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   0.108 0.149 439.77 4.24

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.06 2.34 2.13 0.00 54712 13805  W   437.5 SPY 0.00 0.01 0.01 0.00 45993 1788  W  
SPY 1.76 1.78 1.76 0.00 203413 26389  W   438 SPY 0.01 0.02 0.01 0.00 114485 3285  W  
SPY 0.58 0.85 0.73 0.00 262133 14107  W   439 SPY 0.01 0.02 0.02 0.00 159615 1492  W  
SPY 0.03 0.04 0.03 0.00 436808 57956  W   440 SPY 0.24 0.28 0.26 0.00 99177 1436  W  
SPY 0.00 0.01 0.01 0.00 112309 15246  W   441 SPY 1.19 1.35 1.38 0.00 9063 238  W  
SPY 0.00 0.01 0.01 0.00 19507 9314  W   442 SPY 2.15 2.25 2.36 0.00 3275 239  W  
 
2021-07-26 - Calls 2021-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.19 2.26 2.18 2.94 55732 4211  S   438 SPY 0.46 0.47 0.50 1.17 82539 1076  S  
SPY 1.49 1.51 1.49 2.34 58537 3675  S   439 SPY 0.73 0.75 0.73 1.57 68368 579  S  
SPY 0.91 0.93 0.91 1.82 146177 20464  S   440 SPY 1.16 1.17 1.17 2.05 38504 455  S  
SPY 0.49 0.50 0.50 1.38 56564 2109  S   441 SPY 1.72 1.78 1.78 2.61 4191 175  S  
SPY 0.26 0.27 0.27 1.02 35203 3444  S   442 SPY 2.47 2.54 2.54 3.25 2517 944  S  
 
2021-07-28 - Calls 2021-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.06 3.11 3.12 3.71 13537 2869  W   438 SPY 1.32 1.33 1.38 1.93 16467 1159  W  
SPY 2.40 2.42 2.36 3.14 23387 3857  W   439 SPY 1.65 1.66 1.73 2.36 16549 1761  W  
SPY 1.81 1.83 1.82 2.62 29907 4629  W   440 SPY 2.06 2.08 2.06 2.85 13566 280  W  
SPY 1.32 1.33 1.28 2.17 17405 4032  W   441 SPY 2.57 2.60 2.64 3.39 18022 148  W  
SPY 0.92 0.93 0.90 1.77 13250 966  W   442 SPY 3.14 3.20 3.25 3.99 2889 48  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.95 3.99 3.94 4.60 12153 4566  W   437.5 SPY 1.69 1.70 1.75 2.32 5784 1157  W  
SPY 3.58 3.63 3.60 4.31 11035 11624  W   438 SPY 1.83 1.85 1.85 2.52 22510 1170  W  
SPY 2.93 2.94 2.92 3.75 18766 7959  W   439 SPY 2.17 2.18 2.17 2.97 14304 2972  W  
SPY 2.33 2.35 2.26 3.24 40873 18228  W   440 SPY 2.57 2.59 2.60 3.46 16056 965  W  
SPY 1.81 1.82 1.75 2.78 11904 3784  W   441 SPY 3.05 3.07 3.15 4.00 3926 378  W  
SPY 1.38 1.39 1.34 2.36 15034 6198  W   442 SPY 3.59 3.65 3.66 4.58 3528 319  W  
 
2021-08-02 - Calls 2021-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.91 3.93 3.99 5.05 1850 1733  S   438 SPY 2.15 2.17 2.17 3.26 1838 433  S  
SPY 3.24 3.27 3.28 4.51 1497 1242  S   439 SPY 2.48 2.50 2.54 3.71 1483 137  S  
SPY 2.63 2.66 2.56 4.00 7347 5919  S   440 SPY 2.87 2.90 2.96 4.20 1876 189  S  
SPY 2.10 2.12 2.03 3.53 1272 1148  S   441 SPY 3.33 3.36 3.35 4.73 640 61  S  
SPY 1.63 1.65 1.65 3.10 1197 1016  S   442 SPY 3.84 3.92 3.97 5.30 221 133  S  
 
2021-08-04 - Calls 2021-08-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.41 4.43 4.46 5.48 895 283  W   438 SPY 2.64 2.65 2.70 3.68 767 951  W  
SPY 3.73 3.76 3.74 4.94 1192 536  W   439 SPY 2.96 2.98 2.92 4.13 900 438  W  
SPY 3.11 3.13 3.06 4.44 2591 1447  W   440 SPY 3.34 3.36 3.36 4.63 526 60  W  
SPY 2.55 2.57 2.53 3.97 858 2592  W   441 SPY 3.77 3.80 3.77 5.16 341 46  W  
SPY 2.05 2.07 2.08 3.53 607 2523  W   442 SPY 4.24 4.32 4.21 5.72 91 67  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.29 5.32 5.35 6.16 1722 2126  W   437.5 SPY 3.01 3.02 3.06 3.84 1222 447  W  
SPY 4.94 4.96 4.99 5.88 2328 4697  W   438 SPY 3.15 3.17 3.17 4.06 3165 559  W  
SPY 4.26 4.28 4.24 5.35 3327 4132  W   439 SPY 3.48 3.49 3.55 4.52 3015 441  W  
SPY 3.63 3.65 3.56 4.84 5779 5477  W   440 SPY 3.84 3.86 3.93 5.02 3204 353  W  
SPY 3.05 3.07 3.01 4.37 2897 68552  W   441 SPY 4.26 4.28 4.30 5.54 1116 166  W  
SPY 2.52 2.54 2.55 3.93 1261 4839  W   442 SPY 4.73 4.76 4.69 6.10 672 970  W  
 
2021-08-09 - Calls 2021-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.22 5.25 5.34 6.43 624 693  S   438 SPY 3.43 3.45 3.40 4.58 748 226  S  
SPY 4.54 4.57 4.56 5.90 355 288  S   439 SPY 3.75 3.77 3.70 5.04 572 60  S  
SPY 3.90 3.93 3.94 5.39 713 2163  S   440 SPY 4.11 4.14 4.17 5.54 462 94  S  
SPY 3.32 3.34 3.34 4.92 421 1627  S   441 SPY 4.52 4.55 4.47 6.06 456 27  S  
SPY 2.78 2.80 2.79 4.47 296 226  S   442 SPY 4.98 5.01 5.05 6.62 368 13  S  
 
2021-08-11 - Calls 2021-08-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.65 5.68 5.79 6.77 327 1220  W   438 SPY 3.86 3.88 3.80 4.89 206 235  W  
SPY 4.97 5.00 4.95 6.24 178 578  W   439 SPY 4.18 4.20 4.23 5.36 436 269  W  
SPY 4.33 4.36 4.31 5.74 916 1913  W   440 SPY 4.53 4.56 4.40 5.86 291 166  W  
SPY 3.74 3.76 3.73 5.26 106 339  W   441 SPY 4.93 4.96 4.78 6.38 221 61  W  
SPY 3.18 3.21 3.15 4.81 116 796  W   442 SPY 5.38 5.41 5.59 6.93 166 24  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.42 6.45 6.66 7.37 622 501  W   437.5 SPY 4.11 4.13 4.06 4.97 262 128  W  
SPY 6.06 6.09 6.19 7.10 594 1052  W   438 SPY 4.25 4.28 4.26 5.19 1135 236  W  
SPY 5.38 5.41 5.41 6.57 478 1306  W   439 SPY 4.57 4.60 4.66 5.66 548 136  W  
SPY 4.74 4.77 4.72 6.06 1341 6379  W   440 SPY 4.93 4.95 4.91 6.16 596 472  W  
SPY 4.14 4.16 4.30 5.58 280 573  W   441 SPY 5.32 5.35 5.09 6.68 189 28  W  
SPY 3.57 3.60 3.60 5.13 294 871  W   442 SPY 5.76 5.78 5.82 7.23 478 33  W  
 
2021-08-16 - Calls 2021-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.31 6.36 6.36 7.56 844 355  S   438 SPY 4.51 4.54 4.44 5.61 225 215  S  
SPY 5.63 5.68 5.62 7.03 291 180  S   439 SPY 4.83 4.86 4.74 6.08 229 160  S  
SPY 4.99 5.03 4.91 6.53 416 795  S   440 SPY 5.18 5.21 5.15 6.58 318 47  S  
SPY 4.38 4.42 4.44 6.05 180 243  S   441 SPY 5.57 5.61 5.35 7.10 108 73  S  
SPY 3.82 3.86 3.81 5.59 321 241  S   442 SPY 6.00 6.04 5.76 7.65 207 81  S  
 
2021-08-18 - Calls 2021-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.72 6.76 6.57 7.85 221 238  S   438 SPY 4.90 4.93 4.96 5.87 161 42  S  
SPY 6.05 6.08 5.73 7.32 220 1022  S   439 SPY 5.22 5.25 5.25 6.35 150 58  S  
SPY 5.40 5.43 5.38 6.82 502 652  S   440 SPY 5.57 5.61 5.63 6.84 214 131  S  
SPY 4.79 4.82 4.76 6.34 516 214  S   441 SPY 5.96 5.99 5.97 7.36 30 12  S  
SPY 4.21 4.24 4.39 5.88 421 590  S   442 SPY 6.38 6.42 6.28 7.91 18 12  S  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.13 7.14 7.07 8.13 8686 16019  S   438 SPY 5.30 5.31 5.37 6.12 5958 3211  S  
SPY 6.45 6.46 6.45 7.61 7442 11483  S   439 SPY 5.62 5.63 5.65 6.60 3762 3157  S  
SPY 5.80 5.81 5.80 7.10 16799 99864  S   440 SPY 5.96 5.98 6.06 7.09 15127 42337  S  
SPY 5.18 5.19 5.20 6.62 5464 10195  S   441 SPY 6.34 6.36 6.35 7.61 2179 1465  S  
SPY 4.60 4.61 4.56 6.17 3614 11810  S   442 SPY 6.76 6.78 6.76 8.15 1999 2451  S  
 
2021-08-23 - Calls 2021-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.38 7.42 7.46 8.54 437 167  S   438 SPY 5.53 5.58 5.47 6.48 158 15  S  
SPY 6.70 6.74 6.83 8.02 111 0  S   439 SPY 5.85 5.90 5.79 6.95 58 0  S  
SPY 6.04 6.09 5.99 7.52 248 163  S   440 SPY 6.20 6.24 6.06 7.45 88 12  S  
SPY 4.84 4.88 4.79 6.57 69 15  S   442 SPY 6.99 7.04 6.90 8.51 8 3  S  
 
2021-08-25 - Calls 2021-08-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.76 7.82 7.72 8.81 203 163  W   438 SPY 5.91 5.97 5.83 6.70 44 268  W  
SPY 6.43 6.49 6.38 7.78 62 140  W   440 SPY 6.58 6.64 6.51 7.67 125 17  W  
SPY 5.22 5.28 5.08 6.84 63 8  W   442 SPY 7.36 7.43 7.44 8.73 5 2  W  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.33 8.37 8.52 9.07 827 745  W   438 SPY 6.48 6.51 6.41 6.92 335 367  W  
SPY 7.66 7.69 7.63 8.55 452 698  W   439 SPY 6.80 6.83 6.72 7.39 1469 1130  W  
SPY 7.00 7.04 7.00 8.04 4184 4499  W   440 SPY 7.15 7.18 7.16 7.89 340 922  W  
SPY 6.38 6.41 6.39 7.56 567 791  W   441 SPY 7.52 7.55 7.29 8.41 54 230  W  
SPY 5.78 5.81 5.81 7.09 313 1255  W   442 SPY 7.92 7.95 7.76 8.94 118 107  W  
 
2021-08-30 - Calls 2021-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.27 7.36 7.32 8.42 294 0  S   440 SPY 7.41 7.49 7.41 8.20 925 0  S  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.34 9.38 9.20 9.94 76 181  W   438 SPY 7.45 7.49 7.22 7.61 63 142  W  
SPY 8.66 8.70 8.67 9.41 53 200  W   439 SPY 7.77 7.81 7.53 8.09 253 222  W  
SPY 8.01 8.05 8.03 8.91 2296 91  W   440 SPY 8.12 8.16 8.22 8.58 2324 206  W  
SPY 7.38 7.42 7.00 8.42 79 8  W   441 SPY 8.49 8.53 8.58 9.10 13 1  W  
SPY 6.78 6.82 6.82 7.95 92 10  W   442 SPY 8.88 8.92 10.11 9.63 1 1  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.61 10.64 10.58 11.54 3517 7759  S   438 SPY 9.45 9.48 9.49 8.78 2349 2391  S  
SPY 9.95 9.98 9.94 11.02 2332 4626  S   439 SPY 9.80 9.83 9.84 9.25 2015 2243  S  
SPY 9.30 9.33 9.25 10.51 7747 102571  S   440 SPY 10.18 10.20 10.25 9.74 4355 5713  S  
SPY 8.67 8.70 8.69 10.02 1871 6351  S   441 SPY 10.57 10.60 10.60 10.25 532 1719  S  
SPY 8.06 8.09 8.08 9.54 1882 5344  S   442 SPY 10.99 11.02 10.91 10.77 1530 802  S  
 
2021-09-30 - Calls 2021-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.73 11.77 11.70 12.94 115 1983  Q   438 SPY 10.90 10.96 10.76 9.66 58 209  Q  
SPY 11.06 11.11 11.14 12.42 287 8254  Q   439 SPY 11.25 11.32 11.19 10.13 256 31  Q  
SPY 10.42 10.46 10.45 11.91 458 5307  Q   440 SPY 11.61 11.68 11.64 10.61 286 423  Q  
SPY 9.79 9.84 9.90 11.41 301 3860  Q   441 SPY 12.00 12.07 11.76 11.11 2 35  Q  
SPY 9.18 9.22 9.22 10.93 1430 14651  Q   442 SPY 12.40 12.47 12.50 11.63 70 118  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.