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   0.119 0.123 605.31 0.46

 
2025-02-11 - Calls 2025-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.14 2.20 2.21 0.00 118330 9345  S   603 SPY 0.00 0.01 0.01 0.00 374348 8777  S  
SPY 1.14 1.25 1.14 0.00 383410 11231  S   604 SPY 0.01 0.02 0.01 0.00 411781 8911  S  
SPY 0.25 0.27 0.27 0.00 484304 7125  S   605 SPY 0.07 0.08 0.07 0.00 288574 7181  S  
SPY 0.01 0.02 0.02 0.00 320523 5711  S   606 SPY 0.80 0.90 0.80 0.00 62635 3213  S  
SPY 0.00 0.01 0.01 0.00 141365 6560  S   607 SPY 1.77 2.00 1.81 0.00 13730 1547  S  
 
2025-02-12 - Calls 2025-02-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.46 3.50 3.48 0.00 25106 2191  W   603 SPY 1.22 1.23 1.22 0.00 49120 2697  W  
SPY 2.77 2.82 2.78 0.00 44174 2704  W   604 SPY 1.52 1.55 1.55 0.00 56229 2552  W  
SPY 2.17 2.19 2.18 0.00 65898 3729  W   605 SPY 1.90 1.93 1.91 0.00 54224 2580  W  
SPY 1.61 1.62 1.62 0.00 46077 2369  W   606 SPY 2.36 2.40 2.38 0.00 22786 1612  W  
SPY 1.15 1.17 1.17 0.00 35555 2090  W   607 SPY 2.88 2.92 2.92 0.00 3682 418  W  
 
2025-02-13 - Calls 2025-02-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.08 4.12 4.09 2.98 4132 825  W   603 SPY 1.75 1.79 1.76 0.66 13375 1289  W  
SPY 3.39 3.46 3.42 2.31 11562 879  W   604 SPY 2.08 2.12 2.09 0.98 14913 1781  W  
SPY 2.79 2.83 2.80 1.72 10921 1162  W   605 SPY 2.46 2.50 2.50 1.39 9434 1137  W  
SPY 2.23 2.26 2.24 1.24 6810 1426  W   606 SPY 2.90 2.95 2.94 1.91 3309 751  W  
SPY 1.73 1.74 1.73 0.86 4629 1128  W   607 SPY 3.39 3.44 3.44 2.53 1054 455  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.73 4.78 4.80 3.59 6248 6001  W   603 SPY 2.14 2.18 2.15 1.20 15624 3813  W  
SPY 4.07 4.12 4.10 2.96 14736 5600  W   604 SPY 2.47 2.51 2.48 1.57 18062 5298  W  
SPY 3.44 3.48 3.47 2.39 22864 18723  W   605 SPY 2.86 2.90 2.89 2.01 14529 8225  W  
SPY 2.86 2.89 2.87 1.90 8816 11309  W   606 SPY 3.27 3.34 3.29 2.52 2542 2270  W  
SPY 2.32 2.36 2.34 1.49 9203 4839  W   607 SPY 3.73 3.83 3.83 3.10 1544 1931  W  
 
2025-02-18 - Calls 2025-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.98 4.02 3.98 4.33 6410 2001  S   605 SPY 3.28 3.32 3.30 3.31 3937 1944  S  
 
2025-02-19 - Calls 2025-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.66 5.78 5.51 5.94 1053 377  S   603 SPY 2.92 2.97 2.94 2.67 1267 1170  S  
SPY 5.03 5.09 5.00 5.33 1169 439  S   604 SPY 3.26 3.31 3.27 3.06 1503 1842  S  
SPY 4.41 4.46 4.43 4.77 1041 897  S   605 SPY 3.64 3.68 3.60 3.50 1020 888  S  
SPY 3.79 3.86 3.83 4.24 579 288  S   606 SPY 3.94 4.14 4.08 3.97 677 325  S  
SPY 3.26 3.30 3.28 3.76 722 445  S   607 SPY 4.29 4.64 4.66 4.48 154 392  S  
 
2025-02-20 - Calls 2025-02-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.06 6.17 5.88 6.39 642 491  S   603 SPY 3.24 3.29 3.32 2.82 812 400  S  
SPY 5.43 5.49 5.49 5.78 885 317  S   604 SPY 3.58 3.63 3.61 3.22 1044 764  S  
SPY 4.80 4.85 4.80 5.21 939 498  S   605 SPY 3.95 4.00 4.00 3.65 561 524  S  
SPY 4.21 4.25 4.30 4.68 597 548  S   606 SPY 4.25 4.59 4.36 4.11 187 120  S  
SPY 3.64 3.69 3.71 4.18 1415 377  S   607 SPY 4.67 5.04 4.79 4.61 53 308  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.58 6.64 6.58 6.85 4559 3972  S   603 SPY 3.54 3.58 3.55 2.95 3784 5019  S  
SPY 5.92 5.97 5.94 6.24 5466 10586  S   604 SPY 3.88 3.92 3.90 3.34 8161 4552  S  
SPY 5.28 5.32 5.30 5.66 16686 46468  S   605 SPY 4.25 4.30 4.28 3.76 18043 36782  S  
SPY 4.68 4.73 4.71 5.12 4639 5926  S   606 SPY 4.65 4.70 4.71 4.22 1580 3266  S  
SPY 4.11 4.15 4.12 4.61 2452 4271  S   607 SPY 4.95 5.28 5.05 4.70 402 4661  S  
 
2025-02-24 - Calls 2025-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.77 7.15 6.70 8.30 500 215  S   603 SPY 3.82 3.87 4.05 3.18 2977 193  S  
SPY 6.28 6.36 6.18 7.68 300 107  S   604 SPY 4.16 4.22 4.40 3.55 717 459  S  
SPY 5.53 5.89 5.70 7.08 637 241  S   605 SPY 4.52 4.60 4.55 3.94 335 137  S  
SPY 4.91 5.26 5.01 6.51 126 151  S   606 SPY 4.76 5.16 4.97 4.37 101 6  S  
SPY 4.43 4.51 4.45 5.96 51 42  S   607 SPY 5.16 5.60 5.21 4.82 125 19  S  
 
2025-02-25 - Calls 2025-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.08 7.46 7.18 8.82 958 0  S   603 SPY 4.04 4.12 4.23 3.21 144 0  S  
SPY 6.39 6.84 6.60 8.19 541 0  S   604 SPY 4.39 4.46 4.53 3.57 331 0  S  
SPY 5.77 6.20 5.79 7.58 360 0  S   605 SPY 4.74 4.83 4.77 3.95 788 0  S  
SPY 5.16 5.59 5.41 7.00 216 0  S   606 SPY 4.96 5.41 5.18 4.37 95 0  S  
SPY 4.72 4.81 4.79 6.44 184 0  S   607 SPY 5.39 5.83 5.65 4.81 19 0  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.59 8.66 8.60 10.50 2698 1887  W   603 SPY 5.02 5.07 5.04 3.19 1457 2942  W  
SPY 7.93 7.98 7.97 9.84 1387 2727  W   604 SPY 5.36 5.41 5.35 3.53 1588 2546  W  
SPY 7.29 7.33 7.32 9.20 1182 5199  W   605 SPY 5.74 5.77 5.77 3.88 5599 6614  W  
SPY 6.67 6.71 6.71 8.59 332 2440  W   606 SPY 6.11 6.16 6.07 4.26 1182 3040  W  
SPY 6.07 6.11 5.98 8.00 294 1870  W   607 SPY 6.41 6.77 6.69 4.66 1128 2806  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.14 10.30 10.29 15.31 630 771  W   603 SPY 6.11 6.16 6.13 2.72 2116 2725  W  
SPY 9.53 9.59 9.41 14.58 288 1910  W   604 SPY 6.45 6.50 6.50 2.98 781 1160  W  
SPY 8.88 8.93 8.99 13.87 750 1660  W   605 SPY 6.81 6.86 6.85 3.25 803 4354  W  
SPY 8.25 8.30 8.10 13.18 298 1495  W   606 SPY 7.16 7.27 7.15 3.54 301 754  W  
SPY 7.53 7.80 7.67 12.51 120 737  W   607 SPY 7.60 7.65 7.61 3.85 100 1170  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.42 11.80 11.64 21.65 186 297  W   603 SPY 7.00 7.06 6.89 1.96 575 1004  W  
SPY 10.76 11.13 10.97 20.86 428 459  W   604 SPY 7.37 7.40 7.39 2.14 1465 774  W  
SPY 10.30 10.34 10.30 20.08 629 783  W   605 SPY 7.70 7.76 7.68 2.33 1605 813  W  
SPY 9.48 9.83 9.74 19.31 316 284  W   606 SPY 8.06 8.14 8.05 2.53 435 249  W  
SPY 9.03 9.08 9.08 18.56 261 525  W   607 SPY 8.44 8.57 8.57 2.75 140 321  W  
SPY 8.62 8.90 8.72 18.19 122 98  W   607.5 SPY 8.61 8.89 8.94 2.86 4 30  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.67 12.79 12.70 29.76 547 2585  S   603 SPY 8.25 8.29 8.30 1.20 1466 2924  S  
SPY 12.02 12.11 11.89 28.91 840 5201  S   604 SPY 8.58 8.64 8.56 1.31 931 2416  S  
SPY 11.37 11.45 11.40 28.07 1230 24421  S   605 SPY 8.94 9.00 8.96 1.43 2666 25269  S  
SPY 10.73 10.80 10.81 27.24 887 3864  S   606 SPY 9.32 9.38 9.32 1.56 1036 1741  S  
SPY 10.11 10.18 10.02 26.42 452 2877  S   607 SPY 9.71 9.78 9.94 1.70 943 1663  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.94 13.59 13.38 39.71 288 64  Q   603 SPY 8.71 9.23 8.97 0.63 77 83  Q  
SPY 12.31 12.93 12.58 38.83 44 103  Q   604 SPY 9.33 9.43 9.46 0.69 277 133  Q  
SPY 12.04 12.16 11.92 37.96 166 65  Q   605 SPY 9.71 9.79 9.95 0.75 315 245  Q  
SPY 11.03 11.64 11.27 37.09 38 22  Q   606 SPY 9.76 10.32 10.42 0.82 20 64  Q  
SPY 10.41 11.01 10.93 36.22 13 20  Q   607 SPY 10.16 10.71 11.55 0.90 0 53  Q  
SPY 10.09 10.71 9.68 35.79 1 20  Q   607.5 SPY 10.35 10.92 11.45 0.94 0 67  Q  
 
2025-03-31 - Calls 2025-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.56 13.64 13.80 44.54 163 1455  Q   603 SPY 9.16 9.27 9.13 0.45 204 472  Q  
SPY 12.90 12.98 12.93 43.65 45 1988  Q   604 SPY 9.51 9.61 9.85 0.50 171 827  Q  
SPY 12.25 12.33 12.02 42.77 176 2605  Q   605 SPY 9.89 9.96 9.99 0.54 1345 3689  Q  
SPY 11.59 11.70 11.61 41.89 26 854  Q   606 SPY 10.25 10.34 10.20 0.59 488 615  Q  
SPY 10.98 11.08 10.92 41.01 13 593  Q   607 SPY 10.63 10.75 10.74 0.65 51 499  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 15.32 15.40 15.37 75.76 664 6540  S   605 SPY 11.79 11.88 11.90 0.04 352 10141  S  
 
2025-04-30 - Calls 2025-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 18.33 18.66 18.45 108.00 20 423  W   603 SPY 12.10 12.25 12.06 0.00 23 563  W  
SPY 17.68 17.90 17.85 107.18 202 192  W   604 SPY 12.36 12.83 12.65 0.00 38 185  W  
SPY 17.13 17.24 17.31 106.35 156 5675  W   605 SPY 12.80 12.94 12.90 0.00 30 739  W  
SPY 16.46 16.59 16.60 105.53 15 549  W   606 SPY 13.09 13.56 13.23 0.00 4 230  W  
SPY 15.81 15.96 15.30 104.70 2 426  W   607 SPY 13.47 13.97 14.61 0.00 1 271  W  


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.