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   0.111 0.174 422.09 2.99

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.22 2.32 2.26 0.00 83315 41322  W   420 SPY 0.00 0.01 0.01 0.00 151988 5246  W  
SPY 1.24 1.26 1.25 0.00 142478 30247  W   421 SPY 0.00 0.01 0.01 0.00 172743 2798  W  
SPY 0.28 0.29 0.28 0.00 211563 27083  W   422 SPY 0.03 0.04 0.03 0.00 222732 1276  W  
SPY 0.01 0.02 0.02 0.00 160462 5602  W   422.5 SPY 0.21 0.30 0.27 0.00 56983 1140  W  
SPY 0.00 0.01 0.01 0.00 166113 10797  W   423 SPY 0.68 0.78 0.77 0.00 37112 316  W  
SPY 0.00 0.01 0.01 0.00 59877 0  W   424 SPY 1.60 1.84 1.75 0.00 9974 187  W  
 
2021-05-10 - Calls 2021-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.60 2.63 2.37 3.36 23705 11360  S   420 SPY 0.38 0.39 0.39 1.27 53731 2590  S  
SPY 1.81 1.84 1.84 2.75 29052 6201  S   421 SPY 0.59 0.60 0.59 1.66 55859 495  S  
SPY 1.16 1.17 1.17 2.21 70733 4603  S   422 SPY 0.92 0.94 0.93 2.12 76805 415  S  
SPY 0.66 0.67 0.66 1.74 66772 5043  S   423 SPY 1.42 1.44 1.44 2.65 30187 346  S  
SPY 0.34 0.35 0.35 1.35 37478 3133  S   424 SPY 2.10 2.14 2.10 3.26 5234 192  S  
 
2021-05-12 - Calls 2021-05-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.39 3.42 3.40 4.21 6724 3356  W   420 SPY 1.16 1.18 1.17 2.12 21756 4609  W  
SPY 2.66 2.68 2.61 3.63 9873 2986  W   421 SPY 1.44 1.45 1.44 2.54 20234 1014  W  
SPY 2.02 2.04 2.04 3.11 14788 2797  W   422 SPY 1.79 1.80 1.80 3.01 19249 617  W  
SPY 1.48 1.49 1.49 2.63 16165 3113  W   423 SPY 2.24 2.26 2.26 3.54 11846 161  W  
SPY 1.04 1.05 1.04 2.21 11774 3942  W   424 SPY 2.80 2.83 2.90 4.12 2619 178  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.97 4.00 4.00 4.88 12028 8792  W   420 SPY 1.74 1.75 1.74 2.78 20154 2606  W  
SPY 3.26 3.29 3.28 4.32 11395 71678  W   421 SPY 2.03 2.04 2.03 3.22 9979 877  W  
SPY 2.62 2.64 2.64 3.80 13749 4086  W   422 SPY 2.39 2.40 2.40 3.70 17093 563  W  
SPY 2.33 2.34 2.34 3.55 7173 2004  W   422.5 SPY 2.59 2.61 2.59 3.96 12429 252  W  
SPY 2.05 2.07 2.08 3.32 9414 3200  W   423 SPY 2.81 2.83 2.82 4.22 4171 609  W  
SPY 1.57 1.58 1.58 2.88 23189 2852  W   424 SPY 3.32 3.35 3.32 4.79 2545 173  W  
 
2021-05-17 - Calls 2021-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.32 4.36 4.40 5.71 1242 1503  S   420 SPY 2.08 2.11 2.09 3.60 2192 543  S  
SPY 3.62 3.66 3.65 5.16 797 918  S   421 SPY 2.38 2.42 2.32 4.05 2441 325  S  
SPY 2.98 3.01 3.01 4.64 2134 935  S   422 SPY 2.74 2.77 2.74 4.54 5006 211  S  
SPY 2.40 2.44 2.41 4.16 1281 657  S   423 SPY 3.16 3.19 3.18 5.06 914 171  S  
SPY 1.90 1.93 1.90 3.72 958 834  S   424 SPY 3.64 3.69 3.45 5.61 613 98  S  
 
2021-05-19 - Calls 2021-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.84 4.88 5.04 6.19 587 1674  S   420 SPY 2.61 2.62 2.62 4.08 1580 706  S  
SPY 4.15 4.18 4.17 5.65 736 620  S   421 SPY 2.91 2.93 2.83 4.53 414 329  S  
SPY 3.52 3.54 3.65 5.13 1123 971  S   422 SPY 3.27 3.29 3.26 5.02 1527 263  S  
SPY 2.93 2.95 2.91 4.65 1120 579  S   423 SPY 3.68 3.70 3.67 5.54 631 263  S  
SPY 2.40 2.42 2.44 4.20 605 873  S   424 SPY 4.13 4.18 4.03 6.09 98 63  S  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.34 5.37 5.39 6.63 14024 90752  S   420 SPY 3.09 3.10 3.08 4.51 16914 51665  S  
SPY 4.65 4.68 4.67 6.09 6299 11809  S   421 SPY 3.40 3.41 3.42 4.97 4929 3281  S  
SPY 4.01 4.03 4.02 5.58 7687 75934  S   422 SPY 3.75 3.76 3.74 5.46 7163 3081  S  
SPY 3.42 3.43 3.45 5.10 7846 20830  S   423 SPY 4.15 4.17 4.17 5.97 5437 1389  S  
SPY 2.87 2.89 2.86 4.64 3913 11750  S   424 SPY 4.60 4.63 4.65 6.52 2313 1399  S  
 
2021-05-24 - Calls 2021-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.64 5.69 5.64 7.24 141 457  S   420 SPY 3.40 3.42 3.42 5.10 386 315  S  
SPY 4.96 5.01 5.14 6.70 242 247  S   421 SPY 3.71 3.74 3.60 5.56 285 72  S  
SPY 4.33 4.36 4.44 6.19 587 384  S   422 SPY 4.06 4.09 4.07 6.05 665 146  S  
SPY 3.73 3.76 3.94 5.71 1028 300  S   423 SPY 4.46 4.49 4.50 6.57 129 90  S  
SPY 3.17 3.20 3.39 5.25 113 170  S   424 SPY 4.89 4.94 4.83 7.11 17 58  S  
 
2021-05-26 - Calls 2021-05-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.09 6.14 6.55 7.61 89 503  W   420 SPY 3.84 3.87 3.90 5.46 461 83  W  
SPY 5.41 5.46 5.44 7.08 221 470  W   421 SPY 4.16 4.19 4.14 5.93 95 62  W  
SPY 4.79 4.81 4.93 6.57 276 174  W   422 SPY 4.51 4.54 4.52 6.42 266 41  W  
SPY 4.17 4.21 4.38 6.08 237 155  W   423 SPY 4.90 4.94 4.87 6.93 191 51  W  
SPY 3.62 3.64 3.80 5.63 364 237  W   424 SPY 5.33 5.38 5.21 7.47 49 32  W  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.53 6.58 6.50 7.96 2352 2850  W   420 SPY 4.26 4.29 4.29 5.80 5082 1294  W  
SPY 5.86 5.90 5.88 7.43 1094 7250  W   421 SPY 4.59 4.61 4.62 6.27 758 433  W  
SPY 5.22 5.25 5.21 6.93 3116 1521  W   422 SPY 4.93 4.97 4.98 6.76 1139 193  W  
SPY 4.91 4.94 5.09 6.68 590 1196  W   422.5 SPY 5.12 5.16 5.19 7.02 1046 234  W  
SPY 4.61 4.64 4.63 6.44 784 1157  W   423 SPY 5.32 5.36 5.38 7.28 363 241  W  
SPY 4.04 4.07 4.17 5.98 1392 1458  W   424 SPY 5.75 5.79 5.80 7.82 510 302  W  
 
2021-06-01 - Calls 2021-06-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.81 6.88 6.92 8.63 562 772  S   420 SPY 4.55 4.58 4.59 6.43 380 684  S  
SPY 6.14 6.21 6.30 8.10 217 179  S   421 SPY 4.88 4.91 4.93 6.90 67 35  S  
SPY 5.52 5.55 5.55 7.60 279 198  S   422 SPY 5.23 5.26 5.31 7.40 266 111  S  
SPY 4.91 4.94 4.95 7.11 109 406  S   423 SPY 5.62 5.65 5.56 7.91 1491 54  S  
SPY 4.33 4.37 4.34 6.65 88 264  S   424 SPY 6.04 6.08 6.07 8.45 98 6  S  
 
2021-06-02 - Calls 2021-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.02 7.08 7.10 8.79 230 192  W   420 SPY 4.74 4.77 4.70 6.58 87 114  W  
SPY 6.35 6.40 6.58 8.26 63 276  W   421 SPY 5.07 5.10 5.09 7.05 68 202  W  
SPY 5.72 5.75 6.01 7.76 156 131  W   422 SPY 5.42 5.45 5.48 7.55 140 63  W  
SPY 5.11 5.14 5.07 7.27 177 286  W   423 SPY 5.81 5.84 5.85 8.06 33 2  W  
SPY 4.53 4.56 4.76 6.81 19 172  W   424 SPY 6.23 6.27 6.25 8.60 4 2  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.43 7.48 7.75 9.10 351 416  W   420 SPY 5.13 5.16 5.25 6.87 526 388  W  
SPY 6.76 6.81 6.87 8.57 270 6425  W   421 SPY 5.46 5.49 5.57 7.34 308 42  W  
SPY 6.12 6.15 6.12 8.07 3241 231  W   422 SPY 5.81 5.84 5.86 7.84 638 19  W  
SPY 5.81 5.84 5.97 7.82 276 345  W   422.5 SPY 6.00 6.03 5.97 8.09 101 49  W  
SPY 5.51 5.54 5.56 7.58 173 849  W   423 SPY 6.20 6.23 6.15 8.35 80 164  W  
SPY 4.93 4.96 5.07 7.12 118 593  W   424 SPY 6.62 6.65 6.50 8.89 92 42  W  
 
2021-06-07 - Calls 2021-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.68 7.75 7.89 9.54 94 184  S   420 SPY 5.37 5.44 5.44 7.28 385 51  S  
SPY 7.01 7.08 7.22 9.02 77 18  S   421 SPY 5.70 5.77 5.84 7.76 87 61  S  
SPY 6.37 6.44 6.61 8.51 131 16  S   422 SPY 6.06 6.13 6.00 8.25 281 0  S  
 
2021-06-09 - Calls 2021-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.01 8.10 8.21 9.82 17 113  W   420 SPY 5.69 5.79 5.97 7.54 114 9  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.40 8.46 8.36 10.10 60 1039  W   420 SPY 6.06 6.12 6.12 7.79 106 855  W  
SPY 7.74 7.79 7.95 9.58 65 131  W   421 SPY 6.40 6.45 6.39 8.27 118 3  W  
SPY 7.10 7.16 7.35 9.08 363 80  W   422 SPY 6.76 6.81 6.74 8.77 174 12  W  
SPY 6.79 6.85 7.00 8.83 32 183  W   422.5 SPY 6.95 7.01 6.94 9.02 459 0  W  
SPY 6.49 6.54 6.73 8.59 125 152  W   423 SPY 7.15 7.20 7.19 9.28 454 7  W  
SPY 5.91 5.96 6.15 8.12 41 210  W   424 SPY 7.56 7.62 7.59 9.81 12 10  W  
 
2021-06-14 - Calls 2021-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.57 8.69 8.70 10.51 11 0  S   420 SPY 6.25 6.36 6.25 8.16 162 0  S  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.06 9.11 9.06 11.02 6068 38606  S   420 SPY 7.48 7.49 7.48 8.61 9521 18293  S  
SPY 8.41 8.45 8.43 10.50 2460 6087  S   421 SPY 7.85 7.87 7.87 9.10 3769 1521  S  
SPY 7.79 7.81 7.76 10.00 7675 10250  S   422 SPY 8.24 8.25 8.25 9.59 5080 4747  S  
SPY 7.18 7.21 7.20 9.51 2834 13186  S   423 SPY 8.66 8.70 8.64 10.10 2192 1384  S  
SPY 6.60 6.63 6.61 9.04 5550 5779  S   424 SPY 9.11 9.15 9.16 10.63 849 1692  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.65 9.72 9.85 11.88 13 13  W   420 SPY 8.17 8.44 8.42 9.36 33 5  W  
SPY 9.00 9.07 9.20 11.36 7 0  W   421 SPY 8.53 8.81 8.80 9.84 31 0  W  
SPY 8.37 8.45 8.65 10.86 75 10  W   422 SPY 8.92 9.21 9.00 10.33 55 0  W  
SPY 8.07 8.14 8.16 10.62 3 2  W   422.5 SPY 9.13 9.41 9.42 10.59 4 0  W  
SPY 7.77 7.84 8.04 10.38 8 0  W   423 SPY 9.34 9.63 9.56 10.85 32 2  W  
SPY 7.18 7.26 7.54 9.90 26 2  W   424 SPY 9.77 10.07 9.82 11.37 1 0  W  
 
2021-06-30 - Calls 2021-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.04 10.11 10.05 12.47 256 3932  Q   420 SPY 8.76 8.80 8.79 9.85 467 430  Q  
SPY 9.39 9.45 9.64 11.95 296 1624  Q   421 SPY 9.12 9.18 9.16 10.33 60 253  Q  
SPY 8.78 8.83 9.24 11.45 465 2546  Q   422 SPY 9.51 9.56 9.55 10.82 196 312  Q  
SPY 8.17 8.22 8.40 10.96 348 2122  Q   423 SPY 9.93 9.97 9.97 11.34 61 269  Q  
SPY 7.59 7.63 7.71 10.49 817 1841  Q   424 SPY 10.36 10.41 10.34 11.86 61 272  Q  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.67 11.73 11.66 14.22 1225 7759  S   420 SPY 10.50 10.56 10.51 11.23 2842 3730  S  
SPY 11.03 11.09 11.29 13.70 737 2747  S   421 SPY 10.86 10.92 10.94 11.71 222 2104  S  
SPY 10.41 10.47 10.43 13.20 839 3334  S   422 SPY 11.25 11.30 11.33 12.21 1974 1023  S  
SPY 9.80 9.86 10.07 12.71 1015 1641  S   423 SPY 11.66 11.71 11.63 12.71 108 306  S  
SPY 9.22 9.27 9.25 12.23 1181 1780  S   424 SPY 12.08 12.13 12.15 13.23 376 386  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.