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   0.164 0.237 412.35 -4.36

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.18 2.35 2.24 0.00 24885 33958  W   410 SPY 0.00 0.01 0.01 0.00 307056 19355  W  
SPY 1.19 1.36 1.25 0.00 40315 19053  W   411 SPY 0.00 0.01 0.01 0.00 276576 16352  W  
SPY 0.30 0.35 0.31 0.00 154277 9305  W   412 SPY 0.07 0.08 0.08 0.00 421598 7858  W  
SPY 0.01 0.02 0.01 0.00 277078 5702  W   413 SPY 0.74 0.76 0.76 0.00 289684 14524  W  
SPY 0.00 0.01 0.01 0.00 231687 8965  W   414 SPY 1.70 1.78 1.75 0.00 217934 9388  W  
 
2023-02-06 - Calls 2023-02-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.11 3.15 3.12 4.24 9049 3478  S   410 SPY 0.82 0.84 0.83 1.84 117194 6545  S  
SPY 2.42 2.45 2.43 3.64 21136 6659  S   411 SPY 1.13 1.15 1.14 2.24 68269 3226  S  
SPY 1.83 1.85 1.83 3.09 55361 5428  S   412 SPY 1.53 1.55 1.56 2.69 113431 8269  S  
SPY 1.33 1.35 1.34 2.60 87564 7448  S   413 SPY 2.03 2.05 2.05 3.20 100117 5980  S  
SPY 0.94 0.95 0.94 2.17 88003 4202  S   414 SPY 2.64 2.65 2.66 3.76 55981 5878  S  
 
2023-02-07 - Calls 2023-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.99 4.02 4.01 4.90 6577 2745  S   410 SPY 1.66 1.67 1.67 2.43 27345 4953  S  
SPY 3.36 3.39 3.36 4.32 5209 1641  S   411 SPY 2.03 2.05 2.04 2.85 13327 5260  S  
SPY 2.80 2.82 2.80 3.78 14994 3124  S   412 SPY 2.46 2.48 2.48 3.31 23945 1150  S  
SPY 2.29 2.32 2.30 3.28 21000 1125  S   413 SPY 2.95 2.98 2.94 3.81 23397 2094  S  
SPY 1.85 1.87 1.85 2.83 15694 2211  S   414 SPY 3.51 3.54 3.48 4.36 15116 1226  S  
 
2023-02-08 - Calls 2023-02-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.41 4.44 4.50 5.48 4335 1208  W   410 SPY 2.03 2.05 2.04 2.92 14167 4987  W  
SPY 3.80 3.82 3.79 4.91 4999 1096  W   411 SPY 2.42 2.44 2.39 3.34 5069 1978  W  
SPY 3.24 3.26 3.25 4.37 8910 1625  W   412 SPY 2.86 2.87 2.84 3.81 17547 4118  W  
SPY 2.73 2.75 2.73 3.87 11516 1261  W   413 SPY 3.35 3.37 3.33 4.31 9555 645  W  
SPY 2.28 2.30 2.30 3.41 24994 3451  W   414 SPY 3.90 3.92 3.86 4.85 7453 1711  W  
 
2023-02-09 - Calls 2023-02-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.84 4.87 4.84 6.02 7879 1262  W   410 SPY 2.32 2.33 2.31 3.34 5919 3684  W  
SPY 4.23 4.26 4.31 5.45 4819 1658  W   411 SPY 2.71 2.73 2.72 3.77 3528 604  W  
SPY 3.67 3.69 3.75 4.91 9514 842  W   412 SPY 3.15 3.17 3.14 4.23 5409 925  W  
SPY 3.15 3.17 3.24 4.41 8005 1425  W   413 SPY 3.63 3.65 3.67 4.73 7523 1147  W  
SPY 2.68 2.70 2.69 3.95 7325 1606  W   414 SPY 4.17 4.19 4.16 5.26 8075 1607  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.19 5.23 5.20 6.53 6914 49476  W   410 SPY 2.62 2.64 2.64 3.70 40029 12826  W  
SPY 4.58 4.60 4.58 5.96 4029 3132  W   411 SPY 3.01 3.03 3.02 4.13 8319 4255  W  
SPY 4.02 4.04 4.03 5.43 10496 4009  W   412 SPY 3.45 3.47 3.46 4.59 18253 4977  W  
SPY 3.49 3.51 3.50 4.92 14098 6775  W   413 SPY 3.93 3.95 3.95 5.09 13774 3748  W  
SPY 3.01 3.03 3.01 4.45 14701 3411  W   414 SPY 4.45 4.48 4.44 5.61 12281 7920  W  
 
2023-02-13 - Calls 2023-02-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.53 5.63 5.57 7.97 350 1048  S   410 SPY 2.94 2.97 2.95 4.54 2032 521  S  
SPY 4.95 4.98 5.02 7.40 409 750  S   411 SPY 3.34 3.36 3.32 4.97 573 354  S  
SPY 4.38 4.41 4.48 6.86 633 478  S   412 SPY 3.77 3.79 3.76 5.43 731 524  S  
SPY 3.85 3.88 3.86 6.34 2156 701  S   413 SPY 4.24 4.27 4.26 5.91 1655 502  S  
SPY 3.36 3.39 3.37 5.86 1200 909  S   414 SPY 4.76 4.79 4.62 6.42 798 309  S  
 
2023-02-14 - Calls 2023-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.52 6.60 6.26 8.44 251 395  S   410 SPY 3.87 3.89 3.86 4.76 1301 1501  S  
SPY 5.95 5.98 5.94 7.87 605 543  S   411 SPY 4.27 4.29 4.24 5.18 1650 747  S  
SPY 5.38 5.41 5.39 7.32 1100 757  S   412 SPY 4.70 4.73 4.68 5.64 1327 641  S  
SPY 4.85 4.88 4.86 6.80 1668 606  S   413 SPY 5.17 5.20 5.17 6.11 1266 725  S  
SPY 4.35 4.38 4.36 6.31 1266 752  S   414 SPY 5.67 5.70 5.60 6.62 737 805  S  
 
2023-02-15 - Calls 2023-02-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.81 6.88 6.80 8.91 308 188  S   410 SPY 4.11 4.13 4.10 4.95 1404 1015  S  
SPY 6.22 6.25 6.17 8.33 795 75  S   411 SPY 4.51 4.53 4.80 5.37 663 779  S  
SPY 5.65 5.68 5.65 7.79 1184 117  S   412 SPY 4.93 4.96 4.93 5.82 1334 50  S  
SPY 5.11 5.14 5.23 7.26 1585 321  S   413 SPY 5.39 5.42 5.30 6.29 1265 707  S  
SPY 4.60 4.63 4.60 6.76 2745 596  S   414 SPY 5.89 5.91 5.89 6.79 1648 1050  S  
 
2023-02-16 - Calls 2023-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.17 7.24 6.88 9.38 1055 8  S   410 SPY 4.29 4.32 4.20 5.11 487 297  S  
SPY 6.58 6.61 6.70 8.80 1545 54  S   411 SPY 4.69 4.71 4.55 5.53 712 84  S  
SPY 6.00 6.03 6.11 8.25 1017 20  S   412 SPY 5.11 5.14 4.95 5.98 919 129  S  
SPY 5.45 5.48 5.54 7.72 2221 232  S   413 SPY 5.57 5.59 5.90 6.44 533 85  S  
SPY 4.94 4.96 5.09 7.22 2081 280  S   414 SPY 6.05 6.08 6.35 6.93 1431 291  S  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.43 7.46 7.45 9.85 15506 60191  S   410 SPY 4.50 4.52 4.49 5.25 26887 26972  S  
SPY 6.82 6.84 6.82 9.27 7077 13149  S   411 SPY 4.89 4.91 4.91 5.67 8568 15415  S  
SPY 6.24 6.26 6.25 8.72 11734 20739  S   412 SPY 5.31 5.33 5.31 6.11 7013 4603  S  
SPY 5.69 5.71 5.70 8.18 15678 22530  S   413 SPY 5.76 5.78 5.74 6.57 7266 4193  S  
SPY 5.17 5.19 5.18 7.67 11399 13781  S   414 SPY 6.24 6.27 6.22 7.05 7543 9992  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.45 8.48 8.51 13.38 1911 4083  W   410 SPY 5.24 5.27 5.24 5.74 5346 6961  W  
SPY 7.83 7.86 7.85 12.78 1897 1887  W   411 SPY 5.63 5.65 5.54 6.12 1849 2326  W  
SPY 7.24 7.26 7.27 12.19 3230 1940  W   412 SPY 6.04 6.06 6.00 6.52 1834 342  W  
SPY 6.67 6.70 6.68 11.62 4359 1152  W   413 SPY 6.48 6.50 6.47 6.93 2655 1214  W  
SPY 6.13 6.15 6.15 11.06 5466 2732  W   414 SPY 6.94 6.97 6.90 7.36 1127 660  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.55 9.58 9.60 17.50 4976 2617  W   410 SPY 5.99 6.01 6.00 5.55 5315 3487  W  
SPY 8.92 8.95 8.96 16.86 4481 662  W   411 SPY 6.37 6.40 6.41 5.89 705 1400  W  
SPY 8.32 8.35 8.39 16.23 2541 1163  W   412 SPY 6.77 6.80 6.80 6.23 1224 2574  W  
SPY 7.74 7.77 7.80 15.62 2670 1049  W   413 SPY 7.20 7.23 7.20 6.60 1454 962  W  
SPY 7.18 7.21 7.25 15.02 3512 1891  W   414 SPY 7.65 7.67 7.60 6.97 2223 795  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.77 10.81 10.90 22.41 377 950  W   410 SPY 6.83 6.86 6.69 4.94 1207 372  W  
SPY 10.14 10.17 9.86 21.73 366 522  W   411 SPY 7.21 7.24 7.56 5.23 500 261  W  
SPY 9.52 9.56 9.58 21.06 320 235  W   412 SPY 7.60 7.63 7.51 5.52 644 223  W  
SPY 9.22 9.26 9.51 20.73 121 361  W   412.5 SPY 7.81 7.84 7.79 5.67 2592 1008  W  
SPY 8.93 8.96 9.01 20.40 251 562  W   413 SPY 8.02 8.05 7.86 5.82 422 332  W  
SPY 8.36 8.39 8.42 19.76 479 221  W   414 SPY 8.45 8.49 8.81 6.14 2195 234  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.76 11.80 11.90 28.26 2623 48505  S   410 SPY 8.16 8.18 8.17 4.11 8953 27298  S  
SPY 11.13 11.16 11.35 27.54 279 7361  S   411 SPY 8.54 8.56 8.53 4.33 2137 8162  S  
SPY 10.50 10.54 10.53 26.83 1354 10999  S   412 SPY 8.94 8.97 8.96 4.57 2739 6745  S  
SPY 9.90 9.94 9.97 26.13 1447 7482  S   413 SPY 9.36 9.39 9.38 4.82 3042 2265  S  
SPY 9.33 9.36 9.38 25.43 1893 13010  S   414 SPY 9.80 9.83 9.81 5.07 5710 2153  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.52 12.90 12.57 35.13 14 19  W   410 SPY 9.10 9.15 8.99 3.19 371 66  W  
SPY 11.92 11.99 11.50 34.37 5 0  W   411 SPY 9.49 9.53 9.76 3.37 141 31  W  
SPY 11.31 11.38 11.40 33.63 15 11  W   412 SPY 9.88 9.93 9.90 3.55 601 52  W  
SPY 11.01 11.08 11.67 33.26 15 0  W   412.5 SPY 10.09 10.14 10.30 3.65 50 6  W  
SPY 10.72 10.78 10.51 32.89 39 12  W   413 SPY 10.30 10.35 10.32 3.74 50 20  W  
SPY 10.13 10.20 10.04 32.16 41 12  W   414 SPY 10.74 10.78 10.73 3.94 149 146  W  
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.15 13.41 13.49 43.07 168 20679  Q   410 SPY 9.63 9.67 9.57 2.33 1515 1876  Q  
SPY 11.96 12.01 11.71 41.52 172 519  Q   412 SPY 10.40 10.44 10.41 2.59 822 758  Q  
SPY 11.36 11.41 11.67 40.76 90 1743  Q   413 SPY 10.82 10.86 10.80 2.73 394 399  Q  
SPY 10.78 10.83 10.85 40.00 89 513  Q   414 SPY 11.25 11.29 11.16 2.88 553 479  Q  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 15.57 15.80 15.88 73.12 1182 8417  S   410 SPY 11.15 11.19 11.17 0.60 3587 8919  S  
SPY 14.97 15.03 14.77 72.33 273 532  S   411 SPY 11.52 11.56 11.46 0.63 511 393  S  
SPY 14.35 14.41 14.47 71.54 62 647  S   412 SPY 11.91 11.95 11.95 0.67 902 1973  S  
SPY 13.75 13.80 13.85 70.75 342 1980  S   413 SPY 12.31 12.36 12.64 0.71 1024 332  S  
SPY 13.15 13.21 13.12 69.96 99 749  S   414 SPY 12.73 12.77 12.76 0.75 2683 437  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.