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   0.087 0.133 453.69 1.27

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 1.95 1.98 1.94 0.00 230895 17446  W   452 SPY 0.41 0.42 0.41 0.00 172076 14343  W  
SPY 1.57 1.59 1.58 0.00 140644 10543  W   452.5 SPY 0.52 0.54 0.54 0.00 52746 5139  W  
SPY 1.23 1.24 1.22 0.00 145612 19878  W   453 SPY 0.68 0.69 0.68 0.00 55134 3411  W  
SPY 0.68 0.69 0.68 0.00 118649 29792  W   454 SPY 1.13 1.14 1.14 0.00 18623 1740  W  
SPY 0.33 0.34 0.33 0.00 82504 21067  W   455 SPY 1.77 1.81 1.85 0.00 5743 1790  W  
SPY 0.14 0.15 0.14 0.00 31013 15868  W   456 SPY 2.58 2.60 2.52 0.00 1847 992  W  
 
2021-10-25 - Calls 2021-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.38 2.41 2.38 3.13 32841 5431  S   452 SPY 0.84 0.85 0.86 1.44 32839 3901  S  
SPY 1.71 1.72 1.72 2.55 32356 5398  S   453 SPY 1.16 1.17 1.17 1.85 13721 3610  S  
SPY 1.15 1.16 1.13 2.03 31738 6953  S   454 SPY 1.60 1.61 1.63 2.34 2226 692  S  
SPY 0.73 0.74 0.72 1.60 41831 5280  S   455 SPY 2.17 2.21 2.20 2.90 2855 826  S  
SPY 0.43 0.44 0.44 1.23 5772 2566  S   456 SPY 2.88 2.92 2.93 3.53 1124 91  S  
 
2021-10-27 - Calls 2021-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.95 2.99 2.95 3.74 10514 3921  W   452 SPY 1.40 1.41 1.41 2.05 10781 3414  W  
SPY 2.29 2.31 2.29 3.18 9852 4235  W   453 SPY 1.74 1.75 1.77 2.48 6476 1319  W  
SPY 1.72 1.74 1.72 2.67 9624 1204  W   454 SPY 2.17 2.18 2.18 2.98 2039 375  W  
SPY 1.25 1.27 1.25 2.22 7911 3064  W   455 SPY 2.70 2.75 2.75 3.52 1173 289  W  
SPY 0.89 0.90 0.88 1.82 3275 1181  W   456 SPY 3.33 3.37 3.40 4.13 502 255  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.43 3.48 3.46 4.25 23589 60617  W   452 SPY 1.90 1.92 1.94 2.55 19374 3995  W  
SPY 3.10 3.14 3.12 3.97 9435 4956  W   452.5 SPY 2.07 2.08 2.12 2.77 4528 1737  W  
SPY 2.81 2.82 2.79 3.70 10560 13227  W   453 SPY 2.25 2.27 2.27 2.99 9568 2427  W  
SPY 2.24 2.25 2.24 3.19 7618 4436  W   454 SPY 2.68 2.69 2.70 3.49 3689 597  W  
SPY 1.74 1.76 1.72 2.73 22566 16980  W   455 SPY 3.18 3.20 3.21 4.03 928 967  W  
SPY 1.33 1.34 1.35 2.32 10779 6727  W   456 SPY 3.75 3.79 3.79 4.62 132 208  W  
 
2021-11-01 - Calls 2021-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.75 3.82 3.78 4.90 3776 1341  S   452 SPY 2.22 2.24 2.23 3.18 1423 696  S  
SPY 3.14 3.15 3.13 4.35 1903 3259  S   453 SPY 2.57 2.59 2.52 3.64 1025 2506  S  
SPY 2.56 2.57 2.55 3.85 1837 1522  S   454 SPY 2.99 3.01 3.05 4.13 443 2007  S  
SPY 2.05 2.06 2.05 3.39 1497 2458  S   455 SPY 3.47 3.52 3.54 4.67 290 20276  S  
SPY 1.61 1.63 1.60 2.96 420 818  S   456 SPY 4.03 4.09 4.45 5.24 43 19  S  
 
2021-11-03 - Calls 2021-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.32 4.37 4.31 5.28 1647 1316  W   452 SPY 2.78 2.79 2.73 3.55 980 585  W  
SPY 3.70 3.72 3.67 4.74 1462 529  W   453 SPY 3.13 3.15 3.09 4.01 674 118  W  
SPY 3.11 3.13 3.10 4.24 722 808  W   454 SPY 3.54 3.55 3.55 4.51 290 230  W  
SPY 2.58 2.59 2.58 3.77 1671 952  W   455 SPY 4.00 4.03 4.31 5.04 87 337  W  
SPY 2.11 2.12 2.16 3.34 780 445  W   456 SPY 4.52 4.57 4.80 5.61 16 16  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.80 4.84 4.89 5.63 3944 4974  W   452 SPY 3.24 3.26 3.26 3.89 2614 1313  W  
SPY 4.50 4.52 4.56 5.36 3803 1101  W   452.5 SPY 3.42 3.43 3.45 4.12 1537 557  W  
SPY 4.18 4.20 4.19 5.10 2218 1066  W   453 SPY 3.60 3.61 3.62 4.35 1543 528  W  
SPY 3.58 3.60 3.56 4.59 1623 8612  W   454 SPY 4.00 4.01 4.02 4.85 644 102  W  
SPY 3.03 3.05 3.00 4.12 2220 5863  W   455 SPY 4.45 4.48 4.35 5.38 197 200  W  
SPY 2.54 2.56 2.54 3.69 1122 3268  W   456 SPY 4.95 5.00 5.15 5.94 103 58  W  
 
2021-11-08 - Calls 2021-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.04 5.11 4.81 6.12 1685 826  S   452 SPY 3.49 3.51 3.50 4.35 296 962  S  
SPY 4.43 4.45 4.44 5.59 379 676  S   453 SPY 3.84 3.86 3.76 4.82 169 242  S  
SPY 3.83 3.85 3.76 5.09 191 337  S   454 SPY 4.24 4.26 4.42 5.32 252 726  S  
SPY 3.27 3.29 3.29 4.61 108 1047  S   455 SPY 4.68 4.71 4.73 5.85 75 75  S  
SPY 2.77 2.79 2.78 4.17 35 586  S   456 SPY 5.16 5.23 5.51 6.40 4 78  S  
 
2021-11-10 - Calls 2021-11-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.47 5.54 5.24 6.43 980 476  W   452 SPY 3.91 3.93 3.87 4.64 1826 286  W  
SPY 4.85 4.88 4.94 5.90 298 482  W   453 SPY 4.26 4.28 4.30 5.11 774 82  W  
SPY 4.24 4.27 4.22 5.39 1001 843  W   454 SPY 4.65 4.66 4.97 5.61 54 239  W  
SPY 3.68 3.70 3.69 4.92 44 406  W   455 SPY 5.08 5.10 5.13 6.13 97 17  W  
SPY 3.16 3.18 3.14 4.48 141 654  W   456 SPY 5.54 5.61 6.49 6.69 5 18  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.85 5.93 5.92 6.72 1078 1201  W   452 SPY 4.29 4.31 4.42 4.91 941 559  W  
SPY 5.24 5.26 5.23 6.19 1335 1513  W   453 SPY 4.64 4.65 4.61 5.38 381 635  W  
SPY 4.62 4.64 4.62 5.69 316 1207  W   454 SPY 5.02 5.04 5.04 5.88 142 413  W  
SPY 4.05 4.07 4.00 5.21 489 1523  W   455 SPY 5.44 5.46 5.39 6.40 44 56  W  
SPY 3.52 3.54 3.60 4.76 222 535  W   456 SPY 5.88 5.96 6.15 6.95 12 26  W  
 
2021-11-15 - Calls 2021-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.11 6.19 6.25 7.13 158 285  S   452 SPY 4.54 4.57 4.50 5.29 301 370  S  
SPY 5.49 5.52 5.46 6.61 223 277  S   453 SPY 4.89 4.92 4.91 5.76 155 287  S  
SPY 4.88 4.90 4.97 6.10 186 924  S   454 SPY 5.27 5.30 5.19 6.26 399 119  S  
SPY 4.30 4.33 4.36 5.63 330 8721  S   455 SPY 5.69 5.72 5.73 6.78 52 72  S  
SPY 3.76 3.79 3.87 5.18 76 765  S   456 SPY 6.15 6.18 7.23 7.33 0 26  S  
 
2021-11-17 - Calls 2021-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.52 6.55 6.56 7.40 1186 190  S   452 SPY 4.91 4.94 5.13 5.52 264 35  S  
SPY 5.87 5.89 5.66 6.87 96 202  S   453 SPY 5.25 5.28 5.21 6.00 61 173  S  
SPY 5.24 5.27 5.36 6.37 87 104  S   454 SPY 5.63 5.66 5.60 6.49 47 444  S  
SPY 4.66 4.69 4.63 5.89 98 221  S   455 SPY 6.05 6.08 6.31 7.02 9 5  S  
SPY 4.11 4.14 3.71 5.44 4 93  S   456 SPY 6.48 6.56 8.60 7.56 0 10  S  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.91 6.93 6.91 7.65 8319 12463  S   452 SPY 5.29 5.30 5.31 5.75 10196 4528  S  
SPY 6.58 6.59 6.56 7.39 4822 1247  S   452.5 SPY 5.46 5.47 5.48 5.99 3025 2297  S  
SPY 6.25 6.27 6.21 7.13 4547 9059  S   453 SPY 5.63 5.64 5.69 6.23 5142 3176  S  
SPY 5.63 5.65 5.62 6.63 3318 6095  S   454 SPY 6.01 6.02 6.06 6.72 2863 2460  S  
SPY 5.04 5.06 5.05 6.15 4109 28818  S   455 SPY 6.42 6.43 6.45 7.24 862 2144  S  
SPY 4.49 4.50 4.57 5.69 2193 6007  S   456 SPY 6.87 6.90 6.88 7.79 102 1127  S  
 
2021-11-22 - Calls 2021-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.13 7.19 6.27 8.03 98 162  S   452 SPY 5.50 5.57 5.59 6.07 153 52  S  
SPY 6.47 6.54 6.59 7.50 54 105  S   453 SPY 5.85 5.91 5.85 6.55 15 17  S  
SPY 5.85 5.91 5.62 7.00 66 76  S   454 SPY 6.22 6.29 6.25 7.05 6 5  S  
SPY 5.26 5.32 5.20 6.52 27 96  S   455 SPY 6.63 6.70 6.59 7.57 51 33  S  
SPY 4.70 4.76 4.76 6.06 15 316  S   456 SPY 7.06 7.16 7.40 8.11 1 1  S  
 
2021-11-24 - Calls 2021-11-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.51 7.57 7.55 8.27 91 13  W   452 SPY 5.88 5.92 5.88 6.28 83 11  W  
SPY 6.86 6.91 6.65 7.74 85 39  W   453 SPY 6.22 6.27 6.18 6.75 106 149  W  
SPY 6.23 6.28 5.59 7.24 148 61  W   454 SPY 6.59 6.64 6.82 7.25 3 70  W  
SPY 5.64 5.69 5.31 6.76 55 59  W   455 SPY 7.00 7.05 7.90 7.77 5 10  W  
SPY 5.08 5.12 4.92 6.30 3 2  W   456 SPY 7.41 7.51 7.74 8.31 4 0  W  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.69 7.72 7.51 8.50 575 692  W   452 SPY 6.05 6.07 6.17 6.48 99 260  W  
SPY 7.03 7.06 7.11 7.98 581 423  W   453 SPY 6.39 6.42 6.34 6.95 227 137  W  
SPY 6.41 6.43 6.41 7.47 247 438  W   454 SPY 6.77 6.79 6.93 7.45 133 153  W  
SPY 5.81 5.83 5.77 6.99 751 8718  W   455 SPY 7.17 7.19 7.17 7.97 212 278  W  
SPY 5.24 5.27 5.29 6.53 17 7551  W   456 SPY 7.60 7.64 7.58 8.51 28 66  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.42 8.45 8.45 9.02 61 0  W   452.5 SPY 7.26 7.29 7.22 7.35 193 0  W  
SPY 6.87 6.90 6.90 7.77 68 0  W   455 SPY 8.21 8.24 8.22 8.60 16 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.31 10.33 10.33 10.74 4662 7660  S   452 SPY 9.46 9.48 9.49 8.20 1768 2570  S  
SPY 9.68 9.70 9.70 10.21 3036 13268  S   453 SPY 9.84 9.87 9.86 8.67 1419 1164  S  
SPY 9.06 9.08 9.10 9.71 5688 6808  S   454 SPY 10.25 10.27 10.25 9.16 479 1292  S  
SPY 8.45 8.47 8.50 9.22 1476 45919  S   455 SPY 10.67 10.69 10.70 9.67 329 1363  S  
SPY 7.88 7.90 7.78 8.74 929 4791  S   456 SPY 11.11 11.17 11.01 10.20 17 607  S  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.52 11.55 11.29 12.09 317 1239  Q   452 SPY 10.90 10.96 11.09 9.08 442 320  Q  
SPY 10.88 10.91 10.96 11.57 126 1656  Q   453 SPY 11.28 11.34 11.31 9.55 82 1048  Q  
SPY 10.26 10.29 10.00 11.06 41 1969  Q   454 SPY 11.67 11.74 11.80 10.04 338 186  Q  
SPY 9.65 9.69 9.69 10.56 261 5096  Q   455 SPY 12.09 12.15 11.99 10.54 314 432  Q  
SPY 9.06 9.10 8.82 10.08 32 898  Q   456 SPY 12.51 12.58 12.94 11.05 291 16  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.