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   0.298 0.215 362.81 -7.70

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.98 5.01 4.91 0.00 77138 19277  Q   360 SPY 1.97 1.99 1.99 0.00 369553 82549  Q  
SPY 4.31 4.34 4.22 0.00 79150 3413  Q   361 SPY 2.30 2.32 2.33 0.00 129669 20686  Q  
SPY 3.70 3.72 3.69 0.00 145145 4533  Q   362 SPY 2.68 2.71 2.70 0.00 190913 29946  Q  
SPY 3.13 3.15 3.17 0.00 141920 4565  Q   363 SPY 3.12 3.14 3.15 0.00 133295 16763  Q  
SPY 2.62 2.64 2.60 0.00 107776 6104  Q   364 SPY 3.60 3.63 3.64 0.00 76077 19496  Q  
SPY 2.16 2.18 2.17 0.00 175990 10789  Q   365 SPY 4.13 4.16 4.18 0.00 143758 71588  Q  
 
2022-10-03 - Calls 2022-10-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.16 6.19 6.18 4.49 9579 2208  S   360 SPY 3.12 3.14 3.14 1.60 54652 16583  S  
SPY 5.54 5.57 5.45 3.86 13139 1098  S   361 SPY 3.51 3.52 3.46 1.97 14179 3286  S  
SPY 4.95 4.97 4.96 3.28 15836 1515  S   362 SPY 3.91 3.93 3.92 2.40 18733 4106  S  
SPY 4.40 4.41 4.45 2.77 18145 829  S   363 SPY 4.36 4.38 4.36 2.88 19763 3045  S  
SPY 3.88 3.89 3.88 2.30 16186 1327  S   364 SPY 4.84 4.86 4.79 3.42 11361 4560  S  
SPY 3.39 3.42 3.39 1.90 40224 2374  S   365 SPY 5.34 5.38 5.47 4.01 14210 5397  S  
 
2022-10-05 - Calls 2022-10-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.49 7.52 7.50 5.34 3798 783  W   360 SPY 4.39 4.41 4.47 2.32 19731 4596  W  
SPY 6.88 6.90 7.03 4.73 3429 723  W   361 SPY 4.79 4.81 4.50 2.71 7090 2501  W  
SPY 6.30 6.32 6.29 4.17 5035 1718  W   362 SPY 5.21 5.22 5.17 3.15 8210 2727  W  
SPY 5.75 5.77 5.78 3.65 7578 847  W   363 SPY 5.66 5.67 5.64 3.63 6138 1621  W  
SPY 5.23 5.24 5.22 3.18 4335 1337  W   364 SPY 6.12 6.15 6.12 4.16 3325 1850  W  
SPY 4.73 4.75 4.76 2.75 11915 841  W   365 SPY 6.62 6.65 6.63 4.73 4524 3236  W  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.65 8.68 8.68 6.09 6582 3092  W   360 SPY 5.42 5.45 5.53 2.87 32894 26155  W  
SPY 8.05 8.08 7.98 5.50 7906 2004  W   361 SPY 5.82 5.85 5.80 3.28 7832 5555  W  
SPY 7.47 7.50 7.40 4.94 7353 2447  W   362 SPY 6.24 6.27 6.26 3.72 9898 4846  W  
SPY 6.91 6.94 6.94 4.42 5406 2764  W   363 SPY 6.68 6.71 6.81 4.20 7666 4262  W  
SPY 6.38 6.41 6.40 3.94 6716 2414  W   364 SPY 7.15 7.18 7.16 4.72 5046 8206  W  
SPY 5.87 5.90 5.91 3.49 12558 3144  W   365 SPY 7.64 7.67 7.65 5.27 11447 31928  W  
 
2022-10-10 - Calls 2022-10-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.19 9.22 9.21 7.15 635 626  S   360 SPY 5.96 5.99 6.05 3.51 5376 4712  S  
SPY 8.59 8.63 8.88 6.56 1482 232  S   361 SPY 6.36 6.39 6.25 3.92 3371 381  S  
SPY 8.01 8.04 7.95 6.01 2230 1315  S   362 SPY 6.78 6.81 6.49 4.36 3315 4384  S  
SPY 7.45 7.49 7.50 5.48 1214 333  S   363 SPY 7.22 7.25 7.19 4.83 2212 1828  S  
SPY 6.92 6.95 6.87 4.98 1202 2174  S   364 SPY 7.68 7.72 7.81 5.33 1065 3776  S  
SPY 6.40 6.43 6.41 4.52 1525 1855  S   365 SPY 8.17 8.20 8.16 5.86 1519 4062  S  
 
2022-10-12 - Calls 2022-10-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.99 10.03 10.05 7.84 477 732  W   360 SPY 6.71 6.74 6.69 3.84 1652 3536  W  
SPY 9.39 9.43 9.45 7.25 284 0  W   361 SPY 7.11 7.14 6.95 4.24 741 0  W  
SPY 8.81 8.84 8.86 6.69 782 657  W   362 SPY 7.53 7.56 7.61 4.68 2751 2078  W  
SPY 8.25 8.28 8.22 6.16 333 0  W   363 SPY 7.96 7.99 7.94 5.14 1002 0  W  
SPY 7.71 7.74 7.59 5.65 1052 517  W   364 SPY 8.42 8.45 8.34 5.64 877 1597  W  
SPY 7.18 7.21 7.18 5.18 715 1162  W   365 SPY 8.89 8.93 8.60 6.15 1026 1861  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.01 11.04 11.00 8.54 1554 3152  W   360 SPY 7.62 7.65 7.71 4.10 11373 6904  W  
SPY 10.41 10.44 10.47 7.94 1979 489  W   361 SPY 8.02 8.05 8.02 4.50 995 637  W  
SPY 9.82 9.85 10.00 7.38 1247 844  W   362 SPY 8.43 8.46 8.22 4.93 2264 2092  W  
SPY 9.25 9.29 9.27 6.84 1975 914  W   363 SPY 8.86 8.89 8.84 5.39 1297 1412  W  
SPY 8.71 8.74 8.83 6.32 1014 828  W   364 SPY 9.31 9.34 9.36 5.87 1869 2620  W  
SPY 8.17 8.20 8.14 5.84 3710 1552  W   365 SPY 9.78 9.81 9.77 6.38 7757 6831  W  
 
2022-10-17 - Calls 2022-10-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.38 11.41 11.09 9.60 606 118  S   360 SPY 7.96 7.99 8.03 4.39 1576 3197  S  
SPY 10.19 10.23 10.40 8.42 375 263  S   362 SPY 8.77 8.81 8.72 5.20 1529 1210  S  
SPY 9.07 9.10 9.05 7.34 431 154  S   364 SPY 9.65 9.69 9.65 6.11 601 398  S  
SPY 8.53 8.57 8.51 6.84 767 293  S   365 SPY 10.11 10.15 9.95 6.60 496 1068  S  
 
2022-10-19 - Calls 2022-10-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.96 11.99 11.87 10.32 1624 521  S   360 SPY 8.49 8.52 8.61 4.52 1191 1387  S  
SPY 10.77 10.80 10.80 9.14 1584 614  S   362 SPY 9.29 9.33 9.35 5.32 464 733  S  
SPY 9.64 9.67 9.73 8.04 406 322  S   364 SPY 10.17 10.20 10.40 6.21 477 679  S  
SPY 9.10 9.13 9.05 7.52 131 461  S   365 SPY 10.62 10.66 10.72 6.68 545 782  S  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.56 12.60 12.51 11.08 11481 4528  S   360 SPY 8.99 9.01 8.99 4.61 37472 101625  S  
SPY 11.96 11.98 11.89 10.47 4150 2102  S   361 SPY 9.38 9.41 9.37 4.99 5355 14533  S  
SPY 11.37 11.40 11.29 9.88 6183 2507  S   362 SPY 9.79 9.82 9.79 5.39 8522 20047  S  
SPY 10.80 10.83 10.83 9.31 5561 2891  S   363 SPY 10.22 10.24 10.23 5.82 4642 9195  S  
SPY 10.24 10.26 10.26 8.76 4684 1817  S   364 SPY 10.65 10.68 10.52 6.26 4278 9112  S  
SPY 9.69 9.72 9.71 8.23 11649 8550  S   365 SPY 11.11 11.14 11.10 6.72 15243 48422  S  
 
2022-10-24 - Calls 2022-10-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.85 12.90 12.59 12.26 107 120  S   360 SPY 9.25 9.29 9.55 4.68 278 2229  S  
SPY 11.66 11.71 11.60 11.03 212 295  S   362 SPY 10.05 10.10 10.07 5.43 211 877  S  
SPY 10.53 10.57 10.60 9.89 295 283  S   364 SPY 10.92 10.96 11.05 6.26 124 487  S  
SPY 9.98 10.02 10.07 9.34 201 154  S   365 SPY 11.37 11.41 11.48 6.70 268 519  S  
 
2022-10-26 - Calls 2022-10-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.36 13.40 12.72 13.08 210 580  W   360 SPY 9.70 9.74 9.80 4.69 649 5942  W  
SPY 12.16 12.21 11.29 11.84 279 500  W   362 SPY 10.51 10.55 11.15 5.42 172 1046  W  
SPY 11.03 11.07 10.36 10.68 86 964  W   364 SPY 11.37 11.41 12.06 6.22 143 801  W  
SPY 10.48 10.52 10.50 10.12 149 1226  W   365 SPY 11.82 11.86 12.27 6.65 70 754  W  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.90 13.94 13.75 13.94 541 842  W   360 SPY 10.13 10.17 10.17 4.67 6801 9106  W  
SPY 13.30 13.33 13.23 13.30 189 0  W   361 SPY 10.53 10.57 10.56 5.01 376 0  W  
SPY 12.71 12.74 12.60 12.69 687 969  W   362 SPY 10.94 10.98 10.92 5.37 2869 5202  W  
SPY 12.13 12.17 12.30 12.08 598 0  W   363 SPY 11.36 11.40 11.26 5.75 827 0  W  
SPY 11.57 11.60 11.65 11.50 222 664  W   364 SPY 11.80 11.83 11.80 6.15 438 1842  W  
SPY 11.02 11.05 11.13 10.93 1248 1491  W   365 SPY 12.25 12.28 12.39 6.56 1726 9687  W  
 
2022-10-31 - Calls 2022-10-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 14.18 14.21 14.12 15.30 908 371  S   360 SPY 10.39 10.42 10.40 4.58 5114 9280  S  
SPY 13.57 13.61 13.58 14.65 2013 308  S   361 SPY 10.79 10.82 10.87 4.91 289 1426  S  
SPY 12.98 13.02 13.20 14.02 987 201  S   362 SPY 11.19 11.23 11.26 5.25 657 1091  S  
SPY 12.41 12.44 12.36 13.40 569 190  S   363 SPY 11.61 11.65 11.58 5.61 417 1050  S  
SPY 11.84 11.87 11.82 12.80 344 294  S   364 SPY 12.05 12.08 12.13 5.99 858 848  S  
SPY 11.29 11.32 11.50 12.21 552 584  S   365 SPY 12.50 12.53 12.42 6.38 776 886  S  
 
2022-11-02 - Calls 2022-11-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 14.79 14.82 14.74 16.26 766 46  W   360 SPY 10.93 10.97 10.96 4.50 633 378  W  
SPY 14.19 14.22 13.83 15.60 654 0  W   361 SPY 11.33 11.37 12.00 4.81 133 12  W  
SPY 13.60 13.64 13.56 14.96 762 1  W   362 SPY 11.74 11.78 11.92 5.15 120 11  W  
SPY 13.02 13.06 12.81 14.33 685 25  W   363 SPY 12.16 12.20 12.29 5.49 91 26  W  
SPY 12.45 12.49 12.32 13.71 513 0  W   364 SPY 12.60 12.64 13.21 5.85 60 69  W  
SPY 11.90 11.94 11.70 13.12 104 86  W   365 SPY 13.04 13.09 13.21 6.23 269 325  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 15.30 15.34 15.32 17.26 663 201  W   360 SPY 11.32 11.36 11.02 4.39 3206 4486  W  
SPY 14.70 14.73 13.97 16.59 55 0  W   361 SPY 11.71 11.75 11.59 4.70 154 0  W  
SPY 14.11 14.14 14.00 15.94 392 201  W   362 SPY 12.12 12.16 12.18 5.02 187 1881  W  
SPY 13.53 13.56 13.44 15.30 70 0  W   363 SPY 12.54 12.58 12.81 5.35 72 0  W  
SPY 12.96 12.99 11.80 14.67 180 181  W   364 SPY 12.97 13.01 13.01 5.70 270 573  W  
SPY 12.40 12.44 12.34 14.06 203 443  W   365 SPY 13.42 13.46 13.38 6.06 442 1962  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 16.62 16.66 16.54 21.11 66 0  W   360 SPY 12.41 12.45 12.66 3.91 235 0  W  
SPY 16.02 16.06 16.00 20.41 34 0  W   361 SPY 12.80 12.85 12.92 4.17 61 0  W  
SPY 15.43 15.47 14.49 19.72 126 0  W   362 SPY 13.21 13.26 13.20 4.44 491 0  W  
SPY 14.84 14.89 14.86 19.04 108 0  W   363 SPY 13.63 13.67 13.66 4.73 205 0  W  
SPY 14.27 14.31 14.02 18.38 28 0  W   364 SPY 14.06 14.10 15.28 5.03 57 0  W  
SPY 13.71 13.75 13.67 17.73 114 0  W   365 SPY 14.50 14.55 15.20 5.34 124 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 17.64 17.68 17.65 25.56 6761 10279  S   360 SPY 13.19 13.22 13.23 3.31 45257 95918  S  
SPY 17.04 17.07 17.03 24.83 4443 6555  S   361 SPY 13.58 13.62 13.35 3.53 1522 19225  S  
SPY 16.44 16.48 16.46 24.11 4832 5469  S   362 SPY 13.99 14.03 13.80 3.75 2613 12039  S  
SPY 15.86 15.89 15.83 23.40 4164 5214  S   363 SPY 14.40 14.44 14.12 3.99 2106 9186  S  
SPY 15.29 15.32 15.19 22.70 3189 5437  S   364 SPY 14.83 14.87 14.86 4.24 1896 9071  S  
SPY 14.72 14.76 14.78 22.01 5560 10068  S   365 SPY 15.27 15.31 15.28 4.49 4542 65341  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.