Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SPDR TRUST SR 1 ETF (SPY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SPY SPDR TRUST SR 1 ETF   0.150 0.116 499.445 499.44
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.82 2.87 2.84 0.00 6707 9308  S   498 SPY 1.23 1.25 1.25 0.00 86621 19768  S  
SPY 2.24 2.26 2.27 0.00 37326 7868  S   499 SPY 1.63 1.65 1.63 0.00 107385 13673  S  
SPY 1.72 1.73 1.75 0.00 137254 60344  S   500 SPY 2.11 2.13 2.11 0.00 220062 99018  S  
SPY 1.28 1.29 1.28 0.00 88498 6460  S   501 SPY 2.67 2.70 2.65 0.00 74830 19264  S  
SPY 0.93 0.94 0.94 0.00 100307 9616  S   502 SPY 3.30 3.35 3.29 0.00 54018 17847  S  
 
2024-04-22 - Calls 2024-04-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.81 3.85 3.72 3.00 2229 168  S   498 SPY 2.13 2.15 2.14 1.37 10610 1796  S  
SPY 3.24 3.26 3.28 2.42 9733 334  S   499 SPY 2.54 2.56 2.54 1.79 22929 6056  S  
SPY 2.71 2.73 2.76 1.91 22036 1752  S   500 SPY 3.01 3.03 2.98 2.28 53065 6766  S  
SPY 2.22 2.25 2.25 1.48 14241 673  S   501 SPY 3.53 3.56 3.60 2.85 14405 1147  S  
SPY 1.80 1.82 1.81 1.12 19581 1602  S   502 SPY 4.10 4.15 3.89 3.49 10722 795  S  
 
2024-04-23 - Calls 2024-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.47 4.51 4.54 3.39 860 211  S   498 SPY 2.70 2.73 2.70 1.63 4668 1111  S  
SPY 3.89 3.92 3.91 2.81 3134 301  S   499 SPY 3.12 3.15 2.97 2.05 4032 779  S  
SPY 3.35 3.38 3.37 2.30 8822 520  S   500 SPY 3.58 3.61 3.64 2.53 10581 4410  S  
SPY 2.86 2.88 2.87 1.85 5292 690  S   501 SPY 4.09 4.12 4.16 3.08 4881 635  S  
SPY 2.41 2.43 2.37 1.46 4540 591  S   502 SPY 4.64 4.68 4.53 3.70 4305 590  S  
 
2024-04-24 - Calls 2024-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.01 5.05 5.39 3.77 745 119  W   498 SPY 3.17 3.20 3.24 1.83 1442 593  W  
SPY 4.43 4.46 4.44 3.19 1350 178  W   499 SPY 3.59 3.62 3.57 2.25 3187 3202  W  
SPY 3.89 3.92 4.05 2.67 4359 1041  W   500 SPY 4.04 4.08 3.98 2.73 5414 5849  W  
SPY 3.38 3.41 3.62 2.21 2226 374  W   501 SPY 4.54 4.57 4.27 3.26 3211 601  W  
SPY 2.92 2.95 2.90 1.80 2656 1034  W   502 SPY 5.08 5.11 4.80 3.85 2902 691  W  
 
2024-04-25 - Calls 2024-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.64 5.68 6.11 4.15 813 102  W   498 SPY 3.59 3.62 3.61 1.99 1336 128  W  
SPY 5.05 5.09 5.01 3.57 938 60  W   499 SPY 4.00 4.04 3.97 2.41 1075 124  W  
SPY 4.50 4.53 4.52 3.04 4586 1909  W   500 SPY 4.45 4.49 4.48 2.87 2623 1166  W  
SPY 3.98 4.01 4.21 2.56 2581 543  W   501 SPY 4.94 4.97 4.93 3.39 2538 349  W  
SPY 3.50 3.53 3.56 2.13 2295 271  W   502 SPY 5.46 5.50 5.44 3.97 2300 169  W  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.38 6.42 6.42 4.85 252 116  W   497.5 SPY 3.73 3.76 3.69 1.93 1082 2113  W  
SPY 6.07 6.11 6.35 4.54 1115 228  W   498 SPY 3.93 3.96 3.94 2.12 8428 7948  W  
SPY 5.48 5.51 5.53 3.95 2056 358  W   499 SPY 4.34 4.37 4.37 2.53 7272 7211  W  
SPY 4.92 4.95 4.92 3.41 9750 1287  W   500 SPY 4.79 4.82 4.80 2.98 30205 56028  W  
SPY 4.40 4.43 4.41 2.92 3831 1250  W   501 SPY 5.26 5.30 5.05 3.49 7345 3212  W  
SPY 3.90 3.93 4.06 2.47 6542 1603  W   502 SPY 5.78 5.81 5.80 4.04 10333 2636  W  
 
2024-04-29 - Calls 2024-04-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.51 6.55 6.72 5.76 65 20  S   498 SPY 4.29 4.32 4.19 2.33 327 37  S  
SPY 5.92 5.96 6.27 5.15 224 56  S   499 SPY 4.70 4.74 4.60 2.71 582 1249  S  
SPY 5.36 5.39 5.37 4.57 945 354  S   500 SPY 5.14 5.18 5.00 3.13 8584 2559  S  
SPY 4.82 4.86 4.83 4.04 608 238  S   501 SPY 5.61 5.65 5.63 3.59 337 93  S  
SPY 4.32 4.35 4.61 3.55 509 367  S   502 SPY 6.11 6.15 5.88 4.10 716 580  S  
 
2024-04-30 - Calls 2024-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.92 6.95 7.03 6.20 572 1298  S   498 SPY 4.61 4.64 4.40 2.35 730 4984  S  
SPY 6.32 6.36 6.62 5.58 1254 588  S   499 SPY 5.01 5.05 4.89 2.72 1068 3908  S  
SPY 5.75 5.78 5.77 4.99 22086 9188  S   500 SPY 5.46 5.49 5.25 3.13 5235 41616  S  
SPY 5.22 5.25 5.39 4.45 2362 1063  S   501 SPY 5.92 5.95 6.00 3.58 1379 4899  S  
SPY 4.71 4.74 4.66 3.94 1341 4132  S   502 SPY 6.41 6.45 6.36 4.07 898 5093  S  
 
2024-05-01 - Calls 2024-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.43 7.47 7.70 6.66 229 6  W   498 SPY 5.05 5.09 4.85 2.36 12 147  W  
SPY 6.84 6.88 6.68 6.03 465 7  W   499 SPY 5.45 5.49 5.21 2.72 130 38  W  
SPY 6.27 6.31 6.36 5.43 746 105  W   500 SPY 5.89 5.93 5.92 3.11 814 247  W  
SPY 5.73 5.76 5.63 4.87 201 53  W   501 SPY 6.35 6.39 6.26 3.55 338 156  W  
SPY 5.21 5.24 5.11 4.34 394 165  W   502 SPY 6.83 6.87 6.15 4.02 237 112  W  
 
2024-05-02 - Calls 2024-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.89 7.93 7.84 7.15 8 0  W   498 SPY 5.31 5.35 5.24 2.35 57 0  W  
SPY 7.29 7.33 7.30 6.50 23 0  W   499 SPY 5.72 5.76 5.71 2.69 348 0  W  
SPY 6.71 6.75 6.70 5.89 73 0  W   500 SPY 6.15 6.17 6.19 3.08 214 0  W  
SPY 6.16 6.20 6.22 5.31 170 0  W   501 SPY 6.60 6.64 6.69 3.49 391 0  W  
SPY 5.63 5.67 5.77 4.77 166 0  W   502 SPY 7.08 7.13 7.17 3.95 83 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.30 8.34 8.63 7.65 479 37  W   498 SPY 5.64 5.68 5.41 2.32 592 860  W  
SPY 7.70 7.73 7.75 7.00 716 395  W   499 SPY 6.04 6.08 6.11 2.65 1992 6510  W  
SPY 7.12 7.15 7.31 6.37 7944 1249  W   500 SPY 6.47 6.51 6.42 3.02 9332 9356  W  
SPY 6.56 6.60 6.61 5.78 1072 410  W   501 SPY 6.92 6.96 7.05 3.42 1611 5246  W  
SPY 6.03 6.07 6.21 5.22 952 368  W   502 SPY 7.40 7.44 7.37 3.86 1768 2143  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.75 9.78 9.85 11.98 300 0  W   498 SPY 6.58 6.62 6.36 1.83 426 0  W  
SPY 9.13 9.17 9.15 11.24 602 13  W   499 SPY 6.97 7.02 7.17 2.07 711 1285  W  
SPY 8.54 8.57 8.30 10.52 1164 519  W   500 SPY 7.39 7.43 7.52 2.33 2946 5833  W  
SPY 7.96 8.00 8.00 9.83 996 466  W   501 SPY 7.83 7.87 7.88 2.62 2763 769  W  
SPY 7.41 7.44 7.44 9.16 1324 436  W   502 SPY 8.27 8.32 7.96 2.93 620 1128  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.19 11.23 11.53 17.97 960 1655  S   498 SPY 7.52 7.56 7.37 1.15 3581 8938  S  
SPY 10.57 10.61 10.88 17.15 2849 2486  S   499 SPY 7.91 7.95 8.02 1.30 5669 7292  S  
SPY 9.97 10.00 9.98 16.34 19459 42315  S   500 SPY 8.32 8.36 8.34 1.46 44549 139419  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.51 12.55 12.44 25.84 395 26  W   498 SPY 8.27 8.33 8.37 0.57 52 413  W  
SPY 11.88 11.92 11.82 24.96 402 83  W   499 SPY 8.66 8.71 8.71 0.65 249 593  W  
SPY 11.27 11.31 11.21 24.09 1406 497  W   500 SPY 9.06 9.11 9.04 0.73 715 887  W  
SPY 10.67 10.72 11.00 23.23 662 317  W   501 SPY 9.48 9.54 9.50 0.83 256 566  W  
SPY 10.09 10.14 10.01 22.39 813 374  W   502 SPY 9.92 9.98 10.15 0.93 219 374  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.42 13.47 13.82 35.60 131 194  W   498 SPY 8.83 8.88 8.82 0.22 252 1337  W  
SPY 12.79 12.84 12.98 34.70 187 734  W   499 SPY 9.21 9.26 9.05 0.26 153 1106  W  
SPY 12.18 12.23 12.19 33.81 767 2609  W   500 SPY 9.61 9.66 9.59 0.29 1773 10837  W  
SPY 11.58 11.63 11.75 32.91 362 654  W   501 SPY 10.03 10.08 9.75 0.33 145 1668  W  
SPY 11.00 11.04 11.30 32.03 105 571  W   502 SPY 10.46 10.51 10.41 0.37 449 1115  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 16.37 16.42 16.60 74.57 142 1392  S   498 SPY 10.88 10.92 10.93 0.00 717 19181  S  
SPY 15.73 15.78 16.05 73.71 290 1398  S   499 SPY 11.25 11.30 11.28 0.00 218 5808  S  
SPY 15.10 15.15 15.08 72.86 2714 53985  S   500 SPY 11.64 11.68 11.47 0.00 3784 39346  S  
SPY 14.49 14.53 14.93 72.01 423 2955  S   501 SPY 12.04 12.09 12.19 0.00 181 7813  S  
SPY 13.88 13.93 14.15 71.16 114 5630  S   502 SPY 12.46 12.50 12.26 0.00 436 2825  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 16.87 16.93 16.59 90.10 33 138  Q   498 SPY 11.43 11.49 11.04 0.00 17 86  Q  
SPY 16.23 16.30 16.35 89.28 73 1313  Q   499 SPY 11.80 11.86 11.73 0.00 143 308  Q  
SPY 15.61 15.67 15.59 88.45 270 2244  Q   500 SPY 12.19 12.24 12.40 0.00 428 6192  Q  
SPY 14.99 15.06 15.45 87.63 52 868  Q   501 SPY 12.59 12.65 12.52 0.00 99 70  Q  
SPY 14.39 14.46 14.47 86.81 52 184  Q   502 SPY 13.00 13.05 12.98 0.00 322 11753  Q  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.