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   0.271 0.176 393.97 -3.08

 
2022-05-25 - Calls 2022-05-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.10 4.12 4.07 0.00 133686 3080  W   392 SPY 1.76 1.77 1.77 0.00 93310 9116  W  
SPY 3.46 3.48 3.48 0.00 103622 3741  W   393 SPY 2.12 2.14 2.13 0.00 41280 9809  W  
SPY 2.88 2.90 2.89 0.00 79690 3030  W   394 SPY 2.54 2.55 2.57 0.00 22971 5508  W  
SPY 2.37 2.38 2.36 0.00 144554 5716  W   395 SPY 3.02 3.04 3.03 0.00 17771 8011  W  
SPY 1.91 1.93 1.92 0.00 72503 4288  W   396 SPY 3.54 3.63 3.61 0.00 6097 7004  W  
 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.01 6.03 6.06 3.19 17700 3095  W   392 SPY 3.62 3.64 3.65 1.21 24764 6551  W  
SPY 5.42 5.44 5.48 2.58 21042 2984  W   393 SPY 4.03 4.05 3.95 1.60 9439 4901  W  
SPY 4.86 4.87 4.84 2.04 12515 3410  W   394 SPY 4.47 4.49 4.51 2.06 6191 3233  W  
SPY 4.33 4.35 4.34 1.59 38396 6109  W   395 SPY 4.94 4.96 4.95 2.61 9937 9320  W  
SPY 3.84 3.85 3.84 1.20 8422 5353  W   396 SPY 5.45 5.47 5.65 3.22 3240 5193  W  
 
2022-05-31 - Calls 2022-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.01 7.04 7.01 4.67 8150 1012  S   392 SPY 4.61 4.63 4.58 2.61 8258 2462  S  
SPY 5.87 5.89 5.91 3.58 6597 922  S   394 SPY 5.47 5.49 5.51 3.53 2605 1713  S  
SPY 5.34 5.36 5.33 3.11 10938 4499  S   395 SPY 5.94 5.96 5.98 4.05 7495 7992  S  
SPY 4.84 4.85 4.84 2.68 2315 979  S   396 SPY 6.43 6.46 6.39 4.62 1494 1993  S  
 
2022-06-01 - Calls 2022-06-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.58 7.62 7.69 4.97 1569 1787  W   392 SPY 5.16 5.20 5.61 2.88 2229 1708  W  
SPY 7.00 7.04 6.55 4.41 1786 514  W   393 SPY 5.58 5.62 5.55 3.32 977 262  W  
SPY 6.44 6.48 6.45 3.89 19747 2088  W   394 SPY 6.02 6.06 5.92 3.80 10194 2177  W  
SPY 5.91 5.95 5.89 3.41 1503 1528  W   395 SPY 6.48 6.52 7.00 4.32 1087 2772  W  
SPY 5.40 5.44 5.50 2.97 873 900  W   396 SPY 6.98 7.02 8.00 4.88 1864 1850  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.58 8.63 8.75 5.51 2972 1561  W   392 SPY 6.12 6.16 6.08 3.35 5503 1614  W  
SPY 8.00 8.04 7.71 4.96 2015 1467  W   393 SPY 6.54 6.58 6.62 3.79 1675 1401  W  
SPY 7.44 7.48 7.47 4.44 2679 1914  W   394 SPY 6.98 7.01 7.02 4.27 1952 1498  W  
SPY 6.90 6.93 6.97 3.96 10930 3081  W   395 SPY 7.43 7.47 7.36 4.79 2773 6730  W  
SPY 6.38 6.42 6.38 3.51 1205 1130  W   396 SPY 7.92 7.96 7.96 5.34 1096 2670  W  
 
2022-06-06 - Calls 2022-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.11 9.16 9.23 6.26 1904 599  S   392 SPY 6.64 6.69 7.31 3.94 1149 772  S  
SPY 7.96 8.01 7.96 5.19 1177 732  S   394 SPY 7.49 7.54 7.54 4.87 263 581  S  
SPY 7.42 7.47 6.94 4.70 581 744  S   395 SPY 7.95 8.00 8.41 5.38 910 1456  S  
SPY 6.90 6.95 6.97 4.25 738 535  S   396 SPY 8.43 8.47 8.85 5.92 118 809  S  
 
2022-06-08 - Calls 2022-06-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.91 9.96 10.03 6.73 733 1382  W   392 SPY 7.42 7.46 8.12 4.28 1910 1293  W  
SPY 8.77 8.81 8.90 5.66 607 1103  W   394 SPY 8.27 8.31 8.68 5.21 744 1098  W  
SPY 8.22 8.26 8.36 5.17 1126 1605  W   395 SPY 8.73 8.77 9.28 5.71 518 2664  W  
SPY 7.69 7.74 7.49 4.70 832 644  W   396 SPY 9.20 9.24 9.71 6.25 340 1287  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.68 10.73 10.32 7.18 438 968  W   392 SPY 8.15 8.19 8.62 4.58 2160 1022  W  
SPY 10.10 10.14 10.13 6.63 378 784  W   393 SPY 8.57 8.61 8.97 5.03 603 916  W  
SPY 9.53 9.58 9.44 6.11 317 1064  W   394 SPY 9.00 9.04 9.02 5.51 553 955  W  
SPY 8.98 9.03 8.94 5.61 509 9663  W   395 SPY 9.45 9.49 10.00 6.01 722 9469  W  
SPY 8.45 8.49 8.08 5.14 337 789  W   396 SPY 9.92 9.96 9.88 6.54 426 603  W  
 
2022-06-13 - Calls 2022-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.09 11.15 10.46 7.83 351 763  S   392 SPY 8.56 8.60 9.00 4.98 350 263  S  
SPY 10.51 10.57 9.99 7.28 250 288  S   393 SPY 8.98 9.02 10.02 5.43 156 295  S  
SPY 9.95 10.00 9.88 6.76 452 524  S   394 SPY 9.41 9.45 9.36 5.90 234 275  S  
SPY 9.40 9.45 9.65 6.26 276 1290  S   395 SPY 9.86 9.90 9.94 6.40 257 257  S  
SPY 8.86 8.92 8.96 5.78 526 571  S   396 SPY 10.32 10.37 10.90 6.92 139 282  S  
 
2022-06-15 - Calls 2022-06-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.96 12.02 12.18 8.26 438 242  S   392 SPY 9.40 9.45 9.42 5.21 342 513  S  
SPY 11.38 11.44 10.82 7.71 83 305  S   393 SPY 9.82 9.87 10.51 5.66 58 904  S  
SPY 10.81 10.87 11.00 7.18 248 540  S   394 SPY 10.25 10.30 10.32 6.13 146 346  S  
SPY 10.26 10.32 10.32 6.68 483 959  S   395 SPY 10.70 10.75 11.38 6.62 144 1242  S  
SPY 9.72 9.78 10.10 6.20 172 319  S   396 SPY 11.16 11.21 11.01 7.14 212 575  S  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.36 12.41 12.41 8.68 5912 4657  S   392 SPY 10.64 10.67 10.70 5.42 3940 12402  S  
SPY 11.78 11.82 11.44 8.13 3822 5914  S   393 SPY 11.08 11.11 10.97 5.87 2588 11973  S  
SPY 11.21 11.25 10.77 7.60 3566 6575  S   394 SPY 11.53 11.56 11.58 6.34 1757 7309  S  
SPY 10.66 10.70 10.65 7.09 3229 7485  S   395 SPY 12.00 12.03 11.90 6.83 3142 30386  S  
SPY 10.13 10.16 10.13 6.61 2201 6119  S   396 SPY 12.48 12.52 12.50 7.34 1325 6507  S  
 
2022-06-21 - Calls 2022-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.61 12.68 12.27 9.53 587 76  S   392 SPY 10.99 11.05 11.74 5.78 457 102  S  
SPY 12.03 12.10 12.21 8.97 73 254  S   393 SPY 11.43 11.49 11.21 6.22 44 200  S  
SPY 11.46 11.53 11.60 8.44 362 40  S   394 SPY 11.88 11.94 12.25 6.68 26 149  S  
SPY 10.91 10.98 10.54 7.92 194 117  S   395 SPY 12.25 12.49 12.40 7.16 114 402  S  
SPY 10.37 10.44 9.19 7.43 14 31  S   396 SPY 12.73 12.98 14.75 7.66 86 163  S  
 
2022-06-22 - Calls 2022-06-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.79 12.87 12.68 9.74 35 26  W   392 SPY 11.25 11.31 12.33 5.86 107 9  W  
SPY 12.22 12.30 11.75 9.18 179 9  W   393 SPY 11.69 11.75 12.15 6.30 21 37  W  
SPY 11.66 11.73 10.41 8.64 81 42  W   394 SPY 12.14 12.20 12.15 6.75 41 39  W  
SPY 11.11 11.18 11.28 8.13 22 55  W   395 SPY 12.51 12.73 12.63 7.23 39 33  W  
SPY 10.57 10.64 10.47 7.63 48 61  W   396 SPY 12.99 13.21 17.00 7.73 8 22  W  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.22 13.28 12.72 10.16 600 764  W   392 SPY 11.75 11.81 12.20 6.00 308 298  W  
SPY 12.65 12.71 11.61 9.60 211 604  W   393 SPY 12.19 12.25 12.33 6.44 78 305  W  
SPY 12.09 12.14 12.40 9.06 366 760  W   394 SPY 12.64 12.70 15.47 6.89 21 192  W  
SPY 11.54 11.60 11.57 8.54 74 938  W   395 SPY 13.11 13.17 13.50 7.36 85 1006  W  
SPY 11.00 11.06 11.00 8.04 28 580  W   396 SPY 13.58 13.65 13.39 7.86 3118 489  W  
 
2022-06-27 - Calls 2022-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.45 13.55 12.28 10.80 3 0  Q   392 SPY 12.02 12.10 12.84 6.18 3 0  Q  
SPY 12.88 12.97 13.06 10.24 18 0  Q   393 SPY 12.45 12.53 12.98 6.61 6 0  Q  
SPY 12.31 12.41 12.37 9.69 3 0  Q   394 SPY 12.90 12.99 0.00 7.06 0 0  Q  
SPY 11.77 11.86 12.02 9.17 51 24  Q   395 SPY 13.37 13.45 13.69 7.53 435 60  Q  
SPY 11.23 11.33 10.38 8.66 22 0  Q   396 SPY 13.77 14.00 0.00 8.01 0 0  Q  
 
2022-06-29 - Calls 2022-06-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.19 12.32 11.45 9.59 14 0  Q   395 SPY 13.83 13.94 14.01 7.62 3 0  Q  
 
2022-06-30 - Calls 2022-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 14.14 14.20 13.66 11.45 182 303  Q   392 SPY 12.74 12.79 13.17 6.33 301 1650  Q  
SPY 13.56 13.63 13.00 10.88 66 415  Q   393 SPY 13.18 13.23 12.99 6.75 162 1592  Q  
SPY 13.01 13.07 13.26 10.33 46 453  Q   394 SPY 13.63 13.68 13.70 7.20 154 1448  Q  
SPY 12.46 12.53 12.10 9.80 240 408  Q   395 SPY 14.09 14.14 14.04 7.65 317 4382  Q  
SPY 11.93 11.99 10.93 9.29 294 659  Q   396 SPY 14.55 14.62 15.00 8.13 21 1075  Q  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 14.34 14.42 13.84 11.67 118 66  W   392 SPY 12.93 13.00 13.01 6.37 96 76  W  
SPY 14.06 14.13 13.71 11.39 36 33  W   392.5 SPY 13.15 13.21 14.00 6.58 98 64  W  
SPY 13.77 13.85 13.28 11.10 771 113  W   393 SPY 13.37 13.44 13.86 6.79 415 47  W  
SPY 13.21 13.29 12.83 10.55 3 131  W   394 SPY 13.82 13.89 14.55 7.23 49 202  W  
SPY 12.67 12.74 12.31 10.01 38 60  W   395 SPY 14.28 14.35 14.61 7.69 28 246  W  
SPY 12.13 12.20 12.06 9.50 246 304  W   396 SPY 14.75 14.83 15.93 8.16 28 215  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 16.35 16.41 15.84 14.92 935 1757  S   392 SPY 14.87 14.92 15.32 6.65 1427 1837  S  
SPY 15.77 15.83 15.92 14.32 823 273  S   393 SPY 15.29 15.34 15.30 7.03 1613 795  S  
SPY 15.21 15.27 14.77 13.74 394 1428  S   394 SPY 15.73 15.78 16.20 7.44 658 1485  S  
SPY 14.65 14.71 14.78 13.17 1332 3425  S   395 SPY 16.18 16.23 16.10 7.85 1461 15428  S  
SPY 14.11 14.17 13.65 12.62 301 3386  S   396 SPY 16.63 16.70 17.28 8.29 329 3497  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.