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   0.221 0.138 434.08 -7.31

 
2021-09-20 - Calls 2021-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 1.07 1.11 1.10 0.00 156712 220  S   433 SPY 0.09 0.10 0.08 0.00 155259 6641  S  
SPY 0.35 0.37 0.35 0.00 136541 161  S   434 SPY 0.33 0.36 0.33 0.00 134755 7970  S  
SPY 0.05 0.06 0.05 0.00 185342 381  S   435 SPY 0.95 1.08 1.02 0.00 116800 12534  S  
SPY 0.01 0.02 0.01 0.00 149767 181  S   436 SPY 1.98 2.21 1.86 0.00 40008 9406  S  
SPY 0.00 0.01 0.01 0.00 130745 331  S   437 SPY 2.99 3.05 3.00 0.00 19053 8428  S  
 
2021-09-22 - Calls 2021-09-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.85 3.87 3.86 1.86 39820 36  W   433 SPY 2.85 2.86 2.85 0.78 38765 2944  W  
SPY 3.26 3.28 3.30 1.29 32992 125  W   434 SPY 3.25 3.26 3.17 1.21 29628 3011  W  
SPY 2.71 2.73 2.73 0.84 61357 456  W   435 SPY 3.71 3.72 3.65 1.76 35358 6591  W  
SPY 2.22 2.24 2.25 0.52 35260 48  W   436 SPY 4.20 4.23 4.20 2.44 11051 4397  W  
SPY 1.79 1.80 1.81 0.30 24814 91  W   437 SPY 4.73 4.87 4.71 3.22 4378 3050  W  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.38 5.40 5.51 3.04 7914 13  W   432.5 SPY 3.85 3.86 3.86 1.46 6603 7874  W  
SPY 5.06 5.08 5.19 2.75 15643 83  W   433 SPY 4.03 4.05 3.89 1.66 24524 5533  W  
SPY 4.45 4.47 4.57 2.21 16717 39  W   434 SPY 4.42 4.43 4.29 2.12 26136 7596  W  
SPY 3.87 3.89 3.92 1.74 37688 193  W   435 SPY 4.84 4.86 4.72 2.66 29547 11186  W  
SPY 3.32 3.34 3.45 1.34 17867 172  W   436 SPY 5.28 5.31 5.13 3.26 38334 19809  W  
SPY 2.82 2.84 2.84 1.02 15156 691  W   437 SPY 5.79 5.81 5.62 3.94 3707 5344  W  
 
2021-09-27 - Calls 2021-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.66 5.69 5.68 3.63 2463 10  Q   433 SPY 4.63 4.66 4.64 2.54 4986 397  Q  
SPY 5.03 5.06 5.16 3.11 2915 33  Q   434 SPY 5.00 5.03 4.87 3.02 4861 1370  Q  
SPY 4.43 4.46 4.46 2.63 4957 128  Q   435 SPY 5.40 5.43 5.26 3.54 4476 1042  Q  
SPY 3.87 3.90 3.94 2.21 3214 64  Q   436 SPY 5.79 5.93 5.67 4.12 1744 1457  Q  
SPY 3.34 3.36 3.36 1.83 2334 133  Q   437 SPY 6.24 6.42 6.15 4.74 2344 682  Q  
 
2021-09-29 - Calls 2021-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.46 6.50 6.48 4.11 1033 9  Q   433 SPY 5.41 5.45 5.36 3.01 927 441  Q  
SPY 5.82 5.85 5.89 3.58 614 29  Q   434 SPY 5.77 5.81 5.58 3.49 1315 1516  Q  
SPY 5.20 5.23 5.33 3.10 1885 28  Q   435 SPY 6.15 6.19 6.09 4.01 982 728  Q  
SPY 4.61 4.64 4.77 2.67 861 11  Q   436 SPY 6.55 6.60 6.92 4.57 377 1338  Q  
SPY 4.05 4.08 4.17 2.28 773 114  Q   437 SPY 6.95 7.12 6.87 5.19 221 1276  Q  
 
2021-09-30 - Calls 2021-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.87 6.89 7.05 4.32 3220 3130  Q   433 SPY 5.81 5.83 5.60 3.22 3180 4942  Q  
SPY 6.22 6.24 6.29 3.80 3884 3909  Q   434 SPY 6.16 6.18 6.05 3.70 3214 2133  Q  
SPY 5.59 5.61 5.63 3.32 4483 3540  Q   435 SPY 6.53 6.56 6.41 4.22 14376 35933  Q  
SPY 4.99 5.01 5.11 2.88 4758 3136  Q   436 SPY 6.93 6.96 6.68 4.78 1533 3819  Q  
SPY 4.42 4.44 4.54 2.49 2266 3031  Q   437 SPY 7.30 7.46 7.12 5.39 1882 16406  Q  
 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.52 7.58 7.75 4.80 1393 20  W   432.5 SPY 5.98 6.01 5.83 3.19 1051 772  W  
SPY 7.21 7.25 7.38 4.52 1848 136  W   433 SPY 6.14 6.18 5.99 3.42 3791 2390  W  
SPY 6.56 6.59 6.70 4.00 2547 462  W   434 SPY 6.49 6.53 6.51 3.90 2907 2333  W  
SPY 5.93 5.96 6.06 3.52 7615 668  W   435 SPY 6.86 6.90 6.70 4.42 6408 35929  W  
SPY 5.33 5.35 5.38 3.08 9893 610  W   436 SPY 7.26 7.29 7.07 4.98 2326 1371  W  
SPY 4.75 4.77 4.84 2.68 2364 380  W   437 SPY 7.64 7.80 7.59 5.58 576 2008  W  
 
2021-10-04 - Calls 2021-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.58 7.63 7.76 5.08 419 1  S   433 SPY 6.51 6.57 6.62 3.96 759 336  S  
SPY 6.92 6.97 6.97 4.57 566 16  S   434 SPY 6.86 6.91 6.74 4.44 234 95  S  
SPY 6.30 6.34 6.24 4.09 1267 877  S   435 SPY 7.23 7.28 7.29 4.96 3773 791  S  
SPY 5.68 5.72 5.83 3.64 546 165  S   436 SPY 7.61 7.66 7.60 5.51 3894 206  S  
SPY 5.10 5.14 5.20 3.23 519 13  S   437 SPY 8.00 8.18 7.80 6.10 429 95  S  
 
2021-10-06 - Calls 2021-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.13 8.18 8.09 5.42 121 0  W   433 SPY 7.06 7.11 7.11 4.29 641 183  W  
SPY 7.48 7.52 7.48 4.91 135 8  W   434 SPY 7.41 7.45 7.42 4.77 424 385  W  
SPY 6.84 6.88 6.80 4.43 411 290  W   435 SPY 7.77 7.82 7.56 5.29 266 452  W  
SPY 6.22 6.26 6.35 3.98 365 27  W   436 SPY 8.15 8.20 9.18 5.84 83 233  W  
SPY 5.62 5.67 5.69 3.56 290 23  W   437 SPY 8.51 8.70 9.10 6.42 72 59  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.67 8.71 8.70 5.74 493 70  W   433 SPY 7.58 7.63 7.36 4.59 2083 1652  W  
SPY 8.01 8.05 8.10 5.23 966 136  W   434 SPY 7.92 7.97 7.78 5.07 434 750  W  
SPY 7.37 7.41 7.51 4.75 1790 149  W   435 SPY 8.28 8.32 8.13 5.59 1411 16671  W  
SPY 6.74 6.78 6.87 4.29 689 48  W   436 SPY 8.65 8.70 8.86 6.14 337 469  W  
SPY 6.14 6.18 6.19 3.87 1832 157  W   437 SPY 9.05 9.09 8.93 6.71 326 718  W  
 
2021-10-11 - Calls 2021-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.95 9.01 8.44 6.19 408 0  S   433 SPY 7.86 7.94 7.91 5.01 1600 34  S  
SPY 8.29 8.35 8.27 5.68 275 13  S   434 SPY 8.20 8.28 8.21 5.50 196 67  S  
SPY 7.65 7.71 7.82 5.20 261 44  S   435 SPY 8.56 8.63 9.91 6.01 57 323  S  
SPY 7.02 7.08 6.56 4.74 580 18  S   436 SPY 8.93 9.00 9.70 6.55 26 242  S  
SPY 6.41 6.47 6.17 4.31 192 1  S   437 SPY 9.31 9.39 9.56 7.13 29 168  S  
 
2021-10-13 - Calls 2021-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.42 9.47 8.82 6.48 278 8  W   433 SPY 8.32 8.38 8.65 5.27 117 209  W  
SPY 8.75 8.80 8.91 5.96 65 68  W   434 SPY 8.65 8.71 8.53 5.76 65 206  W  
SPY 8.10 8.15 7.94 5.48 173 27  W   435 SPY 9.00 9.06 9.10 6.27 97 168  W  
SPY 7.47 7.52 7.62 5.02 257 23  W   436 SPY 9.37 9.43 12.15 6.81 26 201  W  
SPY 6.86 6.90 5.67 4.59 101 47  W   437 SPY 9.75 9.81 12.82 7.38 71 235  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.86 9.88 9.93 6.75 7801 5629  S   433 SPY 8.76 8.79 8.65 5.52 9051 14677  S  
SPY 9.20 9.22 9.23 6.24 8011 4478  S   434 SPY 9.10 9.12 9.02 6.01 7158 15346  S  
SPY 8.55 8.56 8.60 5.75 11531 7020  S   435 SPY 9.45 9.47 9.27 6.52 20395 57211  S  
SPY 7.91 7.93 7.96 5.29 4393 3360  S   436 SPY 9.81 9.83 9.69 7.06 4184 11396  S  
SPY 7.29 7.31 7.31 4.86 4586 4514  S   437 SPY 10.17 10.21 10.00 7.62 3390 7198  S  
 
2021-10-18 - Calls 2021-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.10 10.19 10.06 7.14 55 0  S   433 SPY 9.00 9.08 8.78 5.87 616 0  S  
SPY 9.43 9.52 9.64 6.63 156 1  S   434 SPY 9.33 9.41 12.15 6.36 94 194  S  
SPY 8.78 8.86 8.57 6.14 263 68  S   435 SPY 9.67 9.76 9.96 6.87 205 315  S  
SPY 8.15 8.22 8.25 5.68 71 1  S   436 SPY 10.03 10.12 12.66 7.41 20 91  S  
SPY 7.52 7.60 6.95 5.24 40 0  S   437 SPY 10.41 10.49 12.75 7.97 10 0  S  
 
2021-10-20 - Calls 2021-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.83 9.95 9.93 6.88 170 10  S   434 SPY 9.72 9.83 9.54 6.58 226 6  S  
SPY 9.18 9.30 9.31 6.39 478 31  S   435 SPY 10.06 10.18 9.88 7.09 159 64  S  
SPY 8.54 8.65 8.70 5.93 330 2  S   436 SPY 10.42 10.54 11.82 7.63 193 11  S  
SPY 7.92 8.02 7.13 5.49 66 1  S   437 SPY 10.80 10.91 10.96 8.19 20 26  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.92 10.98 11.03 7.63 227 52  W   433 SPY 9.80 9.86 9.60 6.30 96 754  W  
SPY 10.25 10.31 9.95 7.12 182 17  W   434 SPY 10.13 10.19 10.21 6.79 86 837  W  
SPY 9.59 9.65 9.68 6.63 482 61  W   435 SPY 10.47 10.54 10.44 7.30 496 3475  W  
SPY 8.95 9.01 9.10 6.17 147 47  W   436 SPY 10.83 10.89 10.57 7.84 57 915  W  
SPY 8.32 8.38 8.44 5.73 156 158  W   437 SPY 11.20 11.26 12.68 8.39 78 356  W  
 
2021-10-25 - Calls 2021-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.48 10.62 10.68 7.47 396 0  S   434 SPY 10.35 10.49 10.78 7.09 39 0  S  
SPY 9.82 9.96 9.97 6.99 413 1  S   435 SPY 10.69 10.84 10.81 7.60 28 6  S  
SPY 9.18 9.31 8.99 6.52 16 0  S   436 SPY 11.04 11.18 11.23 8.14 16 0  S  
SPY 8.55 8.68 8.48 6.07 32 0  S   437 SPY 11.41 11.55 12.65 8.69 24 0  S  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.32 12.37 12.10 8.70 94 13  W   432.5 SPY 10.69 10.74 10.92 6.75 122 946  W  
SPY 11.98 12.03 11.91 8.44 368 0  W   433 SPY 10.85 10.90 11.02 6.98 135 16  W  
SPY 11.31 11.36 11.33 7.93 331 5  W   434 SPY 11.17 11.23 10.90 7.47 1317 203  W  
SPY 10.65 10.70 10.82 7.44 1425 436  W   435 SPY 11.52 11.57 11.28 7.98 1291 846  W  
SPY 10.00 10.06 10.00 6.97 197 34  W   436 SPY 11.87 11.92 11.98 8.51 182 143  W  
SPY 9.37 9.42 9.32 6.52 90 88  W   437 SPY 12.24 12.29 15.14 9.06 65 118  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 14.71 14.76 14.84 10.60 2570 4110  S   433 SPY 13.50 13.55 13.32 8.62 1195 2974  S  
SPY 14.04 14.09 14.10 10.09 1387 3277  S   434 SPY 13.84 13.88 13.84 9.10 1641 4388  S  
SPY 13.38 13.43 13.48 9.59 5294 2823  S   435 SPY 14.17 14.22 14.13 9.60 7877 17198  S  
SPY 12.73 12.79 12.85 9.11 1253 1769  S   436 SPY 14.52 14.58 14.53 10.12 1361 8328  S  
SPY 12.10 12.15 12.22 8.65 884 1719  S   437 SPY 14.88 14.94 14.90 10.66 501 4597  S  


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.