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   0.140 0.117 505.62 5.90

 
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 3.24 3.32 3.33 0.00 29569 2673  W   503 SPY 0.63 0.64 0.63 0.00 65174 1143  W  
SPY 2.52 2.58 2.62 0.00 42394 5783  W   504 SPY 0.90 0.91 0.90 0.00 88815 694  W  
SPY 1.90 1.92 1.95 0.00 100064 10017  W   505 SPY 1.25 1.27 1.27 0.00 98331 231  W  
SPY 1.35 1.36 1.39 0.00 78663 2929  W   506 SPY 1.71 1.73 1.70 0.00 43878 956  W  
SPY 0.90 0.91 0.92 0.00 47204 2561  W   507 SPY 2.24 2.29 2.14 0.00 5833 699  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 4.03 4.10 4.06 2.97 10472 1466  W   503 SPY 1.19 1.20 1.18 0.33 9511 2060  W  
SPY 3.36 3.41 3.42 2.22 8426 1626  W   504 SPY 1.50 1.52 1.51 0.58 12092 1416  W  
SPY 2.75 2.78 2.75 1.58 23109 15081  W   505 SPY 1.88 1.90 1.85 0.94 18361 6861  W  
SPY 2.19 2.22 2.25 1.06 8797 1548  W   506 SPY 2.33 2.35 2.31 1.42 6612 1107  W  
SPY 1.70 1.72 1.75 0.67 6423 2094  W   507 SPY 2.84 2.87 2.90 2.03 1344 678  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 4.66 4.72 4.85 3.41 8018 5641  W   503 SPY 1.73 1.75 1.70 0.71 17215 7903  W  
SPY 4.01 4.05 4.20 2.72 12672 5703  W   504 SPY 2.07 2.08 2.03 1.02 14960 4610  W  
SPY 3.40 3.43 3.45 2.11 37887 28091  W   505 SPY 2.46 2.47 2.42 1.41 24312 9164  W  
SPY 2.84 2.85 2.89 1.60 19817 4823  W   506 SPY 2.89 2.91 2.88 1.90 9925 2761  W  
SPY 2.33 2.35 2.39 1.17 12693 5519  W   507 SPY 3.38 3.41 3.36 2.47 3080 2557  W  
SPY 2.10 2.11 2.15 0.99 3358 1567  W   507.5 SPY 3.65 3.68 3.76 2.79 561 1399  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 5.15 5.21 5.10 4.59 1598 1376  S   503 SPY 2.13 2.16 2.12 1.46 1858 2138  S  
SPY 4.51 4.55 4.38 3.94 3358 560  S   504 SPY 2.48 2.51 2.45 1.82 2960 2453  S  
SPY 3.90 3.94 3.91 3.35 5244 2082  S   505 SPY 2.87 2.90 2.85 2.23 2480 410  S  
SPY 3.34 3.38 3.41 2.82 2863 1276  S   506 SPY 3.31 3.34 3.27 2.69 1069 270  S  
SPY 2.83 2.86 2.85 2.34 1481 1770  S   507 SPY 3.79 3.83 3.75 3.22 633 257  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 5.55 5.59 5.55 4.97 3258 3138  S   503 SPY 2.44 2.46 2.44 1.63 2262 2454  S  
SPY 4.91 4.94 4.97 4.33 2809 1902  S   504 SPY 2.79 2.82 2.84 1.98 5855 2992  S  
SPY 4.31 4.33 4.36 3.73 5489 4142  S   505 SPY 3.19 3.21 3.22 2.39 6057 9254  S  
SPY 3.74 3.76 3.78 3.19 2967 1574  S   506 SPY 3.62 3.65 3.62 2.85 3415 3589  S  
SPY 3.22 3.24 3.27 2.71 3691 1923  S   507 SPY 4.11 4.13 4.09 3.36 3871 3190  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 6.13 6.17 6.14 5.36 843 523  W   503 SPY 2.95 2.97 2.94 1.76 513 104  W  
SPY 5.50 5.53 5.50 4.72 879 909  W   504 SPY 3.31 3.34 3.40 2.11 748 211  W  
SPY 4.90 4.92 4.94 4.12 1190 906  W   505 SPY 3.71 3.74 3.72 2.51 1356 219  W  
SPY 4.33 4.36 4.15 3.57 881 582  W   506 SPY 4.14 4.18 4.25 2.96 437 232  W  
SPY 3.81 3.83 3.89 3.07 436 651  W   507 SPY 4.62 4.65 4.76 3.46 422 46  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 6.60 6.65 6.45 5.77 979 398  W   503 SPY 3.20 3.23 3.39 1.86 283 62  W  
SPY 5.97 6.00 6.03 5.12 1030 372  W   504 SPY 3.56 3.60 3.79 2.21 290 38  W  
SPY 5.36 5.40 5.42 4.52 1088 769  W   505 SPY 3.96 4.00 4.27 2.61 1258 25  W  
SPY 4.79 4.82 4.74 3.96 1976 717  W   506 SPY 4.40 4.43 4.30 3.04 92 3  W  
SPY 4.25 4.29 4.31 3.44 286 1052  W   507 SPY 4.87 4.91 4.90 3.53 48 22  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 7.03 7.08 7.03 6.19 2977 2665  W   503 SPY 3.54 3.58 3.55 1.94 2516 4330  W  
SPY 6.40 6.44 6.47 5.54 1772 1340  W   504 SPY 3.92 3.95 3.88 2.28 2446 4193  W  
SPY 5.80 5.83 5.83 4.92 6727 5868  W   505 SPY 4.32 4.35 4.30 2.67 3524 8435  W  
SPY 5.23 5.26 5.30 4.35 2276 1863  W   506 SPY 4.75 4.79 4.70 3.10 1687 1524  W  
SPY 4.69 4.72 4.68 3.83 1318 1423  W   507 SPY 5.21 5.25 5.18 3.57 326 1462  W  
SPY 4.43 4.46 4.40 3.58 934 1069  W   507.5 SPY 5.46 5.50 5.49 3.82 253 1352  W  
 
2024-05-06 - Calls 2024-05-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.34 7.40 7.04 7.56 90 31  S   503 SPY 3.78 3.81 3.83 2.05 118 141  S  
SPY 6.72 6.76 6.85 6.88 174 181  S   504 SPY 4.15 4.18 4.37 2.37 142 202  S  
SPY 6.11 6.15 6.03 6.24 892 226  S   505 SPY 4.55 4.59 4.64 2.72 781 39  S  
SPY 5.54 5.57 5.34 5.64 330 134  S   506 SPY 4.98 5.02 5.21 3.11 227 2  S  
SPY 4.99 5.03 5.30 5.07 324 225  S   507 SPY 5.44 5.48 5.49 3.54 284 32  S  
 
2024-05-07 - Calls 2024-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.61 7.66 7.62 8.06 194 0  S   503 SPY 3.97 4.01 4.18 2.05 162 0  S  
SPY 6.98 7.02 6.94 7.37 238 0  S   504 SPY 4.35 4.38 4.33 2.36 307 0  S  
SPY 6.37 6.41 6.31 6.72 348 0  S   505 SPY 4.75 4.78 4.98 2.70 613 0  S  
SPY 5.80 5.84 5.86 6.11 373 0  S   506 SPY 5.18 5.21 5.23 3.08 188 0  S  
 
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 8.47 8.52 8.51 9.71 836 1206  W   503 SPY 4.48 4.52 4.51 1.96 853 2546  W  
SPY 7.84 7.88 8.01 9.00 597 1336  W   504 SPY 4.85 4.89 5.05 2.24 1700 1180  W  
SPY 7.22 7.27 7.20 8.31 1028 3222  W   505 SPY 5.25 5.30 5.25 2.55 668 1470  W  
SPY 6.63 6.68 6.66 7.66 529 1036  W   506 SPY 5.68 5.72 5.66 2.88 361 342  W  
SPY 6.07 6.11 6.03 7.03 933 2277  W   507 SPY 6.13 6.18 6.38 3.25 114 1384  W  
SPY 5.80 5.84 5.84 6.73 271 724  W   507.5 SPY 6.37 6.41 6.39 3.44 102 776  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 9.90 9.95 10.00 14.62 1789 6369  S   503 SPY 5.39 5.42 5.39 1.47 7214 14997  S  
SPY 9.27 9.31 9.46 13.84 2286 4676  S   504 SPY 5.76 5.79 5.78 1.66 3169 15315  S  
SPY 8.65 8.68 8.72 13.07 6641 12197  S   505 SPY 6.15 6.19 6.14 1.87 6555 24228  S  
SPY 8.05 8.08 8.13 12.32 2268 4491  S   506 SPY 6.56 6.61 6.67 2.11 3484 8743  S  
SPY 7.47 7.51 7.52 11.60 1408 6746  S   507 SPY 7.00 7.05 7.02 2.36 1807 5726  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 11.28 11.33 11.30 21.28 290 1232  W   503 SPY 6.16 6.20 6.15 0.87 827 433  W  
SPY 10.64 10.69 10.66 20.43 159 1409  W   504 SPY 6.53 6.57 6.51 0.98 856 755  W  
SPY 10.01 10.06 10.07 19.59 496 1040  W   505 SPY 6.92 6.98 6.91 1.11 1224 1201  W  
SPY 9.40 9.45 9.42 18.76 541 1141  W   506 SPY 7.33 7.39 7.32 1.25 341 375  W  
SPY 8.81 8.86 8.77 17.95 215 463  W   507 SPY 7.77 7.82 7.79 1.40 251 510  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 12.20 12.25 12.13 29.84 293 635  W   503 SPY 6.71 6.76 6.95 0.41 653 800  W  
SPY 11.56 11.61 11.49 28.95 627 907  W   504 SPY 7.08 7.13 7.33 0.47 250 385  W  
SPY 10.94 10.98 11.00 28.06 1033 3036  W   505 SPY 7.46 7.51 7.51 0.53 1120 8293  W  
SPY 10.32 10.36 10.40 27.18 522 982  W   506 SPY 7.87 7.92 7.83 0.59 201 511  W  
SPY 9.73 9.77 9.82 26.31 604 713  W   507 SPY 8.30 8.35 8.35 0.67 44 150  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 15.18 15.24 14.93 65.97 2297 5512  S   503 SPY 8.73 8.77 8.72 0.01 8122 8421  S  
SPY 14.53 14.58 14.48 65.09 527 3418  S   504 SPY 9.09 9.14 9.14 0.01 981 2333  S  
SPY 13.90 13.94 13.95 64.22 1341 25148  S   505 SPY 9.47 9.51 9.41 0.01 4724 14484  S  
SPY 13.27 13.31 13.33 63.35 755 3727  S   506 SPY 9.87 9.91 9.88 0.01 877 7325  S  
SPY 12.66 12.70 12.70 62.48 345 4634  S   507 SPY 10.28 10.32 10.31 0.01 338 5825  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 15.68 15.75 16.02 80.85 17 230  Q   503 SPY 9.31 9.37 9.31 0.00 77 4798  Q  
SPY 15.04 15.11 14.85 80.00 70 202  Q   504 SPY 9.67 9.73 9.76 0.00 37 321  Q  
SPY 14.41 14.48 14.56 79.16 242 9840  Q   505 SPY 10.04 10.10 10.07 0.00 167 1932  Q  
SPY 13.79 13.85 13.73 78.31 120 261  Q   506 SPY 10.44 10.51 10.79 0.00 10 379  Q  
SPY 13.18 13.24 13.13 77.47 146 430  Q   507 SPY 10.85 10.91 10.89 0.00 21 270  Q  


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.