Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SPY SPDR TRUST SR 1 ETF   0.239 0.338 380.01 -2.36

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.31 3.06 2.45 0.00 2702 841  W   378 SPY 0.02 0.03 0.02 0.00 59847 15057  W  
SPY 1.87 1.96 1.67 0.00 8143 1221  W   379 SPY 0.06 0.08 0.04 0.00 68275 15553  W  
SPY 0.99 1.08 1.04 0.00 32816 5536  W   380 SPY 0.17 0.20 0.17 0.00 229851 61899  W  
SPY 0.39 0.43 0.40 0.00 36160 2254  W   381 SPY 0.52 0.59 0.62 0.00 119646 14073  W  
SPY 0.13 0.15 0.10 0.00 76605 3925  W   382 SPY 1.24 1.32 1.31 0.00 109820 13528  W  
SPY 0.07 0.08 0.06 0.00 45239 2147  W   382.5 SPY 1.66 1.88 1.92 0.00 61482 9279  W  
 
2021-03-01 - Calls 2021-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.71 4.78 4.59 4.88 1371 289  S   378 SPY 1.86 1.89 1.87 2.87 30050 17747  S  
SPY 4.03 4.09 3.94 4.32 3686 335  S   379 SPY 2.17 2.21 2.26 3.31 26512 2466  S  
SPY 3.39 3.44 3.15 3.80 7975 694  S   380 SPY 2.51 2.56 2.52 3.79 90618 26948  S  
SPY 2.80 2.84 2.79 3.33 7359 554  S   381 SPY 2.93 2.98 3.15 4.32 33434 2502  S  
SPY 2.27 2.30 2.11 2.89 24894 2471  S   382 SPY 3.38 3.47 3.49 4.88 45785 3050  S  
 
2021-03-03 - Calls 2021-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.42 6.49 6.27 6.42 937 268  W   378 SPY 3.57 3.61 3.79 4.41 9485 2450  W  
SPY 5.76 5.83 5.75 5.88 909 472  W   379 SPY 3.91 3.95 4.02 4.87 5969 2023  W  
SPY 5.14 5.20 5.00 5.37 2219 448  W   380 SPY 4.27 4.33 4.56 5.36 11951 6811  W  
SPY 4.54 4.59 4.49 4.90 3040 483  W   381 SPY 4.67 4.73 4.80 5.88 9626 1063  W  
SPY 3.97 4.02 3.80 4.45 6069 768  W   382 SPY 5.10 5.16 5.40 6.43 6434 1533  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.24 7.31 7.18 7.62 312 228  W   378 SPY 4.36 4.41 4.50 5.60 3822 6135  W  
SPY 6.58 6.65 6.45 7.09 1567 546  W   379 SPY 4.70 4.77 4.83 6.07 4528 2853  W  
SPY 5.94 6.00 5.83 6.58 4962 4649  W   380 SPY 5.07 5.13 5.25 6.57 33920 26609  W  
SPY 5.33 5.38 5.31 6.10 5900 1099  W   381 SPY 5.45 5.52 5.55 7.09 11183 3210  W  
SPY 4.74 4.80 4.79 5.65 6473 1485  W   382 SPY 5.86 5.93 6.06 7.63 9829 2283  W  
SPY 4.47 4.51 4.38 5.43 1694 1059  W   382.5 SPY 6.07 6.18 7.06 7.91 3220 2265  W  
 
2021-03-08 - Calls 2021-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.74 7.83 9.64 9.08 106 91  S   378 SPY 4.87 4.94 4.90 7.06 376 3493  S  
SPY 7.07 7.17 7.00 8.56 148 44  S   379 SPY 5.19 5.31 5.60 7.54 265 560  S  
SPY 6.43 6.51 6.32 8.06 310 369  S   380 SPY 5.56 5.66 5.81 8.04 1793 1087  S  
SPY 5.80 5.88 5.70 7.58 794 445  S   381 SPY 5.92 6.04 5.87 8.56 600 786  S  
SPY 5.21 5.28 4.90 7.12 882 485  S   382 SPY 6.32 6.44 6.00 9.10 840 487  S  
 
2021-03-10 - Calls 2021-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.38 8.47 9.05 9.93 273 78  W   378 SPY 5.49 5.58 5.65 7.90 521 772  W  
SPY 7.71 7.79 7.52 9.42 89 34  W   379 SPY 5.82 5.92 5.39 8.38 509 350  W  
SPY 7.06 7.14 7.05 8.92 447 94  W   380 SPY 6.17 6.27 6.17 8.88 1481 1262  W  
SPY 6.42 6.50 6.45 8.44 184 88  W   381 SPY 6.53 6.63 6.75 9.40 533 329  W  
SPY 5.81 5.89 5.53 7.98 181 302  W   382 SPY 6.91 7.02 7.25 9.94 815 300  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.92 9.01 9.16 10.71 248 145  W   378 SPY 6.03 6.11 6.16 8.66 371 1375  W  
SPY 8.25 8.33 7.50 10.19 569 572  W   379 SPY 6.35 6.45 6.64 9.15 414 724  W  
SPY 7.59 7.67 7.53 9.70 824 577  W   380 SPY 6.69 6.79 6.96 9.65 2381 14892  W  
SPY 6.95 7.04 6.97 9.22 365 339  W   381 SPY 7.05 7.14 7.44 10.17 555 2191  W  
SPY 6.33 6.41 6.27 8.76 1008 759  W   382 SPY 7.43 7.52 7.91 10.71 556 1512  W  
SPY 6.03 6.11 6.44 8.53 391 416  W   382.5 SPY 7.63 7.72 7.80 10.99 1075 557  W  
 
2021-03-15 - Calls 2021-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.29 9.38 10.76 11.77 34 71  S   378 SPY 6.39 6.48 6.54 9.71 68 47  S  
SPY 8.62 8.71 9.61 11.26 404 253  S   379 SPY 6.72 6.83 6.92 10.20 24 110  S  
SPY 7.96 8.05 7.96 10.76 70 292  S   380 SPY 7.04 7.18 7.33 10.70 495 1008  S  
SPY 7.32 7.40 7.00 10.29 35 92  S   381 SPY 7.41 7.53 6.99 11.22 148 68  S  
SPY 6.69 6.78 6.71 9.82 46 130  S   382 SPY 7.79 7.90 8.01 11.76 156 102  S  
 
2021-03-17 - Calls 2021-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.80 9.91 11.60 12.42 105 34  S   378 SPY 6.88 6.98 7.07 10.35 18 28  S  
SPY 9.12 9.23 10.82 11.92 135 59  S   379 SPY 7.21 7.33 7.05 10.84 119 128  S  
SPY 8.47 8.57 8.98 11.42 163 26364  S   380 SPY 7.53 7.67 6.83 11.35 317 23685  S  
SPY 7.82 7.91 7.57 10.94 227 82  S   381 SPY 7.90 8.03 8.70 11.87 333 47  S  
SPY 7.19 7.29 7.90 10.48 155 73  S   382 SPY 8.27 8.39 7.57 12.40 271 73  S  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.96 10.03 9.82 13.04 1710 6564  S   378 SPY 7.72 7.79 8.08 10.95 3071 10074  S  
SPY 9.29 9.36 9.24 12.54 2426 6495  S   379 SPY 8.07 8.14 8.18 11.45 2994 12585  S  
SPY 8.62 8.68 8.54 12.05 5366 73724  S   380 SPY 8.38 8.52 8.50 11.96 26615 87111  S  
SPY 7.98 8.03 7.81 11.57 4219 5803  S   381 SPY 8.76 8.87 9.05 12.48 4703 9695  S  
SPY 7.35 7.40 7.08 11.10 3730 12580  S   382 SPY 9.15 9.27 9.33 13.01 8039 25401  S  
 
2021-03-22 - Calls 2021-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.09 10.19 0.00 13.92 0 0  S   378 SPY 7.94 8.10 7.25 11.80 12 0  S  
SPY 9.41 9.51 10.19 13.42 64 0  S   379 SPY 8.28 8.46 9.21 12.30 18 0  S  
SPY 8.74 8.84 8.77 12.93 476 3578  S   380 SPY 8.60 8.80 8.73 12.81 123 606  S  
SPY 8.09 8.18 8.99 12.45 18 0  S   381 SPY 9.01 9.20 7.86 13.33 16 0  S  
SPY 7.46 7.56 8.89 11.98 26 0  S   382 SPY 9.40 9.60 8.77 13.87 8 0  S  
 
2021-03-24 - Calls 2021-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.34 10.46 11.72 14.47 21 0  W   378 SPY 8.33 8.49 9.11 12.34 1 0  W  
SPY 9.66 9.77 0.00 13.97 0 0  W   379 SPY 8.67 8.83 8.00 12.84 76 0  W  
SPY 9.00 9.11 8.78 13.48 160 111  W   380 SPY 9.00 9.20 7.52 13.35 49 408  W  
SPY 8.35 8.46 9.31 13.00 17 0  W   381 SPY 9.40 9.56 9.81 13.87 1 0  W  
SPY 7.73 7.83 8.67 12.54 49 0  W   382 SPY 9.78 9.94 8.21 14.40 45 0  W  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.59 10.70 11.92 15.01 208 43  W   378 SPY 8.64 8.80 8.05 12.85 147 271  W  
SPY 9.91 10.02 11.52 14.51 253 411  W   379 SPY 8.98 9.14 7.62 13.35 87 2750  W  
SPY 9.25 9.36 9.18 14.02 302 125  W   380 SPY 9.33 9.49 9.47 13.86 1347 2588  W  
SPY 8.60 8.71 8.34 13.54 335 260  W   381 SPY 9.70 9.86 10.25 14.38 1663 2966  W  
SPY 7.97 8.08 7.80 13.07 752 1189  W   382 SPY 10.08 10.25 10.40 14.92 360 1036  W  
SPY 7.66 7.77 7.00 12.85 243 277  W   382.5 SPY 10.28 10.45 9.29 15.19 57 298  W  
 
2021-03-29 - Calls 2021-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.49 9.61 10.46 14.79 790 69  Q   380 SPY 9.60 9.82 10.00 14.60 217 310  Q  
 
2021-03-31 - Calls 2021-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.17 11.27 12.81 16.27 25 3345  Q   378 SPY 9.27 9.42 9.43 14.05 173 1801  Q  
SPY 10.49 10.59 10.44 15.77 129 2356  Q   379 SPY 9.61 9.77 8.89 14.56 41 1753  Q  
SPY 9.83 9.93 9.79 15.28 106 3537  Q   380 SPY 9.95 10.12 10.24 15.07 1166 9476  Q  
SPY 9.19 9.29 9.15 14.80 62 2712  Q   381 SPY 10.33 10.49 10.75 15.59 146 1693  Q  
SPY 8.56 8.66 8.70 14.34 115 3512  Q   382 SPY 10.71 10.88 10.23 16.12 416 5655  Q  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.33 11.45 11.00 16.51 21 73  W   378 SPY 9.44 9.67 7.88 14.28 84 166  W  
SPY 10.66 10.78 10.86 16.01 4 39  W   379 SPY 9.78 10.01 10.14 14.78 44 262  W  
SPY 10.01 10.12 10.50 15.52 75 23  W   380 SPY 10.14 10.37 10.40 15.30 267 697  W  
SPY 9.36 9.48 9.43 15.05 33 12  W   381 SPY 10.50 10.74 10.08 15.82 93 352  W  
SPY 8.74 8.85 10.40 14.58 80 347  W   382 SPY 10.89 11.12 10.36 16.35 248 252  W  
SPY 8.43 8.54 8.50 14.35 214 23  W   382.5 SPY 11.08 11.32 10.14 16.62 27 213  W  
 
2021-04-05 - Calls 2021-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.92 10.63 11.17 16.46 13 0  S   380 SPY 10.34 10.77 10.50 16.17 43 0  S  
 
2021-04-07 - Calls 2021-04-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 0.00 0.00 0.00 16.91 0 0  W   380 SPY 0.00 0.00 0.00 16.59 0 0  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.25 12.37 0.00 18.32 0 0  W   378 SPY 10.41 10.67 9.22 15.98 89 87  W  
SPY 11.58 11.71 0.00 17.83 0 0  W   379 SPY 10.76 11.02 11.71 16.48 14 54  W  
SPY 10.93 11.06 11.10 17.34 10 8  W   380 SPY 11.11 11.37 10.56 17.00 78 61  W  
SPY 10.30 10.42 11.32 16.87 73 1  W   381 SPY 11.48 11.75 10.52 17.52 23 16  W  
SPY 9.68 9.80 10.89 16.40 484 19  W   382 SPY 11.87 12.13 10.85 18.06 38 9  W  
SPY 9.37 9.49 10.08 16.17 5 5  W   382.5 SPY 12.07 12.33 10.91 18.33 8 4  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.21 13.29 13.04 19.79 537 3947  S   378 SPY 11.37 11.51 11.60 17.32 789 3647  S  
SPY 12.55 12.63 12.56 19.29 164 3005  S   379 SPY 11.72 11.86 11.89 17.82 519 3241  S  
SPY 11.88 11.98 11.84 18.81 1864 10225  S   380 SPY 12.10 12.23 12.30 18.34 3528 23872  S  
SPY 11.27 11.35 11.16 18.34 999 2592  S   381 SPY 12.44 12.60 12.91 18.86 1299 4384  S  
SPY 10.66 10.73 10.60 17.87 2743 4869  S   382 SPY 12.83 12.98 12.95 19.40 2921 5471  S  


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


Data Provided by HistoricalOptionData.com
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.