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   0.140 0.130 464.75 -0.10

 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.45 2.54 2.50 0.00 84786 5443  W   462.5 SPY 0.00 0.01 0.01 0.00 71227 10081  W  
SPY 1.77 2.05 1.98 0.00 149482 5207  W   463 SPY 0.00 0.01 0.01 0.00 151351 14221  W  
SPY 0.92 1.05 0.97 0.00 172101 7835  W   464 SPY 0.01 0.02 0.04 0.00 88315 14927  W  
SPY 0.19 0.21 0.20 0.00 200992 11457  W   465 SPY 0.19 0.23 0.20 0.00 57400 21473  W  
SPY 0.00 0.01 0.01 0.00 91776 11341  W   466 SPY 0.94 1.20 0.99 0.00 23273 14397  W  
SPY 0.00 0.01 0.01 0.00 50198 11477  W   467 SPY 1.94 2.30 2.07 0.00 11128 11673  W  
 
2022-01-18 - Calls 2022-01-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.50 3.55 3.55 3.16 55096 1042  S   463 SPY 1.52 1.54 1.50 1.41 56516 3915  S  
SPY 2.85 2.87 2.83 2.57 43379 2143  S   464 SPY 1.85 1.87 1.86 1.82 24299 6901  S  
SPY 2.25 2.27 2.26 2.06 66665 4832  S   465 SPY 2.25 2.27 2.22 2.31 16388 13120  S  
SPY 1.72 1.74 1.73 1.62 25155 2232  S   466 SPY 2.72 2.74 2.61 2.86 5973 3359  S  
SPY 1.28 1.29 1.29 1.24 19320 4707  S   467 SPY 3.23 3.36 3.29 3.49 4880 4050  S  
 
2022-01-19 - Calls 2022-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.56 3.58 3.53 2.91 15871 1426  S   464 SPY 2.55 2.57 2.56 2.16 14455 3812  S  
SPY 2.95 2.98 2.94 2.40 14985 1503  S   465 SPY 2.95 2.97 3.00 2.64 6160 4013  S  
SPY 2.42 2.44 2.43 1.95 9431 656  S   466 SPY 3.35 3.45 3.37 3.19 2123 2694  S  
SPY 1.93 1.95 1.95 1.56 8020 1526  S   467 SPY 3.91 3.95 3.97 3.80 3375 2398  S  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.17 5.24 5.18 4.04 26919 6455  S   463 SPY 3.18 3.20 3.16 2.28 26193 30713  S  
SPY 4.56 4.58 4.54 3.47 15712 9109  S   464 SPY 3.54 3.56 3.57 2.71 12770 11915  S  
SPY 3.95 3.97 3.97 2.96 28779 32818  S   465 SPY 3.93 3.95 3.93 3.20 25084 25808  S  
SPY 3.37 3.39 3.39 2.51 8357 15985  S   466 SPY 4.35 4.38 4.39 3.75 2702 8227  S  
SPY 2.84 2.86 2.81 2.10 9133 9460  S   467 SPY 4.79 4.88 4.74 4.34 6355 16617  S  
 
2022-01-24 - Calls 2022-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.07 5.10 5.03 4.17 3936 1167  S   464 SPY 4.05 4.08 4.00 3.40 2782 1866  S  
SPY 4.46 4.49 4.46 3.66 2646 1100  S   465 SPY 4.44 4.46 4.35 3.89 1304 1206  S  
SPY 3.88 3.90 3.89 3.20 1635 666  S   466 SPY 4.85 4.88 4.87 4.43 531 1119  S  
 
2022-01-26 - Calls 2022-01-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.94 5.97 5.97 4.57 1001 486  W   464 SPY 4.91 4.94 5.01 3.79 1387 1618  W  
SPY 5.32 5.35 5.32 4.07 1533 489  W   465 SPY 5.29 5.32 5.24 4.28 1978 3713  W  
SPY 4.73 4.75 4.61 3.60 421 558  W   466 SPY 5.70 5.73 5.98 4.82 388 1951  W  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.24 7.27 7.31 5.48 4643 1038  W   463 SPY 5.20 5.23 5.25 3.69 5542 3545  W  
SPY 6.59 6.62 6.70 4.94 2466 621  W   464 SPY 5.55 5.57 5.55 4.15 4380 2417  W  
SPY 5.97 5.99 5.96 4.44 4895 1641  W   465 SPY 5.92 5.95 5.94 4.64 4797 10619  W  
SPY 5.36 5.38 5.42 3.97 2202 2001  W   466 SPY 6.32 6.34 6.38 5.17 1200 1329  W  
SPY 4.78 4.81 4.80 3.53 1507 1062  W   467 SPY 6.70 6.80 6.83 5.73 409 6777  W  
 
2022-01-31 - Calls 2022-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.96 6.99 7.03 5.45 2560 891  S   464 SPY 5.91 5.93 5.93 4.63 2490 1193  S  
SPY 6.32 6.35 6.13 4.95 1105 911  S   465 SPY 6.27 6.30 6.27 5.12 2754 20129  S  
SPY 5.72 5.75 5.77 4.47 846 789  S   466 SPY 6.67 6.70 6.88 5.65 528 935  S  
 
2022-02-02 - Calls 2022-02-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.44 7.48 7.39 5.76 375 342  W   464 SPY 6.38 6.42 6.40 4.92 285 619  W  
SPY 6.80 6.84 6.90 5.26 554 376  W   465 SPY 6.74 6.78 6.98 5.42 297 722  W  
SPY 6.19 6.23 6.11 4.79 208 261  W   466 SPY 7.13 7.17 7.21 5.95 179 529  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.56 8.60 8.48 6.60 478 265  W   463 SPY 6.49 6.52 6.60 4.73 692 526  W  
SPY 7.91 7.94 7.91 6.06 494 443  W   464 SPY 6.83 6.87 6.87 5.20 735 2223  W  
SPY 7.27 7.30 7.25 5.56 741 528  W   465 SPY 7.19 7.23 7.16 5.70 3166 11184  W  
SPY 6.65 6.68 6.58 5.08 105 1603  W   466 SPY 7.57 7.61 8.15 6.22 189 473  W  
SPY 6.05 6.08 6.05 4.64 629 542  W   467 SPY 7.97 8.01 8.77 6.77 181 777  W  
 
2022-02-07 - Calls 2022-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.82 8.87 8.40 7.02 61 108  S   463 SPY 6.75 6.79 8.15 5.12 90 126  S  
SPY 8.16 8.21 7.76 6.49 86 81  S   464 SPY 7.09 7.13 8.55 5.59 22 288  S  
SPY 7.52 7.57 7.42 5.98 216 78  S   465 SPY 7.45 7.50 9.17 6.09 189 301  S  
SPY 6.90 6.95 6.90 5.51 97 294  S   466 SPY 7.83 7.88 8.74 6.61 3 368  S  
SPY 6.30 6.35 5.59 5.06 255 276  S   467 SPY 8.22 8.28 9.59 7.16 9 510  S  
 
2022-02-09 - Calls 2022-02-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.57 8.62 8.20 6.76 88 104  W   464 SPY 7.48 7.53 9.33 5.83 52 249  W  
SPY 7.93 7.97 7.83 6.25 99 148  W   465 SPY 7.84 7.88 7.88 6.33 32 142  W  
SPY 7.30 7.35 6.72 5.78 8 551  W   466 SPY 8.21 8.26 10.24 6.85 16 37  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.65 9.70 9.63 7.55 336 362  W   463 SPY 7.55 7.59 7.93 5.60 603 288  W  
SPY 8.99 9.03 9.09 7.02 271 266  W   464 SPY 7.89 7.93 8.00 6.07 229 331  W  
SPY 8.35 8.39 8.16 6.52 333 251  W   465 SPY 8.25 8.29 8.34 6.56 484 1310  W  
SPY 7.73 7.76 7.70 6.04 333 268  W   466 SPY 8.62 8.66 9.03 7.08 122 252  W  
SPY 7.12 7.16 6.82 5.58 83 264  W   467 SPY 9.01 9.06 11.76 7.63 21 304  W  
 
2022-02-14 - Calls 2022-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.90 9.97 9.80 7.92 98 64  S   463 SPY 7.80 7.86 7.91 5.92 407 13  S  
SPY 9.24 9.30 9.08 7.40 61 182  S   464 SPY 8.14 8.20 8.23 6.40 210 65  S  
SPY 8.60 8.66 8.73 6.89 145 118  S   465 SPY 8.49 8.55 8.55 6.89 192 544  S  
SPY 7.97 8.03 7.86 6.41 41 99  S   466 SPY 8.86 8.93 8.93 7.41 20 48  S  
SPY 7.36 7.42 7.23 5.95 69 63  S   467 SPY 9.25 9.32 9.31 7.95 14 87  S  
 
2022-02-16 - Calls 2022-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.62 9.70 9.70 7.64 7 27  S   464 SPY 8.50 8.58 8.73 6.60 20 4  S  
SPY 8.97 9.06 8.88 7.14 21 236  S   465 SPY 8.85 8.94 8.89 7.10 31 48  S  
SPY 8.35 8.43 7.94 6.65 7 32  S   466 SPY 9.23 9.31 10.70 7.62 6 59  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.69 10.72 10.77 8.40 4491 3322  S   463 SPY 8.56 8.59 8.86 6.33 5277 8165  S  
SPY 10.03 10.06 10.02 7.88 3600 1791  S   464 SPY 8.90 8.93 9.06 6.81 6487 5368  S  
SPY 9.39 9.41 9.37 7.37 4219 8992  S   465 SPY 9.25 9.28 9.29 7.30 5777 17910  S  
SPY 8.76 8.79 8.75 6.89 1846 3010  S   466 SPY 9.62 9.66 9.67 7.82 1993 3650  S  
SPY 8.15 8.17 7.99 6.43 2612 3761  S   467 SPY 10.01 10.04 10.05 8.36 834 4627  S  
 
2022-02-22 - Calls 2022-02-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.61 9.71 9.51 7.83 289 0  S   465 SPY 9.47 9.57 9.55 7.68 14 0  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.55 11.60 11.22 9.20 103 80  W   463 SPY 9.40 9.44 10.75 6.98 117 154  W  
SPY 10.89 10.94 10.82 8.67 86 179  W   464 SPY 9.74 9.78 9.79 7.45 30 162  W  
SPY 10.25 10.30 10.20 8.17 112 127  W   465 SPY 10.09 10.14 10.16 7.95 75 494  W  
SPY 9.62 9.66 9.60 7.68 41 161  W   466 SPY 10.46 10.51 10.80 8.46 41 135  W  
SPY 9.00 9.05 8.27 7.21 21 300  W   467 SPY 10.84 10.89 12.11 8.99 63 189  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.56 12.61 12.50 9.94 34 12  W   463 SPY 10.37 10.42 13.03 7.55 29 5  W  
SPY 11.90 11.95 11.33 9.42 14 5  W   464 SPY 10.71 10.76 10.75 8.03 18 3  W  
SPY 11.25 11.31 10.87 8.91 64 3  W   465 SPY 11.07 11.12 11.42 8.52 33 9  W  
SPY 10.62 10.67 9.83 8.42 7 6  W   466 SPY 11.43 11.48 13.67 9.03 1 2  W  
SPY 10.00 10.05 9.00 7.95 6 7  W   467 SPY 11.81 11.86 11.70 9.56 0 11  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 14.15 14.18 14.08 11.35 1303 4166  S   463 SPY 12.64 12.67 12.65 8.53 988 4377  S  
SPY 13.49 13.53 13.39 10.82 1715 7800  S   464 SPY 12.99 13.03 13.04 9.01 520 2548  S  
SPY 12.84 12.88 12.65 10.32 727 13344  S   465 SPY 13.36 13.39 13.40 9.49 1768 8734  S  
SPY 12.20 12.24 12.05 9.82 962 2521  S   466 SPY 13.74 13.77 13.98 10.00 495 1469  S  
SPY 11.57 11.61 11.50 9.34 736 4717  S   467 SPY 14.13 14.16 14.30 10.52 1001 2661  S  
 
2022-03-31 - Calls 2022-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 15.33 15.38 15.08 12.59 261 405  Q   463 SPY 14.06 14.12 14.42 9.28 98 721  Q  
SPY 14.68 14.72 14.70 12.07 120 289  Q   464 SPY 14.41 14.48 14.50 9.75 147 815  Q  
SPY 14.03 14.08 14.15 11.55 269 650  Q   465 SPY 14.77 14.84 15.21 10.23 11 1374  Q  
SPY 13.39 13.44 12.60 11.05 7 554  Q   466 SPY 15.14 15.21 15.22 10.73 27 603  Q  
SPY 12.76 12.81 12.72 10.57 104 496  Q   467 SPY 15.53 15.60 18.09 11.25 33 447  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.