SPDR TRUST SR 1 ETF (SPY) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.120	0.116	508.26	4.82


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	1.38	1.44	1.43	0.00	91148	13213	W	507	SPY	0.00	0.01	0.01	0.00	177534	5007	W
SPY	0.82	1.00	0.87	0.00	52707	6111	W	507.5	SPY	0.01	0.02	0.01	0.00	128156	2342	W
SPY	0.41	0.47	0.44	0.00	246151	15396	W	508	SPY	0.02	0.03	0.02	0.00	394396	10222	W
SPY	0.01	0.02	0.01	0.00	434404	10837	W	509	SPY	0.56	0.62	0.55	0.00	330293	2329	W
SPY	0.00	0.01	0.01	0.00	396390	29902	W	510	SPY	1.41	1.70	1.59	0.00	111750	13285	W
SPY	0.00	0.01	0.01	0.00	208201	15729	W	511	SPY	2.41	2.76	2.60	0.00	11632	1146	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	2.25	2.30	2.27	2.49	25714	4073	S	507	SPY	0.79	0.80	0.79	1.15	68333	2498	S
SPY	1.61	1.63	1.62	1.91	74340	14403	S	508	SPY	1.13	1.14	1.13	1.57	117605	373	S
SPY	1.08	1.09	1.09	1.43	90118	2919	S	509	SPY	1.59	1.61	1.60	2.09	87004	423	S
SPY	0.67	0.68	0.68	1.04	119115	4117	S	510	SPY	2.17	2.21	2.19	2.69	35469	1054	S
SPY	0.40	0.41	0.40	0.73	44857	14944	S	511	SPY	2.87	2.95	2.86	3.38	3984	112	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	2.90	2.94	2.83	2.92	7243	4650	S	507	SPY	1.35	1.36	1.36	1.48	15396	1578	S
SPY	2.29	2.30	2.30	2.36	12808	2601	S	508	SPY	1.72	1.74	1.74	1.91	23302	2747	S
SPY	1.74	1.76	1.75	1.86	18857	5164	S	509	SPY	2.18	2.20	2.19	2.42	16436	1908	S
SPY	1.28	1.29	1.29	1.44	27687	21175	S	510	SPY	2.71	2.74	2.72	3.00	10066	18557	S
SPY	0.91	0.92	0.92	1.09	12894	3414	S	511	SPY	3.32	3.39	3.36	3.65	1672	2810	S

2024-05-01 - Calls									2024-05-01 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	3.84	3.86	3.85	3.33	3447	1792	W	507	SPY	2.20	2.22	2.21	1.74	4571	695	W
SPY	3.24	3.26	3.27	2.76	6186	954	W	508	SPY	2.60	2.62	2.61	2.17	8006	1226	W
SPY	2.69	2.71	2.71	2.26	5508	1803	W	509	SPY	3.05	3.07	3.05	2.67	4881	228	W
SPY	2.20	2.22	2.22	1.82	22048	2811	W	510	SPY	3.55	3.58	3.56	3.23	3884	433	W
SPY	1.77	1.78	1.80	1.44	1807	948	W	511	SPY	4.11	4.15	4.11	3.86	477	68	W

2024-05-02 - Calls									2024-05-02 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	4.46	4.49	4.68	3.72	894	1349	W	507	SPY	2.62	2.63	2.63	1.95	2603	101	W
SPY	3.86	3.88	3.86	3.15	1756	1048	W	508	SPY	3.01	3.03	3.02	2.38	1496	102	W
SPY	3.30	3.32	3.26	2.63	2687	732	W	509	SPY	3.46	3.48	3.48	2.86	2695	32	W
SPY	2.79	2.81	2.81	2.18	4939	1134	W	510	SPY	3.95	3.98	3.96	3.41	1127	221	W
SPY	2.32	2.35	2.32	1.78	1244	429	W	511	SPY	4.49	4.53	4.24	4.01	322	8	W

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	5.06	5.09	5.08	4.10	7035	3379	W	507	SPY	3.12	3.14	3.12	2.11	11847	2432	W
SPY	4.75	4.77	4.74	3.81	2704	1197	W	507.5	SPY	3.31	3.33	3.32	2.32	4244	1423	W
SPY	4.46	4.48	4.47	3.53	10435	2234	W	508	SPY	3.52	3.54	3.54	2.54	10841	2834	W
SPY	3.90	3.92	3.91	3.01	11959	1906	W	509	SPY	3.96	3.98	3.98	3.01	13639	1439	W
SPY	3.38	3.39	3.40	2.54	17734	35162	W	510	SPY	4.44	4.47	4.46	3.54	7078	4080	W
SPY	2.90	2.91	2.93	2.12	3411	2141	W	511	SPY	4.97	5.00	5.04	4.12	3550	839	W

2024-05-06 - Calls									2024-05-06 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	5.41	5.44	5.38	5.31	497	605	S	507	SPY	3.39	3.42	3.43	2.41	489	259	S
SPY	4.81	4.83	4.82	4.71	1265	401	S	508	SPY	3.79	3.82	3.83	2.80	817	173	S
SPY	4.25	4.26	4.36	4.15	796	453	S	509	SPY	4.23	4.26	4.32	3.25	685	7	S
SPY	3.72	3.74	3.69	3.64	536	429	S	510	SPY	4.71	4.74	4.78	3.73	417	31	S
SPY	3.23	3.25	3.27	3.17	256	409	S	511	SPY	5.23	5.26	5.05	4.26	38	8	S

2024-05-07 - Calls									2024-05-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	5.70	5.73	5.94	5.73	111	216	S	507	SPY	3.61	3.64	3.66	2.45	122	53	S
SPY	5.10	5.12	5.22	5.13	734	34	S	508	SPY	4.01	4.04	3.94	2.84	461	27	S
SPY	4.53	4.56	4.50	4.56	366	20	S	509	SPY	4.45	4.48	4.53	3.27	268	9	S
SPY	4.00	4.03	4.00	4.03	703	784	S	510	SPY	4.92	4.95	4.88	3.74	338	160	S
SPY	3.51	3.53	3.61	3.55	142	468	S	511	SPY	5.43	5.47	4.96	4.25	121	2	S

2024-05-08 - Calls									2024-05-08 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	5.98	6.01	6.31	6.18	177	115	W	507	SPY	3.81	3.84	3.80	2.47	326	25	W
SPY	5.38	5.40	5.35	5.56	403	130	W	508	SPY	4.21	4.24	4.30	2.85	297	9	W
SPY	4.81	4.83	4.83	4.98	488	50	W	509	SPY	4.65	4.68	4.76	3.27	389	1	W
SPY	4.27	4.30	4.38	4.44	292	72	W	510	SPY	5.12	5.15	5.25	3.72	434	3	W
SPY	3.77	3.80	4.30	3.94	154	30	W	511	SPY	5.63	5.66	5.10	4.21	97	13	W

2024-05-09 - Calls									2024-05-09 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	6.34	6.38	6.66	6.65	160	6	W	507	SPY	3.99	4.02	3.69	2.47	46	2	W
SPY	5.74	5.76	5.85	6.02	183	148	W	508	SPY	4.39	4.42	4.45	2.84	157	27	W
SPY	5.16	5.19	5.35	5.43	213	145	W	509	SPY	4.82	4.86	4.90	3.24	272	2	W
SPY	4.62	4.64	4.84	4.87	61	30	W	510	SPY	5.29	5.33	5.14	3.68	34	0	W
SPY	4.10	4.13	4.61	4.35	25	5	W	511	SPY	5.79	5.83	5.72	4.16	72	0	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	6.61	6.63	6.59	7.14	1187	2045	W	507	SPY	4.16	4.19	4.22	2.46	1512	1656	W
SPY	6.30	6.32	6.27	6.81	626	761	W	507.5	SPY	4.36	4.39	4.38	2.63	397	721	W
SPY	6.00	6.02	5.99	6.50	1228	1391	W	508	SPY	4.57	4.59	4.61	2.81	3786	955	W
SPY	5.42	5.44	5.42	5.89	2380	23347	W	509	SPY	4.99	5.03	5.05	3.20	2323	571	W
SPY	4.87	4.89	4.92	5.32	3505	4249	W	510	SPY	5.46	5.49	5.55	3.63	1935	3990	W
SPY	4.35	4.38	4.36	4.79	930	1300	W	511	SPY	5.96	5.99	6.05	4.08	98	1019	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	8.18	8.21	8.15	11.32	896	7029	S	507	SPY	5.21	5.23	5.28	2.01	1899	5044	S
SPY	7.56	7.59	7.61	10.59	3058	5873	S	508	SPY	5.60	5.63	5.60	2.27	4476	5948	S
SPY	6.97	6.99	7.00	9.89	1930	3370	S	509	SPY	6.02	6.05	6.10	2.55	1891	16827	S
SPY	6.40	6.42	6.36	9.22	8876	16165	S	510	SPY	6.47	6.49	6.47	2.86	5410	47212	S
SPY	5.85	5.88	5.80	8.57	1373	3979	S	511	SPY	6.94	6.97	6.94	3.19	984	25845	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	9.57	9.61	9.62	17.13	690	1029	W	507	SPY	6.03	6.06	6.13	1.30	213	830	W
SPY	8.95	8.98	9.38	16.33	1281	950	W	508	SPY	6.41	6.45	6.52	1.46	664	650	W
SPY	8.34	8.36	8.38	15.53	717	828	W	509	SPY	6.82	6.86	6.83	1.64	382	628	W
SPY	7.76	7.79	7.80	14.76	1149	1932	W	510	SPY	7.26	7.30	7.40	1.84	245	680	W
SPY	7.19	7.23	7.20	14.00	147	438	W	511	SPY	7.72	7.76	7.49	2.05	153	481	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	10.49	10.53	10.74	24.85	392	572	W	507	SPY	6.56	6.59	6.57	0.67	721	171	W
SPY	9.86	9.89	9.81	23.98	634	1145	W	508	SPY	6.94	6.98	6.99	0.76	904	813	W
SPY	9.25	9.28	9.21	23.12	999	2596	W	509	SPY	7.34	7.38	7.41	0.86	937	5596	W
SPY	8.66	8.69	8.61	22.27	926	7761	W	510	SPY	7.77	7.81	7.88	0.96	1949	13950	W
SPY	8.08	8.11	8.56	21.43	233	819	W	511	SPY	8.22	8.26	8.15	1.08	184	3176	W

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	11.64	11.69	12.02	34.51	87	53	W	507	SPY	7.21	7.26	7.30	0.27	46	4	W
SPY	11.33	11.37	11.83	34.06	353	11	W	507.5	SPY	7.40	7.45	7.02	0.29	20	59	W
SPY	11.01	11.06	11.02	33.61	806	44	W	508	SPY	7.59	7.64	7.69	0.31	479	3	W
SPY	10.39	10.44	10.36	32.72	922	2	W	509	SPY	7.99	8.04	8.12	0.35	400	17	W
SPY	9.80	9.84	10.07	31.83	136	13	W	510	SPY	8.41	8.47	8.47	0.40	123	3	W
SPY	9.22	9.26	9.34	30.95	42	8	W	511	SPY	8.86	8.91	8.49	0.45	5	0	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	13.51	13.55	13.45	59.07	295	5632	S	507	SPY	8.66	8.70	8.67	0.02	1067	5985	S
SPY	12.87	12.91	12.90	58.19	259	4590	S	508	SPY	9.04	9.08	9.05	0.02	1363	3441	S
SPY	12.25	12.29	12.37	57.30	549	4686	S	509	SPY	9.44	9.47	9.37	0.03	1192	3379	S
SPY	11.65	11.67	11.68	56.42	3268	34237	S	510	SPY	9.85	9.89	9.94	0.03	3162	30487	S
SPY	11.05	11.08	11.17	55.54	1006	4792	S	511	SPY	10.29	10.32	9.90	0.03	450	2177	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	14.03	14.08	14.47	73.53	28	327	Q	507	SPY	9.25	9.30	9.16	0.00	92	301	Q
SPY	13.39	13.44	13.79	72.68	97	807	Q	508	SPY	9.63	9.67	9.67	0.00	284	329	Q
SPY	12.77	12.82	13.12	71.82	94	382	Q	509	SPY	10.02	10.07	9.91	0.00	99	212	Q
SPY	12.17	12.22	12.59	70.96	896	2258	Q	510	SPY	10.44	10.48	10.42	0.00	375	3446	Q
SPY	11.58	11.63	11.60	70.11	3	209	Q	511	SPY	10.86	10.91	10.40	0.01	2	385	Q

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

SPDR TRUST SR 1 ETF (SPY) Option Chains Report Date: 04-26 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29

SPDR TRUST SR 1 ETF (SPY) Option Chains Report Date: