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   0.215 0.195 550.549 3.91
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.22 2.32 2.27 0.00 293693 10393  W   548 SPY 0.02 0.03 0.02 0.00 216158 1763  W  
SPY 1.24 1.33 1.40 0.00 321461 9457  W   549 SPY 0.04 0.05 0.05 0.00 231766 920  W  
SPY 0.41 0.44 0.51 0.00 625859 23281  W   550 SPY 0.19 0.21 0.18 0.00 285184 2405  W  
SPY 0.09 0.10 0.09 0.00 312519 7039  W   551 SPY 0.82 0.91 0.82 0.00 87846 301  W  
SPY 0.03 0.04 0.04 0.00 212525 12634  W   552 SPY 1.75 1.80 1.62 0.00 10190 645  W  
 
2025-04-28 - Calls 2025-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.48 4.52 4.57 4.64 35413 1763  S   548 SPY 2.20 2.23 2.20 2.02 41643 233  S  
SPY 3.83 3.86 3.96 4.04 40775 1898  S   549 SPY 2.55 2.58 2.52 2.42 29722 191  S  
SPY 3.22 3.26 3.23 3.48 90891 6875  S   550 SPY 2.95 2.99 2.97 2.86 34544 1223  S  
SPY 2.68 2.71 2.70 2.98 38371 925  S   551 SPY 3.40 3.42 3.35 3.36 10576 138  S  
SPY 2.20 2.22 2.25 2.53 33022 1189  S   552 SPY 3.90 3.95 3.76 3.91 4597 182  S  
 
2025-04-29 - Calls 2025-04-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.66 5.71 5.84 5.37 6368 635  S   548 SPY 3.35 3.38 3.28 2.66 6802 244  S  
SPY 5.04 5.08 5.22 4.79 5895 336  S   549 SPY 3.72 3.76 3.65 3.08 4823 317  S  
SPY 4.45 4.49 4.51 4.24 11488 1329  S   550 SPY 4.12 4.16 4.11 3.53 6653 143  S  
SPY 3.90 3.93 3.94 3.73 5239 1055  S   551 SPY 4.57 4.61 4.45 4.02 1757 35  S  
SPY 3.38 3.41 3.55 3.27 3267 824  S   552 SPY 5.04 5.09 4.93 4.56 784 48  S  
 
2025-04-30 - Calls 2025-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.77 6.81 6.87 6.02 3233 4632  W   548 SPY 4.37 4.41 4.35 3.19 3816 884  W  
SPY 6.16 6.19 6.20 5.45 3694 886  W   549 SPY 4.76 4.80 4.70 3.61 2804 574  W  
SPY 5.57 5.60 5.65 4.90 39445 49802  W   550 SPY 5.17 5.21 5.15 4.07 5390 19930  W  
SPY 5.00 5.04 5.33 4.39 3597 1353  W   551 SPY 5.61 5.65 5.27 4.56 1098 2232  W  
SPY 4.48 4.51 4.64 3.92 2431 2260  W   552 SPY 6.08 6.13 5.74 5.09 630 3150  W  
 
2025-05-01 - Calls 2025-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.65 7.70 7.84 6.63 1662 241  W   548 SPY 5.18 5.23 5.00 3.64 588 46  W  
SPY 7.04 7.09 7.12 6.06 1229 244  W   549 SPY 5.57 5.61 5.45 4.06 950 9  W  
SPY 6.44 6.49 6.72 5.51 2667 1733  W   550 SPY 5.97 6.02 6.00 4.52 2498 90  W  
SPY 5.87 5.92 6.13 5.00 953 169  W   551 SPY 6.41 6.46 6.22 5.01 281 28  W  
SPY 5.33 5.38 5.65 4.52 679 211  W   552 SPY 6.86 6.91 6.86 5.53 351 60  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.60 8.64 8.69 7.21 2607 1276  W   548 SPY 5.96 6.00 5.89 4.02 2238 609  W  
SPY 7.99 8.02 8.15 6.64 3045 702  W   549 SPY 6.34 6.39 6.25 4.45 1564 347  W  
SPY 7.39 7.42 7.42 6.09 27120 9744  W   550 SPY 6.75 6.79 6.70 4.90 15105 2170  W  
SPY 6.81 6.85 6.88 5.58 6712 1249  W   551 SPY 7.17 7.22 7.12 5.38 3448 233  W  
SPY 6.25 6.29 6.38 5.09 4271 2596  W   552 SPY 7.62 7.67 7.25 5.90 277 327  W  
SPY 5.99 6.02 6.00 4.86 511 745  W   552.5 SPY 7.85 7.90 7.69 6.17 87 184  W  
 
2025-05-05 - Calls 2025-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.07 8.12 8.15 7.75 1965 1555  S   550 SPY 7.36 7.42 7.25 5.75 869 161  S  
 
2025-05-06 - Calls 2025-05-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.80 9.85 10.18 9.42 186 16  S   548 SPY 7.02 7.07 6.93 5.10 125 2  S  
SPY 9.18 9.23 9.42 8.85 243 49  S   549 SPY 7.40 7.45 7.23 5.52 132 98  S  
SPY 8.58 8.62 8.98 8.29 917 280  S   550 SPY 7.81 7.86 7.71 5.96 551 299  S  
SPY 7.99 8.04 8.25 7.76 113 49  S   551 SPY 8.22 8.27 8.05 6.42 140 23  S  
SPY 7.43 7.47 7.73 7.25 310 76  S   552 SPY 8.65 8.71 9.06 6.91 95 44  S  
 
2025-05-07 - Calls 2025-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.48 10.54 9.34 9.98 35 199  W   548 SPY 7.64 7.69 7.41 5.28 220 7  W  
SPY 9.86 9.91 9.48 9.40 18 24  W   549 SPY 8.02 8.07 7.78 5.69 137 9  W  
SPY 9.26 9.31 9.54 8.84 166 93  W   550 SPY 8.41 8.45 8.24 6.13 77 193  W  
SPY 8.67 8.71 8.97 8.30 67 103  W   551 SPY 8.82 8.88 8.67 6.59 46 1  W  
SPY 8.10 8.14 8.30 7.78 378 30  W   552 SPY 9.25 9.31 9.10 7.07 458 392  W  
 
2025-05-08 - Calls 2025-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.97 11.03 11.24 10.54 108 0  W   548 SPY 8.06 8.12 8.56 5.43 54 0  W  
SPY 10.35 10.40 9.72 9.95 21 0  W   549 SPY 8.44 8.49 10.19 5.84 23 0  W  
SPY 9.74 9.79 9.91 9.39 249 90  W   550 SPY 8.83 8.89 8.54 6.27 234 6  W  
SPY 9.15 9.20 8.72 8.84 29 0  W   551 SPY 9.24 9.30 10.00 6.72 30 0  W  
SPY 8.57 8.63 8.22 8.32 12 0  W   552 SPY 9.67 9.73 11.57 7.19 8 0  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.50 11.55 11.48 11.11 1465 1072  W   548 SPY 8.43 8.48 8.35 5.56 572 201  W  
SPY 10.87 10.93 10.95 10.52 888 667  W   549 SPY 8.81 8.86 8.78 5.96 373 224  W  
SPY 10.27 10.31 10.35 9.95 3641 5738  W   550 SPY 9.20 9.25 9.11 6.39 2074 662  W  
SPY 9.67 9.72 10.00 9.40 512 932  W   551 SPY 9.61 9.67 9.49 6.83 233 94  W  
SPY 9.09 9.14 9.46 8.87 829 326  W   552 SPY 10.03 10.09 9.86 7.30 93 138  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.73 13.79 14.02 15.47 1351 5053  S   548 SPY 10.21 10.28 10.06 5.84 1078 3130  S  
SPY 13.10 13.15 13.41 14.84 1493 4372  S   549 SPY 10.58 10.65 10.44 6.20 834 1293  S  
SPY 12.52 12.54 12.55 14.23 10646 31185  S   550 SPY 10.96 11.03 10.86 6.58 5319 32162  S  
SPY 11.87 11.93 12.09 13.63 5982 10485  S   551 SPY 11.37 11.44 11.06 6.97 237 1347  S  
SPY 11.28 11.33 11.45 13.05 774 1822  S   552 SPY 11.78 11.85 11.79 7.37 257 1139  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 15.65 15.71 16.00 20.76 270 303  W   548 SPY 11.62 11.70 11.50 5.38 108 68  W  
SPY 15.01 15.08 15.27 20.09 322 352  W   549 SPY 11.99 12.07 11.86 5.68 172 141  W  
SPY 14.39 14.45 14.49 19.43 1161 1609  W   550 SPY 12.37 12.45 12.33 6.00 1381 218  W  
SPY 13.78 13.84 13.99 18.78 218 308  W   551 SPY 12.76 12.84 12.80 6.33 43 11  W  
SPY 13.18 13.24 13.50 18.14 282 978  W   552 SPY 13.17 13.25 13.15 6.67 28 8  W  
SPY 12.88 12.94 12.93 17.83 11 48  W   552.5 SPY 13.38 13.46 13.31 6.84 10 5  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 17.23 17.29 17.64 27.25 857 541  W   548 SPY 12.78 12.85 12.50 4.49 212 1004  W  
SPY 16.60 16.66 16.91 26.53 174 587  W   549 SPY 13.16 13.23 13.00 4.74 321 545  W  
SPY 15.98 16.03 16.35 25.82 1963 4372  W   550 SPY 13.53 13.61 13.25 4.99 1362 9655  W  
SPY 15.36 15.42 15.60 25.12 260 605  W   551 SPY 13.92 14.00 13.61 5.25 92 1435  W  
SPY 14.76 14.81 14.92 24.43 364 732  W   552 SPY 14.32 14.40 14.18 5.53 53 1452  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 18.92 18.99 19.25 35.13 68 13  W   548 SPY 14.02 14.11 14.56 3.45 5 3  W  
SPY 18.28 18.35 17.87 34.37 33 5  W   549 SPY 14.38 14.48 14.77 3.63 201 1  W  
SPY 17.65 17.72 17.93 33.61 220 63  W   550 SPY 14.77 14.85 14.80 3.82 333 10  W  
SPY 17.04 17.11 17.20 32.87 11 7  W   551 SPY 15.15 15.25 15.44 4.02 5 0  W  
SPY 16.43 16.50 16.69 32.13 55 3  W   552 SPY 15.55 15.65 15.49 4.23 10 5  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 20.09 20.16 20.29 53.80 11403 17108  S   550 SPY 17.04 17.11 16.78 1.75 10383 32051  S  
 
2025-06-30 - Calls 2025-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 22.58 22.66 22.90 73.58 13 478  Q   548 SPY 17.57 17.65 17.42 0.72 119 606  Q  
SPY 21.95 22.03 21.49 72.75 27 376  Q   549 SPY 17.94 18.02 17.99 0.76 663 430  Q  
SPY 21.32 21.40 21.67 71.92 307 2103  Q   550 SPY 18.31 18.39 18.21 0.80 269 2839  Q  
SPY 20.70 20.77 20.90 71.09 56 312  Q   551 SPY 18.69 18.77 18.57 0.85 29 344  Q  
SPY 20.08 20.16 20.31 70.27 2 97  Q   552 SPY 19.08 19.16 21.10 0.89 4 815  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.