0,77.05,82,0,0.1839,-0.6738,0.0036,26 | |
| FriJan202023,SPY230120C00445000,17,0,12.5,16.82,0,0.1833,0.289,0.0035,161,445.00,SPY230120P00445000,81.2,0,80.55,85.5,0,0.1818,-0.6922,0.0035,7 | |
| FriJan202023,SPY230120C00450000,13.2,0.45,12.99,14.79,8,0.1794,0.2688,0.0035,7003,450.00,SPY230120P00450000,85.72,0,84.07,89,0,0.1799,-0.7101,0.0035,24 | |
| FriJan202023,SPY230120C00455000,10.5,-0.89,10,15,1,0.1802,0.2551,0.0034,75,455.00,SPY230120P00455000,0,0,88.05,93,0,0.178,-0.7276,0.0034,0 | |
| FriJan202023,SPY230120C00460000,10.45,0,9,14,0,0.1789,0.2391,0.0033,121,460.00,SPY230120P00460000,97.31,0,91.59,96.5,0,0.1766,-0.7437,0.0033,9 | |
| FriJan202023,SPY230120C00465000,13.4,0,8,13,0,0.1777,0.2239,0.0032,86,465.00,SPY230120P00465000,0,0,95.54,100.5,0,0.1752,-0.7594,0.0032,0 | |
| FriJan202023,SPY230120C00470000,10,0,8.74,12,0,0.1767,0.2094,0.0031,47,470.00,SPY230120P00470000,0,0,99.55,104.5,0,0.1739,-0.7745,0.0031,0 | |
| FriJan202023,SPY230120C00475000,8.9,0,6.5,11,0,0.1759,0.1958,0.003,50,475.00,SPY230120P00475000,0,0,104,109,0,0.1725,-0.7892,0.003,0 | |
| FriJan202023,SPY230120C00480000,8.16,0.89,5.5,10.5,3,0.1752,0.1829,0.0029,98,480.00,SPY230120P00480000,119,0,108,113,0,0.1713,-0.8029,0.0029,11 | |
| FriJan202023,SPY230120C00485000,9.5,0,5,10,0,0.1746,0.1708,0.0027,66,485.00,SPY230120P00485000,0,0,112.5,117.5,0,0.1703,-0.8158,0.0027,0 | |
| FriJan202023,SPY230120C00490000,6.05,-0.065,5,8.9,1,0.1741,0.1594,0.0026,35,490.00,SPY230120P00490000,118.72,0,116.5,121.5,0,0.1696,-0.8274,0.0026,1 | |
| FriJan202023,SPY230120C00495000,6.18,0,5,8.5,0,0.1737,0.1487,0.0025,57,495.00,SPY230120P00495000,0,0,121,126,0,0.1678,-0.8403,0.0025,0 | |
| FriJan202023,SPY230120C00500000,5.5,-0.17,5.6,8,7,0.1761,0.1431,0.0024,1068,500.00,SPY230120P00500000,124.19,0,125.5,130.5,0,0.1668,-0.8516,0.0024,11 | |
| FriJan202023,SPY230120C00505000,4.5,0,4.44,7.5,0,0.1731,0.1292,0.0023,541,505.00,SPY230120P00505000,0,0,130,135,0,0.1659,-0.8619,0.0022,0 | |
| FriJan202023,SPY230120C00510000,6.5,0,2.5,7.45,0,0.1729,0.1204,0.0022,88,510.00,SPY230120P00510000,136.42,0,134.5,139.5,0,0.1648,-0.872,0.0021,5 | |
| FriJan202023,SPY230120C00515000,3.85,-0.17,2.05,7,1,0.1728,0.1122,0.0021,56,515.00,SPY230120P00515000,140.89,0,139,144,0,0.1639,-0.881,0.002,5 | |
| FriJan202023,SPY230120C00520000,4.2,0.49,1.5,6.5,2,0.1727,0.1045,0.002,121,520.00,SPY230120P00520000,160.39,0,143.5,148.5,0,0.1639,-0.8881,0.0019,25 | |
| FriJan202023,SPY230120C00525000,3.85,0,3.6,6,0,0.1755,0.1017,0.0019,205,525.00,SPY230120P00525000,144.45,0,148,153,0,0.1628,-0.8966,0.0018,15 | |
| FriJan202023,SPY230120C00530000,4.95,0,2.74,5.06,0,0.1727,0.0907,0.0018,271,530.00,SPY230120P00530000,0,0,153,158,0,0.1612,-0.9052,0.0016,0 | |
| FriJan202023,SPY230120C00535000,3.81,0,0.76,5.5,0,0.1726,0.0844,0.0017,104,535.00,SPY230120P00535000,178.5,0,157.5,162.5,0,0.1587,-0.9144,0.0015,0 | |
| FriJan202023,SPY230120C00540000,2.74,0.04,1.4,5.5,1,0.1728,0.0787,0.0016,446,540.00,SPY230120P00540000,0,0,162,167,0,0.1593,-0.9187,0.0014,0 | |
| FriJan202023,SPY230120C00545000,2.49,0,0,4,0,0.1728,0.0731,0.0015,85,545.00,SPY230120P00545000,188.8,0,167,172,0,0.1563,-0.9274,0.0013,5 | |
| FriJan202023,SPY230120C00550000,3.13,0,0,5,0,0.173,0.0683,0.0014,169,550.00,SPY230120P00550000,168.9,0,171.5,176.5,0,0.1521,-0.9366,0.0011,20 | |
| FriJan202023,SPY230120C00555000,2.95,0,0.01,3,0,0.1732,0.0636,0.0014,116,555.00,SPY230120P00555000,192.74,0,176,181,0,0.1534,-0.9389,0.0011,0 | |
| FriJan202023,SPY230120C00560000,2.44,0,0,4.56,0,0.1734,0.0593,0.0013,17,560.00,SPY230120P00560000,0,0,181,186,0,0.1479,-0.948,0.0009,0 | |
| FriJan202023,SPY230120C00565000,1.84,0,0.01,4.59,0,0.1736,0.0553,0.0012,22,565.00,SPY230120P00565000,0,0,185.56,190.5,0,0.1478,-0.951,0.0008,0 | |
| FriJan202023,SPY230120C00570000,1.75,0.03,1.7,1.75,7,0.1669,0.0441,0.0011,59,570.00,SPY230120P00570000,0,0,190.5,195.5,0,0.1384,-0.9612,0.0006,0 | |
| FriJan202023,SPY230120C00575000,1.95,-0.05,1.6,4.68,8,0.1791,0.0536,0.0012,83,575.00,SPY230120P00575000,0,0,195.12,200,0,0.1351,-0.9653,0.0005,0 | |
| FriJan202023,SPY230120C00580000,1.75,0.185,1,3.66,1,0.1752,0.0457,0.001,24,580.00,SPY230120P00580000,0,0,200,205,0,0.1096,-0.9766,0.0001,0 | |
| FriJan202023,SPY230120C00585000,1.39,-0.35,1,2.5,1,0.1767,0.044,0.001,9,585.00,SPY230120P00585000,0,0,204.57,209.5,0,0,-0.976,0.0002,0 | |
| FriJan202023,SPY230120C00590000,1.33,-0.15,1.05,3.5,32,0.1817,0.0457,0.001,186,590.00,SPY230120P00590000,0,0,209.5,214.5,0,0,-0.9761,0.0002,0 | |
| FriMar172023,SPY230317C00150000,0,0,231,236,0,0.5892,0.9143,0.0004,0,150.00,SPY230317P00150000,2.84,-0.395,0,5,1,0.3946,-0.0271,0.0003,0 | |
| FriMar172023,SPY230317C00160000,0,0,221,226,0,0.5328,0.9131,0.0004,0,160.00,SPY230317P00160000,3,0,0.5,5.5,0,0.3835,-0.0323,0.0003,1 | |
| FriMar172023,SPY230317C00170000,0,0,211,216,0,0.4832,0.9121,0.0005,0,170.00,SPY230317P00170000,0,0,1,6,0,0.373,-0.0383,0.0004,0 | |
| FriMar172023,SPY230317C00180000,0,0,201,206,0,0.4395,0.9111,0.0005,0,180.00,SPY230317P00180000,4.4,0,2,7,0,0.3632,-0.0452,0.0005,2 | |
| FriMar172023,SPY230317C00190000,193.5,0,191.5,196.5,0,0.4013,0.9099,0.0006,1,190.00,SPY230317P00190000,0,0,2.53,7.5,0,0.3539,-0.0529,0.0006,0 | |
| FriMar172023,SPY230317C00195000,0,0,186.5,191.5,0,0.3885,0.9077,0.0006,0,195.00,SPY230317P00195000,0,0,3.57,8,0,0.3495,-0.0571,0.0006,0 | |
| FriMar172023,SPY230317C00200000,0,0,181.5,186.5,0,0.3731,0.9064,0.0007,0,200.00,SPY230317P00200000,0,0,3.5,8.5,0,0.3452,-0.0616,0.0006,0 | |
| FriMar172023,SPY230317C00205000,0,0,177,182,0,0.3588,0.9048,0.0007,0,205.00,SPY230317P00205000,0,0,4,9,0,0.341,-0.0663,0.0007,0 | |
| FriMar172023,SPY230317C00210000,0,0,172,177,0,0.3497,0.9015,0.0007,0,210.00,SPY230317P00210000,0,0,4.5,9.5,0,0.337,-0.0714,0.0007,0 | |
| FriMar172023,SPY230317C00215000,0,0,167.5,172.5,0,0.3414,0.8977,0.0008,0,215.00,SPY230317P00215000,0,0,5.33,10,0,0.3325,-0.0764,0.0008,0 | |
| FriMar172023,SPY230317C00220000,0,0,163,168,0,0.3339,0.8936,0.0008,0,220.00,SPY230317P00220000,0,0,5.5,10.5,0,0.3279,-0.0817,0.0008,0 | |
| FriMar172023,SPY230317C00225000,0,0,158.5,163.5,0,0.3235,0.8905,0.0009,0,225.00,SPY230317P00225000,0,0,6,11,0,0.3233,-0.0872,0.0009,0 | |
| FriMar172023,SPY230317C00230000,0,0,154,159,0,0.3171,0.8855,0.0009,0,230.00,SPY230317P00230000,0,0,7,12,0,0.3213,-0.0941,0.0009,0 | |
| FriMar172023,SPY230317C00235000,0,0,149.5,154.5,0,0.3112,0.8801,0.001,0,235.00,SPY230317P00235000,0,0,7.5,12.5,0,0.3167,-0.1001,0.001,0 | |
| FriMar172023,SPY230317C00240000,0,0,145,150,0,0.3086,0.873,0.0011,0,240.00,SPY230317P00240000,0,0,8,13,0,0.3121,-0.1064,0.0011,0 | |
| FriMar172023,SPY230317C00245000,0,0,140.5,145.5,0,0.3031,0.8669,0.0011,0,245.00,SPY230317P00245000,0,0,9.03,14,0,0.3098,-0.114,0.0011,0 | |
| FriMar172023,SPY230317C00250000,0,0,136.5,141.5,0,0.2979,0.8604,0.0012,0,250.00,SPY230317P00250000,14.05,0.115,10.01,15,50,0.305,-0.1208,0.0012,0 | |
| FriMar172023,SPY230317C00255000,0,0,132,137,0,0.2953,0.8523,0.0013,0,255.00,SPY230317P00255000,13.8,-1.02,10.5,15.5,1,0.3025,-0.1289,0.0013,10 | |
| FriMar172023,SPY230317C00260000,0,0,128,133,0,0.2902,0.8451,0.0013,0,260.00,SPY230317P00260000,0,0,11.5,16.5,0,0.2997,-0.1372,0.0013,0 | |
| FriMar172023,SPY230317C00265000,0,0,123.5,128.5,0,0.2876,0.8363,0.0014,0,265.00,SPY230317P00265000,0,0,12.5,17.5,0,0.2967,-0.1458,0.0014,0 | |
| FriMar172023,SPY230317C00270000,115.06,0,119.5,124.5,0,0.2848,0.8273,0.0015,4,270.00,SPY230317P00270000,0,0,13.54,18.5,0,0.2934,-0.1546,0.0015,0 | |
| FriMar172023,SPY230317C00275000,0,0,115.5,120.5,0,0.2798,0.8191,0.0016,0,275.00,SPY230317P00275000,0,0,14.5,19.5,0,0.2902,-0.1636,0.0015,0 | |
| FriMar172023,SPY230317C00280000,0,0,111.5,116.5,0,0.2769,0.8095,0.0016,0,280.00,SPY230317P00280000,0,0,15.5,20.5,0,0.2868,-0.173,0.0016,0 | |
| FriMar172023,SPY230317C00285000,112.58,0,107.5,112.5,0,0.2738,0.7995,0.0017,2,285.00,SPY230317P00285000,0,0,16.5,21.5,0,0.2833,-0.1826,0.0017,0 | |
| FriMar172023,SPY230317C00290000,0,0,103.5,108.5,0,0.2723,0.7884,0.0018,0,290.00,SPY230317P00290000,0,0,17.72,22.5,0,0.2796,-0.1926,0.0018,0 | |
| FriMar172023,SPY230317C00295000,0,0,100,105,0,0.2689,0.7779,0.0019,0,295.00,SPY230317P00295000,0,0,19,24,0,0.2758,-0.2028,0.0019,0 | |
| FriMar172023,SPY230317C00300000,0,0,96,101,0,0.2654,0.7671,0.002,0,300.00,SPY230317P00300000,23.72,-0.985,20,25,1,0.2734,-0.214,0.0019,1 | |
| FriMar172023,SPY230317C00305000,0,0,92,97,0,0.2634,0.7552,0.002,0,305.00,SPY230317P00305000,0,0,21,26,0,0.2695,-0.2249,0.002,0 | |
| FriMar172023,SPY230317C00310000,0,0,88.5,93.5,0,0.2596,0.7437,0.0021,0,310.00,SPY230317P00310000,0,0,22.5,27.5,0,0.2667,-0.2367,0.0021,0 | |
| FriMar172023,SPY230317C00315000,0,0,85,90,0,0.2572,0.7312,0.0022,0,315.00,SPY230317P00315000,0,0,24,29,0,0.2638,-0.2488,0.0022,0 | |
| FriMar172023,SPY230317C00320000,0,0,81,86,0,0.2546,0.7185,0.0023,0,320.00,SPY230317P00320000,28.8,0,25,30,0,0.2595,-0.2607,0.0023,1 | |
| FriMar172023,SPY230317C00325000,0,0,77.5,82.5,0,0.2503,0.7059,0.0024,0,325.00,SPY230317P00325000,0,0,26.5,31.5,0,0.2563,-0.2735,0.0023,0 | |
| FriMar172023,SPY230317C00330000,0,0,74,79,0,0.2474,0.6924,0.0025,0,330.00,SPY230317P00330000,0,0,28,33,0,0.253,-0.2866,0.0024,0 | |
| FriMar172023,SPY230317C00335000,0,0,70.5,75.5,0,0.2456,0.6784,0.0026,0,335.00,SPY230317P00335000,0,0,29.5,34.5,0,0.2495,-0.3001,0.0025,0 | |
| FriMar172023,SPY230317C00340000,0,0,67,72,0,0.2424,0.6642,0.0026,0,340.00,SPY230317P00340000,0,0,31.5,36.31,0,0.2461,-0.3137,0.0026,0 | |
| FriMar172023,SPY230317C00345000,73,0,64,69,0,0.2389,0.6497,0.0027,1,345.00,SPY230317P00345000,36.73,-1.77,33,38,1,0.2433,-0.3284,0.0027,30 | |
| FriMar172023,SPY230317C00350000,0,0,60.5,65.5,0,0.2352,0.6349,0.0028,0,350.00,SPY230317P00350000,36.49,0,34.5,39.5,0,0.2395,-0.3431,0.0028,42 | |
| FriMar172023,SPY230317C00355000,0,0,57.5,62.5,0,0.2327,0.6195,0.0029,0,355.00,SPY230317P00355000,0,0,36.5,41.5,0,0.2366,-0.3583,0.0028,0 | |
| FriMar172023,SPY230317C00360000,58.48,5.695,54,59,6,0.23,0.6037,0.003,0,360.00,SPY230317P00360000,0,0,38.5,43.5,0,0.2325,-0.3739,0.0029,0 | |
| FriMar172023,SPY230317C00365000,0,0,51,56,0,0.2258,0.5875,0.0031,0,365.00,SPY230317P00365000,0,0,40,45,0,0.2293,-0.3899,0.003,0 | |
| FriMar172023,SPY230317C00370000,0,0,48,53,0,0.2228,0.5709,0.0031,0,370.00,SPY230317P00370000,0,0,42,47,0,0.226,-0.4063,0.0031,0 | |
| FriMar172023,SPY230317C00375000,43,-1.095,45.35,50,1,0.2206,0.5542,0.0032,2,375.00,SPY230317P00375000,50,-0.405,44,49,1,0.2226,-0.4231,0.0032,1 | |
| FriMar172023,SPY230317C00380000,43.13,1.765,42.5,47.5,1,0.2173,0.5368,0.0033,2,380.00,SPY230317P00380000,47.14,0,46,51,0,0.219,-0.4404,0.0032,1 | |
| FriMar172023,SPY230317C00385000,44,0,39.5,44.5,0,0.2137,0.5189,0.0033,1,385.00,SPY230317P00385000,51.17,0,48.5,53.5,0,0.2152,-0.4582,0.0033,5 | |
| FriMar172023,SPY230317C00390000,38.26,2.115,37,42,1,0.2112,0.5012,0.0034,0,390.00,SPY230317P00390000,55.83,0,50.5,55.5,0,0.2125,-0.4759,0.0034,2 | |
| FriMar172023,SPY230317C00395000,0,0,34,39,0,0.2072,0.4824,0.0034,0,395.00,SPY230317P00395000,0,0,53,58,0,0.2096,-0.4939,0.0034,0 | |
| FriMar172023,SPY230317C00400000,0,0,31.5,36.5,0,0.2043,0.4638,0.0035,0,400.00,SPY230317P00400000,0,0,55.5,60.5,0,0.2054,-0.5132,0.0035,0 | |
| FriMar172023,SPY230317C00405000,0,0,29,34,0,0.2012,0.4448,0.0035,0,405.00,SPY230317P00405000,0,0,58,63,0,0.2019,-0.5324,0.0035,0 | |
| FriMar172023,SPY230317C00410000,0,0,27,32,0,0.1992,0.4265,0.0035,0,410.00,SPY230317P00410000,0,0,60.5,65.5,0,0.1997,-0.5508,0.0035,0 | |
| FriMar172023,SPY230317C00415000,24.8,-0.01,24.5,29.5,1,0.1957,0.407,0.0036,1,415.00,SPY230317P00415000,0,0,63.5,68.5,0,0.1964,-0.5701,0.0036,0 | |
| FriMar172023,SPY230317C00420000,0,0,22.5,27.5,0,0.1933,0.3882,0.0036,0,420.00,SPY230317P00420000,0,0,66.79,71,0,0.1937,-0.5892,0.0036,0 | |
| FriMar172023,SPY230317C00425000,0,0,20.5,25.5,0,0.1907,0.3692,0.0036,0,425.00,SPY230317P00425000,0,0,69,74,0,0.1909,-0.6085,0.0036,0 | |
| FriMar172023,SPY230317C00430000,0,0,18.5,23.5,0,0.1881,0.35,0.0035,0,430.00,SPY230317P00430000,0,0,72,77,0,0.1881,-0.6277,0.0035,0 | |
| FriMar172023,SPY230317C00435000,0,0,17,22,0,0.1864,0.3323,0.0035,0,435.00,SPY230317P00435000,0,0,75.5,80.5,0,0.185,-0.6473,0.0035,0 | |
| FriMar172023,SPY230317C00440000,19.86,0,15.5,20.5,0,0.1847,0.3146,0.0035,1,440.00,SPY230317P00440000,0,0,78.5,83.5,0,0.1832,-0.6653,0.0035,0 | |
| FriMar172023,SPY230317C00445000,0,0,14.05,19,0,0.1828,0.297,0.0034,0,445.00,SPY230317P00445000,0,0,82,87,0,0.1811,-0.6832,0.0034,0 | |
| FriMar172023,SPY230317C00450000,0,0,13.06,17.5,0,0.1805,0.2797,0.0034,0,450.00,SPY230317P00450000,0,0,85.5,90.5,0,0.1789,-0.7011,0.0034,0 | |
| FriMar172023,SPY230317C00455000,0,0,11.09,16,0,0.1786,0.2621,0.0033,0,455.00,SPY230317P00455000,0,0,89.5,94.5,0,0.1766,-0.719,0.0033,0 | |
| FriMar172023,SPY230317C00460000,12,0.555,10,15,1,0.1777,0.247,0.0032,0,460.00,SPY230317P00460000,0,0,93,98,0,0.1755,-0.7345,0.0032,0 | |
| FriMar172023,SPY230317C00465000,13.66,0,9.52,14,0,0.1764,0.2323,0.0031,4,465.00,SPY230317P00465000,0,0,97,102,0,0.1743,-0.7497,0.0031,0 | |
| FriMar172023,SPY230317C00470000,0,0,8.53,13,0,0.1753,0.2177,0.003,0,470.00,SPY230317P00470000,0,0,101,106,0,0.1713,-0.7674,0.003,0 | |
| FriMar172023,SPY230317C00475000,9.5,0,7,12,0,0.1743,0.2033,0.0029,10,475.00,SPY230317P00475000,0,0,105,110,0,0.1714,-0.7795,0.0029,0 | |
| FriMar172023,SPY230317C00480000,0,0,6.8,11.5,0,0.1743,0.1923,0.0028,0,480.00,SPY230317P00480000,0,0,109,114,0,0.1697,-0.794,0.0028,0 | |
| FriMar172023,SPY230317C00485000,0,0,5.57,10.5,0,0.173,0.1784,0.0027,0,485.00,SPY230317P00485000,0,0,113.5,118.5,0,0.1678,-0.8085,0.0027,0 | |
| FriMar172023,SPY230317C00490000,0,0,5.04,10,0,0.173,0.1679,0.0026,0,490.00,SPY230317P00490000,0,0,117.5,122.5,0,0.1675,-0.8195,0.0026,0 | |
| FriMar172023,SPY230317C00495000,0,0,4.53,9.5,0,0.173,0.1579,0.0025,0,495.00,SPY230317P00495000,0,0,122,127,0,0.165,-0.8337,0.0025,0 | |
| FriMar172023,SPY230317C00500000,0,0,4.02,9,0,0.1729,0.1481,0.0024,0,500.00,SPY230317P00500000,0,0,126.5,131.5,0,0.1644,-0.8442,0.0024,0 | |
| FriMar172023,SPY230317C00505000,6.01,0.625,3.5,8.5,1,0.1727,0.1387,0.0023,0,505.00,SPY230317P00505000,0,0,131,136,0,0.1636,-0.8545,0.0023,0 | |
| FriMar172023,SPY230317C00510000,0,0,3,8,0,0.1723,0.1295,0.0022,0,510.00,SPY230317P00510000,0,0,135.5,140.5,0,0.1626,-0.8645,0.0021,0 | |
| FriMar172023,SPY230317C00515000,0,0,2.69,7.5,0,0.1717,0.1207,0.0021,0,515.00,SPY230317P00515000,0,0,140,145,0,0.1617,-0.8737,0.002,0 | |
| FriMar172023,SPY230317C00520000,0,0,2,7,0,0.1717,0.1127,0.002,0,520.00,SPY230317P00520000,0,0,144.5,149.5,0,0.1603,-0.8834,0.0019,0 | |
| FriMar172023,SPY230317C00525000,0,0,2,7,0,0.1714,0.105,0.0019,0,525.00,SPY230317P00525000,0,0,149,154,0,0.1585,-0.893,0.0018,0 | |
| FriMar172023,SPY230317C00530000,0,0,1.5,6.5,0,0.1724,0.0996,0.0018,0,530.00,SPY230317P00530000,0,0,153.5,158.5,0,0.1563,-0.9025,0.0017,0 | |
| FriMar172023,SPY230317C00535000,0,0,1,6,0,0.1723,0.0931,0.0018,0,535.00,SPY230317P00535000,0,0,158,163,0,0.1537,-0.912,0.0015,0 | |
| FriMar172023,SPY230317C00540000,0,0,1,6,0,0.1724,0.0871,0.0017,0,540.00,SPY230317P00540000,0,0,162.5,167.5,0,0.1544,-0.9163,0.0014,0 | |
| FriMar172023,SPY230317C00545000,0,0,1,5.5,0,0.1725,0.0815,0.0016,0,545.00,SPY230317P00545000,0,0,167.5,172.5,0,0.1509,-0.9257,0.0013,0 | |
| FriMar172023,SPY230317C00550000,3,0,1,5.5,0,0.1726,0.0761,0.0015,1,550.00,SPY230317P00550000,0,0,172,177,0,0.1465,-0.9354,0.0011,0 | |
| FriMar172023,SPY230317C00555000,0,0,1,5,0,0.1738,0.0726,0.0014,0,555.00,SPY230317P00555000,0,0,176.5,181.5,0,0.1465,-0.9391,0.001,0 | |
| FriMar172023,SPY230317C00560000,2.79,0,1,5,0,0.1751,0.0694,0.0014,1,560.00,SPY230317P00560000,0,0,181.5,186.5,0,0.1402,-0.949,0.0009,0 | |
| FriMar172023,SPY230317C00565000,2.5,0,1,5,0,0.1765,0.0666,0.0013,7,565.00,SPY230317P00565000,0,0,186,191,0,0.1395,-0.9524,0.0008,0 | |
| FriMar172023,SPY230317C00570000,0,0,1,5,0,0.1781,0.0643,0.0013,0,570.00,SPY230317P00570000,0,0,191,196,0,0.128,-0.9636,0.0005,0 | |
| FriMar172023,SPY230317C00575000,0,0,1,5,0,0.1797,0.062,0.0012,0,575.00,SPY230317P00575000,0,0,195.5,200.5,0,0,-0.9655,0.0004,0 | |
| FriMar172023,SPY230317C00580000,3.04,0.97,1,5,1,0.1815,0.06,0.0012,0,580.00,SPY230317P00580000,0,0,200.5,205.5,0,0,-0.9673,0.0004,0 | |
| FriDec152023,SPY231215C00185000,191.5,0,196.5,201.5,0,0.3688,0.8985,0.0006,12,185.00,SPY231215P00185000,7.28,0,6.75,9,0,0.3455,-0.0631,0.0006,617 | |
| FriDec152023,SPY231215C00190000,196,0,191.5,196.5,0,0.3571,0.8962,0.0006,7,190.00,SPY231215P00190000,9,0,5,10,0,0.3333,-0.0648,0.0006,101 | |
| FriDec152023,SPY231215C00195000,185,2.42,187,192,2,0.3433,0.8947,0.0006,22,195.00,SPY231215P00195000,9.88,0,5.5,10.5,0,0.3297,-0.0695,0.0006,116 | |
| FriDec152023,SPY231215C00200000,185.5,7.495,182,187,8,0.3341,0.8916,0.0007,66,200.00,SPY231215P00200000,10,0.5,9,10.12,6,0.3345,-0.0776,0.0007,420 | |
| FriDec152023,SPY231215C00205000,183.97,0,177.5,182.5,0,0.3226,0.8894,0.0007,7,205.00,SPY231215P00205000,11.92,1.635,8,12,1,0.3244,-0.0804,0.0007,1 | |
| FriDec152023,SPY231215C00210000,187.05,0,173,178,0,0.3153,0.8855,0.0008,19,210.00,SPY231215P00210000,12.74,0,7.5,12,0,0.3188,-0.085,0.0008,17 | |
| FriDec152023,SPY231215C00215000,183.54,0,168.5,173.5,0,0.3086,0.8812,0.0008,7,215.00,SPY231215P00215000,11.5,0,8.5,13.5,0,0.3156,-0.0907,0.0008,80 | |
| FriDec152023,SPY231215C00220000,166.57,0,164,169,0,0.3025,0.8766,0.0008,10,220.00,SPY231215P00220000,12.5,0,10.05,13.5,0,0.3142,-0.0973,0.0008,65 | |
| FriDec152023,SPY231215C00225000,172,0,159.5,164.5,0,0.2995,0.8704,0.0009,117,225.00,SPY231215P00225000,12.96,0,10.33,15,0,0.309,-0.1028,0.0009,9 | |
| FriDec152023,SPY231215C00230000,158,0,155.5,160.5,0,0.2941,0.865,0.001,2,230.00,SPY231215P00230000,14.01,0,10.5,15.5,0,0.3057,-0.1092,0.0009,344 | |
| FriDec152023,SPY231215C00235000,165.49,0,151,156,0,0.289,0.8593,0.001,18,235.00,SPY231215P00235000,15.75,0,11.5,16.5,0,0.3025,-0.1158,0.001,106 | |
| FriDec152023,SPY231215C00240000,144.5,1.315,147,152,1,0.2864,0.8521,0.0011,40,240.00,SPY231215P00240000,17.49,0,14.5,17.5,0,0.3062,-0.1257,0.001,563 | |
| FriDec152023,SPY231215C00245000,0,0,142.5,147.5,0,0.2838,0.8448,0.0011,0,245.00,SPY231215P00245000,0,0,13.5,18.5,0,0.2963,-0.1299,0.0011,0 | |
| FriDec152023,SPY231215C00250000,140,5.02,138.5,143.5,4,0.2791,0.8381,0.0012,174,250.00,SPY231215P00250000,16.21,-1.015,14.5,19.5,74,0.2932,-0.1374,0.0012,239 | |
| FriDec152023,SPY231215C00255000,144.9,0,134.5,139.5,0,0.2765,0.8301,0.0012,7,255.00,SPY231215P00255000,19.96,0,15.5,20.5,0,0.2904,-0.1452,0.0012,120 | |
| FriDec152023,SPY231215C00260000,139.85,0,130.5,135.5,0,0.2739,0.8219,0.0013,78,260.00,SPY231215P00260000,20.55,0,16.5,21.5,0,0.2874,-0.1532,0.0013,433 | |
| FriDec152023,SPY231215C00265000,135.12,0,126.5,131.5,0,0.2711,0.8135,0.0014,3,265.00,SPY231215P00265000,22.32,0,17.5,22.27,0,0.2844,-0.1614,0.0013,209 | |
| FriDec152023,SPY231215C00270000,123.33,4.15,122.5,127.5,2,0.2683,0.8048,0.0014,6,270.00,SPY231215P00270000,22.5,0,18.5,23.5,0,0.2812,-0.1698,0.0014,860 | |
| FriDec152023,SPY231215C00275000,116.11,0.75,118.5,123.5,1,0.2671,0.7952,0.0015,17,275.00,SPY231215P00275000,26.64,0,21.1,25,0,0.2827,-0.1804,0.0014,346 | |
| FriDec152023,SPY231215C00280000,110,0,115,120,0,0.2641,0.786,0.0016,8,280.00,SPY231215P00280000,25.08,0,22.1,26,0,0.2793,-0.1892,0.0015,230 | |
| FriDec152023,SPY231215C00285000,108.01,0,111,116,0,0.261,0.7765,0.0016,13,285.00,SPY231215P00285000,26,0,23.6,27.5,0,0.2772,-0.1988,0.0016,684 | |
| FriDec152023,SPY231215C00290000,112.9,0,107.5,112.5,0,0.2593,0.7663,0.0017,13,290.00,SPY231215P00290000,27.5,0,25.35,28.5,0,0.2755,-0.2088,0.0016,1103 | |
| FriDec152023,SPY231215C00295000,106.5,0,103.5,108.5,0,0.2575,0.7558,0.0017,13,295.00,SPY231215P00295000,28,0,25,30,0,0.2681,-0.2171,0.0017,827 | |
| FriDec152023,SPY231215C00300000,98.5,1.505,100,105,1,0.2541,0.7456,0.0018,167,300.00,SPY231215P00300000,30.75,0.77,28.5,30.75,8,0.2705,-0.2289,0.0017,827 | |
| FriDec152023,SPY231215C00305000,93,-0.475,96.5,101.5,1,0.252,0.7346,0.0019,7,305.00,SPY231215P00305000,30,0,27.5,32.32,0,0.2616,-0.2374,0.0018,178 | |
| FriDec152023,SPY231215C00310000,94,0,93,98,0,0.2497,0.7234,0.0019,45,310.00,SPY231215P00310000,34,0.52,29,34,1,0.2588,-0.2482,0.0019,970 | |
| FriDec152023,SPY231215C00315000,102.1,0,89.5,94.5,0,0.2473,0.712,0.002,8,315.00,SPY231215P00315000,32.53,0,30.5,35.5,0,0.256,-0.2593,0.0019,321 | |
| FriDec152023,SPY231215C00320000,90,0,86,91,0,0.2448,0.7003,0.0021,64,320.00,SPY231215P00320000,36.96,0.305,34,36,10,0.2578,-0.2715,0.002,807 | |
| FriDec152023,SPY231215C00325000,80.37,0.445,82.5,87.5,1,0.2422,0.6884,0.0021,58,325.00,SPY231215P00325000,35,-3.315,33.5,38.5,6,0.25,-0.2821,0.0021,44 | |
| FriDec152023,SPY231215C00330000,76.72,0.05,79.5,84.5,1,0.2405,0.676,0.0022,32,330.00,SPY231215P00330000,40.06,0.03,35.5,40.5,10,0.2479,-0.2942,0.0021,291 | |
| FriDec152023,SPY231215C00335000,80.36,0,76,81,0,0.2376,0.6635,0.0023,18,335.00,SPY231215P00335000,37.88,0,37,42,0,0.2447,-0.3063,0.0022,410 | |
| FriDec152023,SPY231215C00340000,77,0,73,78,0,0.2357,0.6507,0.0023,126,340.00,SPY231215P00340000,43.5,0,38.5,43.5,0,0.2412,-0.3188,0.0023,29 | |
| FriDec152023,SPY231215C00345000,76.88,0,69.5,74.5,0,0.2326,0.6376,0.0024,16,345.00,SPY231215P00345000,43.71,-1.77,40.5,45.5,1,0.2388,-0.3316,0.0023,25 | |
| FriDec152023,SPY231215C00350000,62.5,0,66.5,71.2,0,0.2304,0.6243,0.0024,84,350.00,SPY231215P00350000,48.88,0,42.5,47.5,0,0.2353,-0.3446,0.0024,221 | |
| FriDec152023,SPY231215C00355000,66.36,0,63.5,68.15,0,0.2279,0.6107,0.0025,124,355.00,SPY231215P00355000,48,0,44,49,0,0.2327,-0.3579,0.0025,309 | |
| FriDec152023,SPY231215C00360000,59.77,1.4,60.5,65.5,2,0.2256,0.5968,0.0026,63,360.00,SPY231215P00360000,48.16,-3.27,47.5,51,11,0.2286,-0.3719,0.0025,521 | |
| FriDec152023,SPY231215C00365000,55,0,57.5,62.5,0,0.223,0.5827,0.0026,132,365.00,SPY231215P00365000,53,-0.535,48,53,2,0.227,-0.3856,0.0026,324 | |
| FriDec152023,SPY231215C00370000,55,2.25,54.5,59.5,3,0.2203,0.5682,0.0027,992,370.00,SPY231215P00370000,52.53,0,51.5,55,0,0.2274,-0.3988,0.0026,181 | |
| FriDec152023,SPY231215C00375000,53.11,2.435,51.66,56.5,12,0.2173,0.5536,0.0027,641,375.00,SPY231215P00375000,57.01,-0.925,52,57,1,0.2211,-0.4143,0.0027,146 | |
| FriDec152023,SPY231215C00380000,50.5,3.04,49,53.85,32,0.2155,0.5388,0.0028,2936,380.00,SPY231215P00380000,57.16,-2.21,54.5,59.5,15,0.2178,-0.4294,0.0027,538 | |
| FriDec152023,SPY231215C00385000,48,3.07,47,51,38,0.2123,0.5235,0.0028,3438,385.00,SPY231215P00385000,61.52,-1.08,57.5,61.5,2,0.2154,-0.4444,0.0028,685 | |
| FriDec152023,SPY231215C00390000,42,0,44,48.5,0,0.2095,0.5094,0.0029,635,390.00,SPY231215P00390000,63.7,-1.59,59.26,63.5,9,0.213,-0.4593,0.0028,303 | |
| FriDec152023,SPY231215C00395000,40,0.025,41.1,46,2,0.2079,0.4928,0.0029,442,395.00,SPY231215P00395000,62,0,61.8,66,0,0.2108,-0.4745,0.0029,95 | |
| FriDec152023,SPY231215C00400000,41,3.5,38.5,41.45,95,0.2012,0.4743,0.003,418,400.00,SPY231215P00400000,69.34,0,64,68.5,0,0.2074,-0.4908,0.0029,133 | |
| FriDec152023,SPY231215C00405000,37.15,1.705,36.37,41,1,0.2027,0.4612,0.003,46,405.00,SPY231215P00405000,68.4,0,66.5,71,0,0.2032,-0.5077,0.003,6 | |
| FriDec152023,SPY231215C00410000,34.96,1.72,33.5,38.5,2,0.2001,0.4448,0.003,427,410.00,SPY231215P00410000,75.88,0.31,68.5,73.5,16,0.2013,-0.5232,0.003,82 | |
| FriDec152023,SPY231215C00415000,32,0.125,31.5,36.5,3,0.1982,0.4292,0.003,116,415.00,SPY231215P00415000,74.79,0,71,76,0,0.1983,-0.5398,0.003,35 | |
| FriDec152023,SPY231215C00420000,31.43,1.1,29.5,32.76,2,0.1927,0.4099,0.0031,1222,420.00,SPY231215P00420000,78.02,-3.31,74,79,54,0.1951,-0.5568,0.003,97 | |
| FriDec152023,SPY231215C00425000,27.23,-0.145,27.9,32,2,0.1932,0.3966,0.003,70,425.00,SPY231215P00425000,79.68,0,76.5,81.5,0,0.193,-0.5727,0.003,7 | |
| FriDec152023,SPY231215C00430000,26.93,0,25,30,0,0.1909,0.3803,0.003,750,430.00,SPY231215P00430000,82.91,0,79.5,84.5,0,0.1906,-0.589,0.0031,8 | |
| FriDec152023,SPY231215C00435000,26.25,0,23.5,28.5,0,0.1897,0.3653,0.003,269,435.00,SPY231215P00435000,86,0,82.5,87.5,0,0.1881,-0.6056,0.0031,19 | |
| FriDec152023,SPY231215C00440000,25.2,3.1,21.5,26.5,1,0.1872,0.3489,0.003,921,440.00,SPY231215P00440000,89.49,0,86,91,0,0.1855,-0.6223,0.003,9 | |
| FriDec152023,SPY231215C00445000,21,0.44,20,25,1,0.1857,0.3338,0.003,25,445.00,SPY231215P00445000,94.98,0,89,94,0,0.1838,-0.6377,0.003,30 | |
| FriDec152023,SPY231215C00450000,21.05,1.3,18.5,22,409,0.182,0.3158,0.003,645,450.00,SPY231215P00450000,102.7,1.94,92.5,97.5,1,0.181,-0.6547,0.003,346 | |
| FriDec152023,SPY231215C00455000,18.8,0,17,22,0,0.1824,0.3038,0.0029,100,455.00,SPY231215P00455000,100.94,0,96,101,0,0.1791,-0.6702,0.003,2 | |
| FriDec152023,SPY231215C00460000,19.11,0,17,20.5,0,0.1822,0.2919,0.0029,40,460.00,SPY231215P00460000,102.79,0,99.5,104.5,0,0.1771,-0.6857,0.0029,5 | |
| FriDec152023,SPY231215C00465000,15.27,1.215,14.5,19.5,1,0.1798,0.2756,0.0029,62,465.00,SPY231215P00465000,106,0,103,108,0,0.1749,-0.7013,0.0029,56 | |
| FriDec152023,SPY231215C00470000,16.8,0,13,18,0,0.1778,0.2608,0.0028,50,470.00,SPY231215P00470000,0,0,106.5,111.5,0,0.1739,-0.7148,0.0028,0 | |
| FriDec152023,SPY231215C00475000,13.5,0,14.75,17.5,0,0.1836,0.259,0.0027,31,475.00,SPY231215P00475000,121.54,0,110.5,115.5,0,0.1717,-0.7299,0.0028,2 | |
| FriDec152023,SPY231215C00480000,17,0,11.48,16,0,0.1757,0.2354,0.0027,44,480.00,SPY231215P00480000,120.5,0,114.5,119.5,0,0.1704,-0.7432,0.0027,1 | |
| FriDec152023,SPY231215C00485000,12.5,0.55,10,15,3,0.1748,0.2229,0.0026,434,485.00,SPY231215P00485000,0,0,118.5,123.5,0,0.1691,-0.7563,0.0026,0 | |
| FriDec152023,SPY231215C00490000,10.5,0,9.5,14.5,0,0.1736,0.2106,0.0026,31,490.00,SPY231215P00490000,0,0,122.5,127.5,0,0.1676,-0.7693,0.0026,0 | |
| FriDec152023,SPY231215C00495000,13.56,0,8.74,13.5,0,0.1736,0.201,0.0025,33,495.00,SPY231215P00495000,0,0,126.5,131.5,0,0.1659,-0.7821,0.0025,0 | |
| FriDec152023,SPY231215C00500000,10.75,0.785,10.2,11,205,0.1747,0.1932,0.0024,2275,500.00,SPY231215P00500000,134.68,0,130.5,135.5,0,0.1642,-0.7949,0.0024,54 | |
| FriDec152023,SPY231215C00505000,10,0.215,7.24,12,2,0.1725,0.1801,0.0024,8,505.00,SPY231215P00505000,145.92,1.715,134.5,139.5,50,0.1637,-0.8047,0.0023,51 | |
| FriDec152023,SPY231215C00510000,8.79,0.295,8.99,10.33,45,0.1755,0.1767,0.0023,1469,510.00,SPY231215P00510000,0,0,139,144,0,0.1616,-0.8173,0.0022,0 | |
| FriDec152023,SPY231215C00515000,11.1,0,6,11,0,0.1721,0.1623,0.0022,12,515.00,SPY231215P00515000,144.02,0,143.5,148.5,0,0.1611,-0.8265,0.0022,1 | |
| FriDec152023,SPY231215C00520000,7.2,-0.845,5.5,10.5,10,0.1717,0.1536,0.0021,214,520.00,SPY231215P00520000,0,0,147.5,152.5,0,0.1604,-0.8357,0.0021,0 | |
| FriDec152023,SPY231215C00525000,9,1.5,5,9,5,0.1695,0.142,0.0021,64,525.00,SPY231215P00525000,0,0,152,157,0,0.1577,-0.8479,0.002,0 | |
| FriDec152023,SPY231215C00530000,9.33,0,4.5,9.5,0,0.1713,0.1377,0.002,17,530.00,SPY231215P00530000,0,0,156.5,161.5,0,0.1567,-0.8567,0.0019,0 | |
| FriDec152023,SPY231215C00535000,6.15,0,5.35,8.5,0,0.1745,0.1367,0.0019,71,535.00,SPY231215P00535000,168.81,0,161,166,0,0.1556,-0.8653,0.0018,100 | |
| FriDec152023,SPY231215C00540000,8,0,4,8.5,0,0.172,0.1252,0.0019,9,540.00,SPY231215P00540000,0,0,165.5,170.5,0,0.1543,-0.8738,0.0017,0 | |
| FriDec152023,SPY231215C00545000,5,0,4,8,0,0.1723,0.1193,0.0018,11,545.00,SPY231215P00545000,187.96,0,170,175,0,0.1528,-0.8821,0.0016,148 | |
| FriDec152023,SPY231215C00550000,5.37,0.535,5.37,6.1,62,0.1751,0.1168,0.0017,2463,550.00,SPY231215P00550000,180.43,0,174.5,179.5,0,0.151,-0.8904,0.0015,4 | |
| FriDec152023,SPY231215C00555000,5,0,4,7.5,0,0.1749,0.1114,0.0017,185,555.00,SPY231215P00555000,176,0,179,184,0,0.149,-0.8987,0.0014,1 | |
| FriDec152023,SPY231215C00560000,5.3,0,4.4,7,0,0.1779,0.1105,0.0016,32,560.00,SPY231215P00560000,0,0,183.5,188.5,0,0.1497,-0.9023,0.0013,0 | |
| FriDec152023,SPY231215C00565000,4.5,-0.695,4,7,3,0.1775,0.1044,0.0016,71,565.00,SPY231215P00565000,185.84,0,188,193,0,0.1472,-0.9104,0.0012,1 | |
| FriDec152023,SPY231215C00570000,4.39,0,4,4.84,0,0.1741,0.0942,0.0015,36,570.00,SPY231215P00570000,0,0,193,198,0,0.1441,-0.9186,0.0011,0 | |
| FriDec152023,SPY231215C00575000,4.49,-0.07,3.87,5,7,0.1761,0.0919,0.0015,842,575.00,SPY231215P00575000,0,0,197.5,202.5,0,0.1403,-0.9271,0.001,0 | |
| FriDec152023,SPY231215C00580000,3.95,0,3.1,6,0,0.1774,0.0892,0.0014,54,580.00,SPY231215P00580000,0,0,202,207,0,0.1405,-0.93,0.0009,0 | |
| FriDec152023,SPY231215C00585000,4.06,1.02,3.11,6,2,0.1788,0.0867,0.0014,63,585.00,SPY231215P00585000,0,0,207,212,0,0.1355,-0.9385,0.0008,0 | |
| FriDec152023,SPY231215C00590000,3.6,-0.025,3.5,4.63,283,0.1799,0.0838,0.0013,372,590.00,SPY231215P00590000,211.5,0,211.5,216.5,0,0.1285,-0.9476,0.0006,1 |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment