Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SPY SPDR TRUST SR 1 ETF   0.163 0.115 503.46 -1.13
 
2024-04-17 - Calls 2024-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.96 3.00 2.93 0.00 6349 116  S   502 SPY 1.40 1.41 1.41 0.00 55418 5666  S  
SPY 2.37 2.39 2.37 0.00 31281 628  S   503 SPY 1.80 1.82 1.82 0.00 109868 2694  S  
SPY 1.85 1.87 1.86 0.00 73485 2255  S   504 SPY 2.28 2.30 2.29 0.00 108047 6666  S  
SPY 1.42 1.43 1.41 0.00 93208 2283  S   505 SPY 2.83 2.86 2.86 0.00 53824 4544  S  
SPY 1.06 1.07 1.06 0.00 78681 2297  S   506 SPY 3.46 3.53 3.50 0.00 17725 3659  S  
 
2024-04-18 - Calls 2024-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.92 3.96 3.96 2.09 1495 72  S   502 SPY 2.12 2.15 2.16 0.61 6846 1195  S  
SPY 3.33 3.36 3.36 1.47 5307 161  S   503 SPY 2.53 2.56 2.55 0.99 10822 1237  S  
SPY 2.80 2.83 2.75 0.97 16312 313  S   504 SPY 3.00 3.03 3.06 1.49 14088 2214  S  
SPY 2.32 2.35 2.33 0.60 20023 1080  S   505 SPY 3.52 3.55 3.54 2.12 21436 11665  S  
SPY 1.90 1.92 1.90 0.35 9032 713  S   506 SPY 4.09 4.14 4.17 2.87 2793 1709  S  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.56 4.60 4.48 2.59 5118 2310  S   502 SPY 2.67 2.69 2.67 1.05 13401 16051  S  
SPY 3.97 3.99 3.95 2.00 15187 2157  S   503 SPY 3.09 3.10 3.10 1.46 33899 25951  S  
SPY 3.43 3.45 3.44 1.50 22164 3311  S   504 SPY 3.55 3.56 3.56 1.96 28328 10337  S  
SPY 2.93 2.94 2.95 1.09 57565 30970  S   505 SPY 4.05 4.07 4.06 2.55 50831 52394  S  
SPY 2.48 2.50 2.49 0.76 23991 7562  S   506 SPY 4.58 4.63 4.70 3.22 10598 19573  S  
 
2024-04-22 - Calls 2024-04-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.60 3.64 3.61 2.23 11704 1804  S   505 SPY 4.64 4.67 4.69 3.27 6126 3671  S  
 
2024-04-23 - Calls 2024-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.08 4.11 4.07 2.59 6576 300  S   505 SPY 5.03 5.08 5.14 3.40 6334 1547  S  
 
2024-04-24 - Calls 2024-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.00 4.04 4.00 2.50 2656 220  W   506 SPY 5.88 5.93 5.98 4.05 923 1017  W  
 
2024-04-25 - Calls 2024-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.14 6.19 6.20 4.37 479 44  W   503 SPY 4.80 4.85 4.92 2.63 6665 722  W  
SPY 5.56 5.61 5.52 3.82 689 35  W   504 SPY 5.23 5.28 5.38 3.07 7068 669  W  
SPY 5.02 5.07 5.03 3.31 701 1183  W   505 SPY 5.70 5.75 5.80 3.56 815 1087  W  
SPY 4.50 4.55 5.38 2.85 254 218  W   506 SPY 6.19 6.24 6.30 4.10 172 1225  W  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.15 7.19 7.11 5.38 883 55  W   502 SPY 4.73 4.76 4.76 2.30 3493 3606  W  
SPY 6.84 6.88 6.82 5.07 1083 121  W   502.5 SPY 4.92 4.96 5.00 2.49 382 1101  W  
SPY 6.55 6.58 6.53 4.77 2388 210  W   503 SPY 5.12 5.16 5.20 2.69 5767 6353  W  
SPY 5.97 6.01 5.94 4.21 4482 524  W   504 SPY 5.55 5.59 5.59 3.12 11720 2730  W  
SPY 5.42 5.45 5.38 3.69 5720 1950  W   505 SPY 6.01 6.05 6.08 3.60 4818 12828  W  
SPY 4.89 4.94 5.07 3.21 2869 973  W   506 SPY 6.49 6.54 6.53 4.11 1187 3267  W  
 
2024-04-29 - Calls 2024-04-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.53 7.59 8.10 6.71 217 13  S   502 SPY 5.03 5.07 5.04 2.37 310 54  S  
SPY 6.93 6.98 6.81 6.08 391 3  S   503 SPY 5.41 5.47 5.08 2.73 353 40  S  
SPY 6.35 6.39 6.20 5.48 428 58  S   504 SPY 5.84 5.89 6.00 3.12 6589 51  S  
SPY 5.79 5.84 5.75 4.92 1122 81  S   505 SPY 6.29 6.34 6.28 3.55 346 86  S  
SPY 5.26 5.31 5.84 4.39 154 510  S   506 SPY 6.76 6.82 5.77 4.02 155 35  S  
 
2024-04-30 - Calls 2024-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.87 7.91 7.72 7.20 799 3919  S   502 SPY 5.28 5.32 5.13 2.36 524 4652  S  
SPY 7.27 7.31 7.26 6.55 1399 691  S   503 SPY 5.67 5.72 5.65 2.70 3178 3917  S  
SPY 6.68 6.72 6.62 5.94 2034 527  S   504 SPY 6.09 6.14 6.12 3.08 1393 3099  S  
SPY 6.12 6.16 6.13 5.36 2534 1319  S   505 SPY 6.54 6.59 6.55 3.50 1774 11834  S  
SPY 5.59 5.62 5.61 4.82 1654 1210  S   506 SPY 7.01 7.06 6.91 3.95 371 3943  S  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.11 9.17 9.04 8.81 431 24  W   502 SPY 6.15 6.20 6.25 2.23 571 1742  W  
SPY 8.50 8.54 8.44 8.13 699 206  W   503 SPY 6.54 6.59 6.55 2.54 5142 3035  W  
SPY 7.90 7.95 7.75 7.48 1263 533  W   504 SPY 6.95 7.01 6.79 2.88 2921 2185  W  
SPY 7.33 7.38 7.26 6.85 3847 2394  W   505 SPY 7.39 7.44 7.46 3.25 3600 7414  W  
SPY 6.78 6.83 6.65 6.26 889 509  W   506 SPY 7.84 7.90 7.23 3.65 662 1338  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.46 10.52 10.44 13.62 71 69  W   502 SPY 7.00 7.05 6.68 1.64 1226 1166  W  
SPY 9.84 9.89 10.00 12.85 321 105  W   503 SPY 7.38 7.44 7.44 1.86 825 2086  W  
SPY 9.23 9.29 9.27 12.10 509 353  W   504 SPY 7.79 7.84 7.83 2.09 633 1244  W  
SPY 8.64 8.70 8.60 11.38 1062 415  W   505 SPY 8.21 8.27 8.28 2.34 601 1690  W  
SPY 8.07 8.13 7.95 10.68 527 177  W   506 SPY 8.65 8.71 8.48 2.62 202 334  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.20 11.25 11.20 19.34 3580 1575  S   503 SPY 8.23 8.28 8.32 1.09 2322 8945  S  
SPY 10.58 10.63 10.52 18.51 4956 2439  S   504 SPY 8.62 8.67 8.70 1.23 2128 14555  S  
SPY 9.98 10.03 9.95 17.70 4831 7659  S   505 SPY 9.03 9.09 9.12 1.38 8380 30181  S  
SPY 9.40 9.45 9.26 16.90 3465 2456  S   506 SPY 9.47 9.52 9.54 1.54 1761 10243  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.08 13.16 13.29 28.67 69 31  W   502 SPY 8.54 8.60 8.06 0.45 110 316  W  
SPY 12.46 12.53 12.42 27.78 338 11  W   503 SPY 8.92 8.98 8.99 0.51 234 136  W  
SPY 11.83 11.90 12.03 26.90 836 27  W   504 SPY 9.31 9.38 8.84 0.58 414 676  W  
SPY 11.23 11.29 11.21 26.03 468 115  W   505 SPY 9.72 9.79 9.64 0.65 448 654  W  
SPY 10.64 10.70 11.32 25.16 427 160  W   506 SPY 10.15 10.21 9.78 0.73 189 94  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.98 14.06 13.99 39.04 126 559  W   502 SPY 9.05 9.12 8.54 0.16 64 1006  W  
SPY 13.34 13.42 13.36 38.13 281 12  W   503 SPY 9.43 9.50 8.62 0.19 169 137  W  
SPY 12.73 12.79 12.90 37.24 409 63  W   504 SPY 9.82 9.89 9.87 0.21 374 2092  W  
SPY 12.12 12.18 12.00 36.34 327 3044  W   505 SPY 10.22 10.29 10.34 0.24 2045 6711  W  
SPY 11.52 11.59 11.50 35.45 233 107  W   506 SPY 10.64 10.72 10.00 0.27 70 71  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 16.89 16.95 16.80 79.53 1110 3718  S   502 SPY 11.02 11.08 10.66 0.00 260 2762  S  
SPY 16.24 16.30 16.14 78.69 1257 1282  S   503 SPY 11.39 11.45 11.36 0.00 357 5986  S  
SPY 15.60 15.66 15.53 77.84 565 2312  S   504 SPY 11.77 11.83 11.19 0.00 528 2799  S  
SPY 14.97 15.04 14.92 77.00 1020 22773  S   505 SPY 12.16 12.22 12.18 0.00 8501 19399  S  
SPY 14.36 14.42 14.30 76.15 341 2339  S   506 SPY 12.57 12.63 12.60 0.00 437 7592  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 17.37 17.45 25.75 95.49 0 179  Q   502 SPY 11.54 11.62 12.28 0.00 38 11755  Q  
SPY 16.74 16.80 16.58 94.67 68 55  Q   503 SPY 11.91 11.99 12.10 0.00 193 4776  Q  
SPY 16.09 16.17 16.10 93.86 27 145  Q   504 SPY 12.29 12.37 12.24 0.00 74 277  Q  
SPY 15.48 15.55 16.15 93.05 215 9084  Q   505 SPY 12.68 12.76 12.81 0.00 466 1751  Q  
SPY 14.86 14.94 15.93 92.24 3 413  Q   506 SPY 13.08 13.17 12.97 0.00 306 319  Q  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.