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   0.143 0.205 420.18 420.18
 
2023-05-30 - Calls 2023-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.27 2.38 2.32 0.00 24851 9496  S   418 SPY 0.00 0.01 0.01 0.00 224819 55601  S  
SPY 1.28 1.37 1.33 0.00 105595 12728  S   419 SPY 0.00 0.01 0.01 0.00 304102 17398  S  
SPY 0.38 0.42 0.38 0.00 345777 15301  S   420 SPY 0.05 0.06 0.06 0.00 721185 15975  S  
SPY 0.01 0.02 0.01 0.00 447950 13407  S   421 SPY 0.66 0.74 0.68 0.00 290666 2555  S  
SPY 0.00 0.01 0.01 0.00 354368 6611  S   422 SPY 1.63 1.73 1.58 0.00 102575 1167  S  
 
2023-05-31 - Calls 2023-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.88 2.92 2.98 0.00 10897 5391  W   418 SPY 0.52 0.53 0.52 0.00 81406 7693  W  
SPY 2.17 2.18 2.18 0.00 51246 6626  W   419 SPY 0.78 0.79 0.77 0.00 94833 9401  W  
SPY 1.55 1.56 1.55 0.00 117959 15858  W   420 SPY 1.16 1.17 1.17 0.00 190850 5953  W  
SPY 1.05 1.06 1.06 0.00 151129 6236  W   421 SPY 1.65 1.67 1.66 0.00 92826 3105  W  
SPY 0.68 0.69 0.68 0.00 93774 4380  W   422 SPY 2.28 2.30 2.28 0.00 41098 1209  W  
 
2023-06-01 - Calls 2023-06-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.51 3.55 3.54 3.10 7402 2303  W   418 SPY 0.96 0.97 0.94 0.91 12084 4074  W  
SPY 2.84 2.86 2.87 2.46 17583 3489  W   419 SPY 1.27 1.28 1.26 1.26 20796 2906  W  
SPY 2.22 2.24 2.26 1.90 23414 4473  W   420 SPY 1.65 1.66 1.66 1.70 31991 2768  W  
SPY 1.69 1.70 1.70 1.43 36492 2550  W   421 SPY 2.11 2.14 2.08 2.23 25605 2280  W  
SPY 1.24 1.25 1.25 1.04 28068 4861  W   422 SPY 2.68 2.71 2.65 2.85 12610 1337  W  
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.07 4.09 4.14 3.82 4883 14515  W   418 SPY 1.44 1.45 1.43 1.57 19061 13689  W  
SPY 3.41 3.43 3.47 3.21 13502 11493  W   419 SPY 1.77 1.79 1.76 1.97 19729 13656  W  
SPY 2.80 2.82 2.80 2.67 34808 18540  W   420 SPY 2.16 2.18 2.18 2.42 57089 17899  W  
SPY 2.26 2.27 2.30 2.19 32164 7932  W   421 SPY 2.62 2.64 2.59 2.94 22904 5539  W  
SPY 1.78 1.79 1.80 1.77 31885 6934  W   422 SPY 3.14 3.17 3.10 3.52 14209 5837  W  
SPY 1.57 1.58 1.58 1.58 15111 4385  W   422.5 SPY 3.42 3.48 3.39 3.84 6150 2140  W  
 
2023-06-05 - Calls 2023-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.48 4.54 4.50 5.43 1223 1566  S   418 SPY 1.80 1.81 1.79 2.85 5359 1864  S  
SPY 3.84 3.86 3.88 4.86 3375 1249  S   419 SPY 2.14 2.15 2.14 3.28 4183 1285  S  
SPY 3.22 3.24 3.28 4.32 7662 1743  S   420 SPY 2.52 2.54 2.52 3.74 10085 965  S  
SPY 2.67 2.68 2.71 3.82 9788 1250  S   421 SPY 2.97 3.00 2.98 4.24 4481 373  S  
SPY 2.17 2.18 2.17 3.36 4627 1166  S   422 SPY 3.47 3.51 3.62 4.78 3457 378  S  
 
2023-06-06 - Calls 2023-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.83 4.85 4.75 5.91 2099 717  S   418 SPY 2.07 2.08 2.06 3.15 1337 1315  S  
SPY 4.16 4.18 4.14 5.33 2006 995  S   419 SPY 2.40 2.42 2.42 3.58 1857 616  S  
SPY 3.54 3.56 3.54 4.79 6447 1816  S   420 SPY 2.78 2.80 2.78 4.04 6713 843  S  
SPY 2.97 2.99 2.99 4.29 3841 984  S   421 SPY 3.22 3.24 3.19 4.53 2592 443  S  
SPY 2.46 2.47 2.51 3.82 3872 1103  S   422 SPY 3.70 3.75 3.77 5.06 1848 567  S  
 
2023-06-07 - Calls 2023-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.13 5.15 5.19 6.37 1424 880  W   418 SPY 2.31 2.33 2.50 3.41 1087 791  W  
SPY 4.46 4.48 4.36 5.80 2279 1507  W   419 SPY 2.65 2.66 2.72 3.83 3108 1038  W  
SPY 3.84 3.85 3.86 5.25 5744 1517  W   420 SPY 3.02 3.04 3.00 4.29 6616 1663  W  
SPY 3.26 3.27 3.31 4.74 4948 669  W   421 SPY 3.45 3.46 3.52 4.78 2841 453  W  
SPY 2.73 2.75 2.79 4.27 3114 683  W   422 SPY 3.92 3.97 4.03 5.30 1359 289  W  
 
2023-06-08 - Calls 2023-06-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.51 5.53 5.54 6.83 790 919  W   418 SPY 2.52 2.54 2.52 3.63 1279 301  W  
SPY 4.83 4.85 4.85 6.25 1866 1115  W   419 SPY 2.85 2.87 2.93 4.05 2272 293  W  
SPY 4.20 4.22 4.24 5.71 2914 1871  W   420 SPY 3.23 3.24 3.36 4.50 2053 323  W  
SPY 3.61 3.63 3.65 5.19 1391 964  W   421 SPY 3.64 3.66 3.77 4.99 799 126  W  
SPY 3.06 3.08 2.98 4.71 1855 520  W   422 SPY 4.10 4.15 4.31 5.50 740 42  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.79 5.81 5.84 7.29 2694 4874  W   418 SPY 2.73 2.75 2.74 3.82 9518 3275  W  
SPY 5.11 5.13 5.15 6.71 5137 7973  W   419 SPY 3.06 3.08 3.04 4.24 6212 5976  W  
SPY 4.47 4.49 4.51 6.16 11912 21474  W   420 SPY 3.43 3.45 3.42 4.68 12993 13878  W  
SPY 3.88 3.89 3.88 5.64 12040 7634  W   421 SPY 3.84 3.86 3.83 5.16 5468 5462  W  
SPY 3.32 3.34 3.36 5.15 7011 5917  W   422 SPY 4.29 4.34 4.35 5.66 5268 5662  W  
 
2023-06-12 - Calls 2023-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.10 6.12 5.74 8.69 107 0  S   418 SPY 2.98 2.99 3.25 4.22 149 0  S  
SPY 5.42 5.44 5.45 8.10 351 0  S   419 SPY 3.30 3.32 3.57 4.62 796 0  S  
SPY 4.78 4.80 4.46 7.53 441 0  S   420 SPY 3.67 3.68 3.76 5.05 668 0  S  
SPY 4.17 4.19 4.12 6.99 784 0  S   421 SPY 4.07 4.09 4.30 5.51 756 0  S  
SPY 3.61 3.63 3.67 6.48 721 0  S   422 SPY 4.21 4.87 4.80 5.99 308 0  S  
 
2023-06-13 - Calls 2023-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.45 6.48 6.52 9.17 331 0  S   418 SPY 3.26 3.28 3.30 4.31 508 0  S  
SPY 5.77 5.80 5.50 8.58 678 0  S   419 SPY 3.59 3.61 3.81 4.71 773 0  S  
SPY 5.13 5.15 5.12 8.01 2252 0  S   420 SPY 3.95 3.97 4.20 5.13 1383 0  S  
SPY 4.52 4.54 4.47 7.46 1714 0  S   421 SPY 4.34 4.37 4.47 5.57 532 0  S  
SPY 3.95 3.97 3.96 6.94 1366 0  S   422 SPY 4.78 4.81 4.82 6.05 587 0  S  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.21 7.29 7.25 10.69 540 15120  S   418 SPY 4.52 4.54 4.49 4.45 4841 29434  S  
SPY 6.56 6.59 6.61 10.08 2973 8729  S   419 SPY 4.88 4.90 4.97 4.83 9279 22873  S  
SPY 5.91 5.94 5.91 9.49 26323 91054  S   420 SPY 5.27 5.29 5.24 5.23 27409 86386  S  
SPY 5.29 5.32 5.34 8.92 7761 9775  S   421 SPY 5.69 5.71 5.77 5.65 9366 12752  S  
SPY 4.71 4.73 4.72 8.38 9536 54124  S   422 SPY 6.15 6.17 6.11 6.10 13773 11547  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.73 7.81 7.84 14.80 245 3136  W   418 SPY 5.18 5.20 5.26 4.27 1293 3245  W  
SPY 7.08 7.12 7.00 14.14 218 3386  W   419 SPY 5.52 5.55 5.50 4.59 1766 3714  W  
SPY 6.43 6.46 6.49 13.50 4259 5437  W   420 SPY 5.90 5.92 6.00 4.93 3365 4339  W  
SPY 5.80 5.83 5.74 12.87 2926 5433  W   421 SPY 6.30 6.33 6.33 5.29 848 350  W  
SPY 5.20 5.23 5.16 12.27 1828 3635  W   422 SPY 6.74 6.76 6.96 5.66 885 837  W  
SPY 4.91 4.94 4.94 11.97 889 3049  W   422.5 SPY 6.97 6.99 7.40 5.85 440 897  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.62 8.65 8.65 19.91 979 2694  Q   418 SPY 5.89 5.92 5.88 3.63 2081 3812  Q  
SPY 7.95 7.98 8.01 19.20 1088 1292  Q   419 SPY 6.23 6.26 6.40 3.88 1413 2342  Q  
SPY 7.29 7.32 7.35 18.50 1694 24377  Q   420 SPY 6.60 6.62 6.58 4.16 5485 16008  Q  
SPY 6.66 6.69 6.65 17.82 1053 3244  Q   421 SPY 6.98 7.01 7.00 4.44 1242 673  Q  
SPY 6.05 6.08 6.08 17.15 2489 5295  Q   422 SPY 7.40 7.43 7.48 4.74 1165 502  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.46 9.50 9.48 26.22 394 40  W   418 SPY 6.46 6.49 6.53 2.78 237 117  W  
SPY 8.79 8.82 8.86 25.47 1200 33  W   419 SPY 6.80 6.83 7.09 2.97 745 78  W  
SPY 8.13 8.17 7.96 24.72 649 238  W   420 SPY 7.16 7.19 7.25 3.18 2460 387  W  
SPY 7.50 7.53 7.26 23.98 605 38  W   421 SPY 7.54 7.57 7.70 3.39 826 186  W  
SPY 6.89 6.92 6.96 23.26 1008 34  W   422 SPY 7.95 7.98 8.28 3.62 721 155  W  
SPY 6.59 6.63 6.38 22.90 761 26  W   422.5 SPY 8.16 8.19 9.09 3.73 59 56  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.31 11.52 11.33 42.87 189 9199  S   418 SPY 7.70 7.73 7.98 1.22 1892 7157  S  
SPY 10.78 10.82 10.70 42.05 3052 2690  S   419 SPY 8.04 8.07 8.00 1.31 1378 2649  S  
SPY 10.12 10.15 10.16 41.23 2862 33791  S   420 SPY 8.41 8.42 8.37 1.40 6529 22982  S  
SPY 9.47 9.51 9.47 40.42 592 6618  S   421 SPY 8.77 8.79 8.87 1.49 808 4143  S  
SPY 8.84 8.88 8.70 39.62 1501 11589  S   422 SPY 9.16 9.18 9.18 1.60 1418 4277  S  


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.