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 0.111 542.67 -1.42

 
2024-06-25 - Calls 2024-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.39 2.45 2.29 0.00 1287 112  S   541 SPY 0.50 0.51 0.51 0.00 25896 3828  S  
SPY 1.72 1.75 1.71 0.00 4088 230  S   542 SPY 0.81 0.82 0.82 0.00 52333 4434  S  
SPY 1.15 1.17 1.16 0.00 15992 789  S   543 SPY 1.23 1.25 1.24 0.00 84570 3754  S  
SPY 0.70 0.71 0.71 0.00 71624 2519  S   544 SPY 1.78 1.81 1.80 0.00 88722 3215  S  
SPY 0.39 0.40 0.39 0.00 113043 9153  S   545 SPY 2.45 2.53 2.60 0.00 74507 1908  S  
 
2024-06-26 - Calls 2024-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.91 2.95 2.84 2.28 237 37  W   541 SPY 0.92 0.93 0.94 0.59 7676 1793  W  
SPY 2.27 2.29 2.21 1.63 1405 405  W   542 SPY 1.27 1.29 1.30 0.94 18299 3786  W  
SPY 1.71 1.72 1.69 1.11 6044 2156  W   543 SPY 1.71 1.72 1.76 1.42 12137 3581  W  
SPY 1.23 1.24 1.21 0.71 15419 2310  W   544 SPY 2.22 2.25 2.32 2.02 14657 2745  W  
SPY 0.84 0.85 0.85 0.43 26457 2287  W   545 SPY 2.83 2.87 2.90 2.74 19819 2110  W  
 
2024-06-27 - Calls 2024-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.38 3.42 3.03 2.79 228 339  Q   541 SPY 1.31 1.32 1.41 1.03 3360 1769  Q  
SPY 2.75 2.77 2.67 2.18 322 290  Q   542 SPY 1.67 1.69 1.74 1.42 3815 2417  Q  
SPY 2.18 2.20 2.21 1.66 2285 4360  Q   543 SPY 2.10 2.12 2.17 1.90 8149 1838  Q  
SPY 1.69 1.71 1.71 1.23 6701 1452  Q   544 SPY 2.61 2.63 2.72 2.47 6636 1236  Q  
SPY 1.27 1.29 1.23 0.88 7762 2382  Q   545 SPY 3.19 3.23 3.28 3.12 10224 1608  Q  
 
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 4.10 4.13 4.02 3.23 1079 9486  Q   541 SPY 1.77 1.78 1.79 1.37 6926 8902  Q  
SPY 3.48 3.49 3.39 2.63 12696 12417  Q   542 SPY 2.14 2.16 2.16 1.77 19470 12804  Q  
SPY 2.90 2.92 2.82 2.11 5629 5071  Q   543 SPY 2.57 2.58 2.58 2.24 11316 4448  Q  
SPY 2.38 2.40 2.37 1.66 14935 7563  Q   544 SPY 3.07 3.09 3.12 2.79 67810 27027  Q  
SPY 1.92 1.94 1.93 1.28 25527 14096  Q   545 SPY 3.61 3.65 3.63 3.41 25762 10676  Q  
 
2024-07-01 - Calls 2024-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.56 4.59 4.44 4.45 584 1881  S   541 SPY 2.08 2.10 2.15 2.00 975 2257  S  
SPY 3.94 3.97 3.83 3.85 912 1486  S   542 SPY 2.46 2.48 2.54 2.40 1759 1864  S  
SPY 3.36 3.38 3.31 3.31 1567 2813  S   543 SPY 2.89 2.91 2.98 2.86 2520 1210  S  
SPY 2.84 2.86 2.76 2.81 5148 2543  S   544 SPY 3.38 3.40 3.56 3.36 3657 1781  S  
SPY 2.36 2.38 2.33 2.37 4392 2021  S   545 SPY 3.91 3.95 4.02 3.92 3061 1423  S  
 
2024-07-02 - Calls 2024-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.87 4.90 4.64 4.86 406 112  S   541 SPY 2.29 2.31 2.11 2.13 2848 807  S  
SPY 4.24 4.27 4.26 4.26 679 480  S   542 SPY 2.67 2.69 2.76 2.52 622 664  S  
SPY 3.66 3.69 3.60 3.70 407 523  S   543 SPY 3.10 3.12 3.25 2.97 1021 742  S  
SPY 3.13 3.15 2.85 3.19 2015 769  S   544 SPY 3.58 3.61 3.68 3.46 995 884  S  
SPY 2.65 2.67 2.51 2.73 3831 802  S   545 SPY 4.10 4.14 4.30 4.00 2198 612  S  
 
2024-07-03 - Calls 2024-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.17 5.21 6.26 5.28 31 423  W   541 SPY 2.45 2.47 2.42 2.22 217 276  W  
SPY 4.54 4.57 5.32 4.67 17 511  W   542 SPY 2.83 2.85 2.94 2.61 181 384  W  
SPY 3.95 3.98 3.79 4.10 734 1059  W   543 SPY 3.25 3.28 3.28 3.05 579 288  W  
SPY 3.41 3.43 3.14 3.58 442 359  W   544 SPY 3.72 3.75 3.85 3.52 1335 422  W  
SPY 2.91 2.93 2.84 3.11 890 810  W   545 SPY 4.25 4.28 4.32 4.04 1412 1384  W  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.80 5.83 5.65 6.17 453 1833  W   541 SPY 2.82 2.84 2.90 2.34 849 1657  W  
SPY 5.16 5.19 5.11 5.54 401 2209  W   542 SPY 3.19 3.22 3.28 2.71 936 2539  W  
SPY 4.57 4.59 4.45 4.95 1949 2757  W   543 SPY 3.61 3.64 3.75 3.11 2222 3322  W  
SPY 4.01 4.03 3.98 4.41 2590 4249  W   544 SPY 4.07 4.10 4.18 3.56 2884 1293  W  
SPY 3.49 3.51 3.43 3.90 4431 3468  W   545 SPY 4.57 4.60 4.65 4.05 3480 2863  W  
 
2024-07-08 - Calls 2024-07-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.14 6.17 5.92 7.66 110 0  S   541 SPY 3.05 3.08 3.16 2.34 99 0  S  
SPY 5.50 5.53 5.33 7.00 125 0  S   542 SPY 3.42 3.45 3.50 2.68 286 0  S  
SPY 4.90 4.93 4.84 6.37 449 0  S   543 SPY 3.84 3.87 3.88 3.05 296 0  S  
SPY 4.34 4.36 4.24 5.78 360 0  S   544 SPY 4.29 4.32 4.42 3.45 331 0  S  
SPY 3.81 3.84 3.78 5.23 705 0  S   545 SPY 4.79 4.82 5.08 3.88 1149 0  S  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.61 7.64 7.62 10.02 126 1525  W   541 SPY 4.03 4.05 4.16 2.13 500 916  W  
SPY 6.97 7.00 6.67 9.32 116 2074  W   542 SPY 4.39 4.42 4.46 2.42 731 2058  W  
SPY 6.36 6.38 6.27 8.64 285 951  W   543 SPY 4.79 4.83 4.91 2.73 555 1003  W  
SPY 5.77 5.80 5.58 7.99 662 836  W   544 SPY 5.23 5.26 5.32 3.06 507 3067  W  
SPY 5.22 5.24 5.14 7.37 1141 1996  W   545 SPY 5.69 5.73 6.00 3.43 598 2098  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.88 8.91 8.78 15.47 281 3618  S   541 SPY 4.73 4.76 4.82 1.48 1676 2403  S  
SPY 8.23 8.26 8.03 14.68 408 3367  S   542 SPY 5.09 5.12 5.20 1.66 1597 4023  S  
SPY 7.61 7.63 7.55 13.91 1052 2943  S   543 SPY 5.49 5.51 5.61 1.87 1312 2775  S  
SPY 7.01 7.03 6.95 13.16 1117 18746  S   544 SPY 5.90 5.92 6.00 2.09 3588 18967  S  
SPY 6.43 6.45 6.37 12.42 4780 13892  S   545 SPY 6.35 6.37 6.45 2.34 7394 16736  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.16 10.20 9.97 22.88 10 361  W   541 SPY 5.43 5.47 5.55 0.81 325 396  W  
SPY 9.51 9.55 9.32 22.02 48 338  W   542 SPY 5.80 5.83 5.98 0.91 176 759  W  
SPY 9.19 9.23 9.16 21.60 10 222  W   542.5 SPY 5.99 6.02 6.07 0.97 215 267  W  
SPY 8.87 8.91 8.80 21.17 96 155  W   543 SPY 6.18 6.21 6.36 1.02 918 1047  W  
SPY 8.26 8.29 8.34 20.34 850 378  W   544 SPY 6.59 6.62 6.73 1.15 265 321  W  
SPY 7.67 7.70 7.51 19.51 534 406  W   545 SPY 7.02 7.06 7.11 1.29 716 1159  W  
 
2024-07-31 - Calls 2024-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.96 11.00 10.78 29.46 54 3  W   541 SPY 5.93 5.96 6.08 0.45 39 13  W  
SPY 10.30 10.34 10.13 28.57 304 20  W   542 SPY 6.29 6.32 6.30 0.51 132 18  W  
SPY 9.67 9.70 9.59 27.68 183 6  W   543 SPY 6.67 6.70 6.73 0.58 228 52  W  
SPY 9.05 9.08 8.89 26.81 276 139  W   544 SPY 7.07 7.10 7.13 0.65 61 67  W  
SPY 8.46 8.48 8.37 25.94 1653 2319  W   545 SPY 7.50 7.53 7.56 0.73 1226 4203  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 11.57 11.61 12.00 32.38 103 44  W   541 SPY 6.23 6.27 6.41 0.34 12 178  W  
SPY 10.91 10.95 13.01 31.48 12 107  W   542 SPY 6.58 6.62 6.40 0.39 33 101  W  
SPY 10.59 10.63 10.44 31.04 5 49  W   542.5 SPY 6.77 6.81 6.28 0.41 21 43  W  
SPY 10.27 10.31 10.12 30.59 71 81  W   543 SPY 6.96 7.00 6.68 0.44 21 150  W  
SPY 9.65 9.69 9.88 29.70 34 53  W   544 SPY 7.36 7.40 7.40 0.50 61 256  W  
SPY 9.05 9.09 8.89 28.82 236 180  W   545 SPY 7.78 7.82 7.83 0.56 393 208  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.79 13.83 14.78 57.17 0 46  S   541 SPY 7.31 7.35 7.46 0.03 112 105  S  
SPY 13.13 13.16 12.95 56.27 18 74  S   542 SPY 7.67 7.70 7.81 0.03 266 147  S  
SPY 12.47 12.51 12.31 55.38 196 13  S   543 SPY 8.03 8.07 8.07 0.03 184 129  S  
SPY 11.84 11.87 11.90 54.49 1083 675  S   544 SPY 8.42 8.46 8.57 0.04 439 158  S  
SPY 11.22 11.25 11.21 53.60 3314 21814  S   545 SPY 8.83 8.86 9.00 0.05 5002 12469  S  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 16.04 16.09 18.00 88.19 1 290  W   541 SPY 8.32 8.37 8.46 0.00 49 685  W  
SPY 15.36 15.41 15.93 87.35 15 861  W   542 SPY 8.66 8.71 8.78 0.00 113 317  W  
SPY 14.69 14.74 14.59 86.51 123 534  W   543 SPY 9.02 9.07 9.28 0.00 114 143  W  
SPY 14.04 14.09 13.91 85.67 129 483  W   544 SPY 9.40 9.45 9.60 0.00 87 150  W  
SPY 13.40 13.45 13.32 84.83 203 5342  W   545 SPY 9.79 9.84 9.85 0.00 488 874  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.