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   0.138 0.116 512.85 3.18

 
2024-03-19 - Calls 2024-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.83 2.88 2.77 0.00 3464 2947  S   511 SPY 0.80 0.81 0.80 0.00 32322 3153  S  
SPY 2.17 2.21 2.20 0.00 9919 2555  S   512 SPY 1.15 1.16 1.16 0.00 52020 3669  S  
SPY 1.63 1.64 1.64 0.00 28933 2533  S   513 SPY 1.58 1.60 1.58 0.00 96531 5205  S  
SPY 1.15 1.17 1.15 0.00 85608 3851  S   514 SPY 2.09 2.12 2.10 0.00 85373 3783  S  
SPY 0.77 0.78 0.78 0.00 108958 6263  S   515 SPY 2.71 2.76 2.71 0.00 40310 2716  S  
 
2024-03-20 - Calls 2024-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.78 3.84 3.74 2.40 3711 4048  S   511 SPY 1.68 1.70 1.70 0.52 8716 3147  S  
SPY 3.19 3.23 3.22 1.73 9603 2716  S   512 SPY 2.08 2.10 2.08 0.86 8140 2752  S  
SPY 2.65 2.68 2.61 1.18 6258 3099  S   513 SPY 2.53 2.56 2.59 1.31 13033 2295  S  
SPY 2.16 2.19 2.15 0.76 14124 4231  S   514 SPY 3.04 3.07 3.05 1.89 16957 2467  S  
SPY 1.75 1.76 1.69 0.46 17533 7937  S   515 SPY 3.60 3.65 3.60 2.59 12451 3052  S  
 
2024-03-21 - Calls 2024-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.43 4.46 4.23 2.89 660 1466  S   511 SPY 2.06 2.09 2.17 0.96 2756 2476  S  
SPY 3.79 3.83 3.66 2.26 3148 1298  S   512 SPY 2.45 2.49 2.58 1.33 3183 1313  S  
SPY 3.23 3.27 3.26 1.73 5042 1167  S   513 SPY 2.90 2.93 2.90 1.79 8657 1722  S  
SPY 2.72 2.75 2.75 1.28 6719 2840  S   514 SPY 3.39 3.43 3.48 2.35 6452 2314  S  
SPY 2.26 2.29 2.29 0.92 5431 2476  S   515 SPY 3.95 3.99 3.97 2.99 10313 1013  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.80 4.85 4.74 3.32 2419 5509  W   511 SPY 2.37 2.40 2.40 1.29 5970 3105  W  
SPY 4.19 4.23 4.12 2.71 4411 10094  W   512 SPY 2.77 2.79 2.81 1.68 9217 4929  W  
SPY 3.63 3.65 3.65 2.17 9034 5673  W   513 SPY 3.20 3.23 3.28 2.14 15084 4987  W  
SPY 3.10 3.13 3.11 1.71 46858 9439  W   514 SPY 3.69 3.71 3.70 2.67 24522 9263  W  
SPY 2.63 2.65 2.64 1.32 40651 61239  W   515 SPY 4.21 4.25 4.30 3.28 15292 8428  W  
 
2024-03-25 - Calls 2024-03-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.13 5.19 4.90 4.51 504 1274  S   511 SPY 2.62 2.65 2.72 1.92 75389 307  S  
SPY 4.52 4.56 4.38 3.90 678 886  S   512 SPY 3.01 3.05 3.05 2.32 75340 502  S  
SPY 3.95 3.99 3.92 3.35 1950 956  S   513 SPY 3.44 3.48 3.58 2.76 3048 534  S  
SPY 3.42 3.46 3.41 2.85 3539 1089  S   514 SPY 3.92 3.96 3.95 3.26 7020 839  S  
SPY 2.93 2.97 2.93 2.40 3950 3402  S   515 SPY 4.44 4.48 4.63 3.81 3654 1858  S  
 
2024-03-26 - Calls 2024-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.42 5.48 6.15 4.90 543 810  S   511 SPY 2.83 2.86 2.94 2.05 213 384  S  
SPY 4.81 4.85 4.65 4.30 387 242  S   512 SPY 3.22 3.25 3.33 2.44 748 479  S  
SPY 4.23 4.26 4.26 3.74 559 603  S   513 SPY 3.64 3.68 3.76 2.88 708 712  S  
SPY 3.69 3.73 3.58 3.22 1308 340  S   514 SPY 4.11 4.16 4.17 3.37 837 471  S  
SPY 3.21 3.23 3.10 2.76 1270 1059  S   515 SPY 4.63 4.67 4.88 3.90 541 1124  S  
 
2024-03-27 - Calls 2024-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.86 5.93 6.09 5.31 75 161  W   511 SPY 3.01 3.04 3.05 2.15 137 292  W  
SPY 5.24 5.29 5.07 4.70 414 1070  W   512 SPY 3.39 3.43 3.45 2.54 502 122  W  
SPY 4.65 4.69 4.69 4.13 636 583  W   513 SPY 3.81 3.85 3.85 2.97 762 344  W  
SPY 4.10 4.14 4.04 3.60 591 888  W   514 SPY 4.28 4.32 4.41 3.44 1535 688  W  
SPY 3.59 3.63 3.55 3.12 614 1070  W   515 SPY 4.79 4.83 4.93 3.96 1357 317  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.15 6.21 5.98 5.73 853 5592  Q   511 SPY 3.21 3.24 3.32 2.23 1801 5349  Q  
SPY 5.52 5.58 5.45 5.11 1504 7155  Q   512 SPY 3.59 3.63 3.69 2.60 2980 8576  Q  
SPY 4.94 4.97 4.93 4.53 1298 8609  Q   513 SPY 4.01 4.05 4.06 3.02 2508 2379  Q  
SPY 4.38 4.42 4.29 3.99 4331 3828  Q   514 SPY 4.47 4.51 4.58 3.48 7441 4196  Q  
SPY 3.86 3.88 3.88 3.50 8758 9145  Q   515 SPY 4.97 4.99 5.01 3.98 15924 14425  Q  
 
2024-04-01 - Calls 2024-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.27 6.69 6.45 7.60 4 0  S   511 SPY 3.30 3.67 3.52 2.31 108 0  S  
SPY 5.65 6.04 6.53 6.94 37 0  S   512 SPY 3.70 4.00 3.90 2.64 557 0  S  
SPY 5.06 5.44 5.26 6.32 58 0  S   513 SPY 4.08 4.48 4.21 3.01 123 0  S  
SPY 4.50 4.88 4.45 5.73 361 0  S   514 SPY 4.52 4.75 4.74 3.42 551 0  S  
SPY 3.97 4.35 4.11 5.17 437 0  S   515 SPY 5.08 5.43 5.26 3.85 274 0  S  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.65 7.71 7.73 9.86 287 2672  W   511 SPY 4.16 4.19 4.22 2.14 1397 1801  W  
SPY 7.02 7.08 6.89 9.16 619 2257  W   512 SPY 4.53 4.58 4.59 2.42 828 3132  W  
SPY 6.42 6.46 6.35 8.48 791 5290  W   513 SPY 4.95 4.99 5.07 2.74 1320 2895  W  
SPY 5.85 5.89 5.90 7.84 1567 2809  W   514 SPY 5.39 5.43 5.52 3.08 2184 1811  W  
SPY 5.30 5.34 5.16 7.22 2329 4313  W   515 SPY 5.86 5.91 6.00 3.45 1309 3067  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.08 9.14 9.85 15.02 231 882  W   511 SPY 5.03 5.07 5.09 1.53 361 711  W  
SPY 8.45 8.49 8.51 14.24 505 1056  W   512 SPY 5.41 5.45 5.63 1.72 242 426  W  
SPY 8.14 8.18 7.99 13.85 205 412  W   512.5 SPY 5.61 5.65 5.75 1.83 52 671  W  
SPY 7.84 7.88 7.62 13.47 345 1692  W   513 SPY 5.81 5.85 5.89 1.94 533 1282  W  
SPY 7.25 7.29 7.23 12.73 736 1821  W   514 SPY 6.24 6.28 6.30 2.17 557 1063  W  
SPY 6.69 6.73 6.53 12.00 4730 2070  W   515 SPY 6.70 6.74 6.94 2.42 1480 815  W  
 
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 10.26 10.32 10.08 22.00 518 4920  S   511 SPY 5.69 5.71 5.80 0.88 1639 6604  S  
SPY 9.64 9.68 9.46 21.15 1104 5213  S   512 SPY 6.06 6.09 6.18 0.99 1752 4429  S  
SPY 9.00 9.06 8.86 20.31 2767 7399  S   513 SPY 6.46 6.49 6.54 1.11 1930 3070  S  
SPY 8.41 8.45 8.26 19.48 2853 7090  S   514 SPY 6.89 6.91 6.94 1.24 3111 6054  S  
SPY 7.84 7.86 7.70 18.67 6144 24601  S   515 SPY 7.34 7.36 7.34 1.39 4517 18710  S  
 
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 11.38 11.46 12.28 30.93 12 289  W   511 SPY 6.27 6.32 6.41 0.40 30 244  W  
SPY 10.74 10.81 11.62 30.04 85 321  W   512 SPY 6.65 6.69 6.71 0.45 328 218  W  
SPY 10.42 10.50 10.35 29.60 242 216  W   512.5 SPY 6.84 6.88 7.03 0.48 17 86  W  
SPY 10.11 10.19 10.73 29.15 261 321  W   513 SPY 7.04 7.08 7.25 0.51 82 408  W  
SPY 9.51 9.57 10.05 28.28 178 583  W   514 SPY 7.46 7.50 7.69 0.57 274 500  W  
SPY 8.93 8.98 8.81 27.40 345 509  W   515 SPY 7.89 7.94 8.05 0.64 431 629  W  
 
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 11.78 11.85 11.62 36.90 118 1862  S   511 SPY 6.51 6.56 6.60 0.23 77 674  S  
SPY 11.14 11.21 11.05 35.99 227 5585  S   512 SPY 6.88 6.93 6.92 0.26 114 1128  S  
SPY 10.51 10.58 10.60 35.10 259 6243  S   513 SPY 7.27 7.32 7.34 0.29 619 1456  S  
SPY 9.91 9.96 9.95 34.20 486 4186  S   514 SPY 7.69 7.74 7.74 0.33 1477 907  S  
SPY 9.32 9.37 9.19 33.31 559 2317  S   515 SPY 8.12 8.18 8.28 0.37 871 3673  S  
 
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 14.68 14.76 15.41 68.29 77 1644  S   511 SPY 7.98 8.02 8.18 0.01 1383 9859  S  
SPY 14.03 14.10 13.89 67.42 116 1124  S   512 SPY 8.35 8.39 8.39 0.01 746 1109  S  
SPY 13.39 13.46 13.16 66.55 408 2286  S   513 SPY 8.75 8.77 8.81 0.01 2337 1745  S  
SPY 12.77 12.84 12.60 65.68 570 2059  S   514 SPY 9.13 9.15 9.22 0.01 3323 2654  S  
SPY 12.17 12.22 12.09 64.81 1264 6590  S   515 SPY 9.55 9.59 9.70 0.01 6769 6191  S  
 
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 16.57 16.66 17.78 99.96 12 830  W   511 SPY 8.91 8.98 8.91 0.00 61 3192  W  
SPY 15.91 16.00 16.61 99.16 10 695  W   512 SPY 9.27 9.34 9.46 0.00 32 567  W  
SPY 15.27 15.35 15.34 98.35 31 769  W   513 SPY 9.65 9.72 9.68 0.00 67 213  W  
SPY 14.63 14.71 15.11 97.54 130 667  W   514 SPY 10.05 10.11 10.22 0.00 352 3255  W  
SPY 14.02 14.08 14.06 96.73 136 1899  W   515 SPY 10.45 10.52 10.53 0.00 1401 2581  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.