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	0.169	0.167	427.34	-0.06


2023-10-02 - Calls									2023-10-02 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	2.43	3.09	2.43	0.00	212832	3944	S	425	SPY	0.00	0.01	0.01	0.00	427487	20357	S
SPY	1.47	1.54	1.51	0.00	379450	4629	S	426	SPY	0.00	0.01	0.01	0.00	412254	9971	S
SPY	0.47	0.53	0.52	0.00	422274	5205	S	427	SPY	0.02	0.03	0.02	0.00	248631	9128	S
SPY	0.01	0.02	0.02	0.00	362517	7241	S	428	SPY	0.48	0.58	0.48	0.00	101196	10726	S
SPY	0.00	0.01	0.01	0.00	202937	5762	S	429	SPY	1.21	2.00	1.50	0.00	27770	6329	S

2023-10-03 - Calls									2023-10-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	3.13	3.18	3.18	0.00	56802	2076	S	425	SPY	0.60	0.61	0.60	0.00	124760	4798	S
SPY	2.41	2.45	2.42	0.00	101392	1582	S	426	SPY	0.87	0.88	0.88	0.00	124210	7177	S
SPY	1.79	1.80	1.79	0.00	131318	2064	S	427	SPY	1.24	1.25	1.23	0.00	71383	4621	S
SPY	1.26	1.27	1.27	0.00	115174	4314	S	428	SPY	1.71	1.72	1.72	0.00	29785	2795	S
SPY	0.86	0.87	0.87	0.00	72920	3189	S	429	SPY	2.30	2.32	2.30	0.00	9584	5444	S

2023-10-04 - Calls									2023-10-04 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	3.75	3.80	3.81	2.95	11817	881	W	425	SPY	1.16	1.17	1.16	0.59	26985	15773	W
SPY	3.09	3.11	3.08	2.26	28751	1091	W	426	SPY	1.48	1.49	1.49	0.90	14230	4111	W
SPY	2.49	2.50	2.48	1.67	23839	1422	W	427	SPY	1.87	1.89	1.88	1.31	16381	2377	W
SPY	1.95	1.96	1.96	1.19	27876	2618	W	428	SPY	2.34	2.35	2.34	1.83	13605	3691	W
SPY	1.49	1.50	1.49	0.81	20524	3207	W	429	SPY	2.88	2.89	2.89	2.45	4763	1016	W

2023-10-05 - Calls									2023-10-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	4.39	4.43	4.37	3.52	6401	1505	W	425	SPY	1.56	1.57	1.55	1.11	11338	2718	W
SPY	3.74	3.76	3.73	2.88	7971	1281	W	426	SPY	1.89	1.91	1.91	1.47	7356	1592	W
SPY	3.12	3.14	3.13	2.31	8255	1362	W	427	SPY	2.28	2.30	2.32	1.90	8790	3609	W
SPY	2.57	2.58	2.57	1.82	4958	1789	W	428	SPY	2.74	2.75	2.70	2.41	3318	2024	W
SPY	2.07	2.09	2.05	1.41	6934	2646	W	429	SPY	3.25	3.27	3.23	3.00	2441	2828	W

2023-10-06 - Calls									2023-10-06 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	4.91	4.94	4.88	4.00	17132	6211	W	425	SPY	2.00	2.01	2.00	1.51	31206	48179	W
SPY	4.26	4.28	4.24	3.39	17595	4921	W	426	SPY	2.34	2.36	2.34	1.89	18447	9199	W
SPY	3.65	3.67	3.67	2.83	18861	4449	W	427	SPY	2.74	2.75	2.75	2.33	18443	10048	W
SPY	3.09	3.11	3.12	2.33	22969	4575	W	428	SPY	3.18	3.19	3.20	2.84	10173	10893	W
SPY	2.58	2.59	2.56	1.90	8851	3955	W	429	SPY	3.67	3.69	3.63	3.40	7915	6527	W

2023-10-09 - Calls									2023-10-09 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	5.32	5.34	5.35	5.29	2481	1097	S	425	SPY	2.40	2.41	2.40	2.34	5177	1836	S
SPY	4.68	4.70	4.71	4.69	3982	1401	S	426	SPY	2.76	2.77	2.74	2.74	3353	6156	S
SPY	4.07	4.09	4.06	4.13	3111	888	S	427	SPY	3.15	3.17	3.15	3.18	6183	1331	S
SPY	3.51	3.53	3.49	3.62	6860	1088	S	428	SPY	3.59	3.60	3.58	3.66	2401	1545	S
SPY	2.99	3.00	3.00	3.15	6068	958	S	429	SPY	4.07	4.09	4.70	4.19	1343	1467	S

2023-10-10 - Calls									2023-10-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	5.69	5.72	5.74	5.71	1662	5494	S	425	SPY	2.72	2.73	2.73	2.54	1956	6075	S
SPY	5.06	5.08	5.08	5.11	959	794	S	426	SPY	3.08	3.09	3.07	2.93	1229	551	S
SPY	4.45	4.47	4.48	4.54	4613	398	S	427	SPY	3.47	3.49	3.46	3.37	1299	744	S
SPY	3.89	3.90	3.92	4.02	941	1410	S	428	SPY	3.90	3.92	3.87	3.84	1075	539	S
SPY	3.36	3.38	3.40	3.54	1048	906	S	429	SPY	4.38	4.40	4.38	4.36	554	860	S

2023-10-11 - Calls									2023-10-11 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	6.03	6.06	5.96	6.12	1272	398	W	425	SPY	3.00	3.01	3.03	2.70	1384	774	W
SPY	5.40	5.42	5.44	5.52	662	300	W	426	SPY	3.36	3.37	3.36	3.09	586	484	W
SPY	4.79	4.81	4.66	4.95	997	522	W	427	SPY	3.75	3.77	3.76	3.52	1093	632	W
SPY	4.22	4.24	4.27	4.42	849	885	W	428	SPY	4.18	4.20	4.30	3.99	444	677	W
SPY	3.69	3.70	3.69	3.93	384	440	W	429	SPY	4.65	4.67	4.66	4.50	425	278	W

2023-10-12 - Calls									2023-10-12 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	6.51	6.54	6.60	6.54	857	722	W	425	SPY	3.30	3.32	3.32	2.83	1521	604	W
SPY	5.87	5.89	5.80	5.94	571	81	W	426	SPY	3.66	3.68	3.86	3.22	852	62	W
SPY	5.26	5.28	5.30	5.36	608	591	W	427	SPY	4.06	4.08	4.50	3.64	659	231	W
SPY	4.68	4.71	4.56	4.83	1035	233	W	428	SPY	4.49	4.50	5.47	4.10	292	373	W
SPY	4.14	4.16	4.20	4.33	211	457	W	429	SPY	4.95	4.97	5.32	4.60	194	514	W

2023-10-13 - Calls									2023-10-13 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	6.82	6.84	6.81	6.97	4742	1363	W	425	SPY	3.54	3.56	3.55	2.93	9891	21041	W
SPY	6.18	6.20	6.21	6.36	3537	2799	W	426	SPY	3.91	3.92	3.88	3.32	3061	5311	W
SPY	5.57	5.59	5.61	5.78	4549	2643	W	427	SPY	4.30	4.31	4.30	3.74	2530	4408	W
SPY	4.99	5.00	4.98	5.24	4062	2296	W	428	SPY	4.72	4.74	4.93	4.19	2049	4281	W
SPY	4.44	4.45	4.47	4.73	1350	2353	W	429	SPY	5.18	5.20	5.17	4.67	1456	2034	W

2023-10-16 - Calls									2023-10-16 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	7.15	7.18	7.19	8.33	988	0	S	425	SPY	3.81	3.83	3.75	3.12	786	0	S
SPY	6.51	6.54	6.52	7.70	445	0	S	426	SPY	4.17	4.19	4.18	3.49	684	0	S
SPY	5.90	5.92	5.92	7.10	553	0	S	427	SPY	4.56	4.58	4.56	3.88	971	0	S
SPY	5.32	5.34	5.39	6.53	913	0	S	428	SPY	4.98	5.00	5.00	4.31	57	0	S
SPY	4.76	4.78	4.62	5.99	259	0	S	429	SPY	5.43	5.45	6.13	4.76	98	0	S

2023-10-20 - Calls									2023-10-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	8.31	8.33	8.30	10.36	15049	20797	S	425	SPY	4.61	4.63	4.65	3.14	31264	106972	S
SPY	7.67	7.69	7.72	9.70	12889	5023	S	426	SPY	4.97	4.99	4.98	3.47	22321	57376	S
SPY	7.05	7.07	7.06	9.07	12631	6287	S	427	SPY	5.36	5.37	5.38	3.82	28725	25394	S
SPY	6.45	6.47	6.44	8.46	6621	8325	S	428	SPY	5.77	5.78	5.75	4.20	2830	30950	S
SPY	5.88	5.90	5.94	7.88	5968	6140	S	429	SPY	6.21	6.22	6.41	4.61	1994	32234	S

2023-10-27 - Calls									2023-10-27 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	9.58	9.60	9.63	14.74	1852	1839	W	425	SPY	5.44	5.46	5.44	2.71	3510	5740	W
SPY	8.93	8.96	9.01	14.02	1045	487	W	426	SPY	5.80	5.82	5.78	2.98	2013	1750	W
SPY	8.31	8.33	8.28	13.32	2188	1194	W	427	SPY	6.18	6.20	6.16	3.26	2179	1400	W
SPY	7.71	7.73	7.74	12.64	1015	1280	W	428	SPY	6.59	6.61	6.58	3.55	984	3915	W
SPY	7.12	7.15	7.13	11.98	1156	1451	W	429	SPY	7.02	7.04	7.03	3.87	242	1918	W

2023-11-03 - Calls									2023-11-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	10.84	10.87	10.70	20.39	1260	604	W	425	SPY	6.26	6.28	6.27	2.02	1905	3669	W
SPY	10.19	10.22	9.73	19.62	1062	748	W	426	SPY	6.63	6.65	6.63	2.21	981	925	W
SPY	9.57	9.59	9.63	18.86	2225	523	W	427	SPY	7.01	7.03	6.98	2.41	292	1188	W
SPY	8.96	8.98	9.01	18.11	787	415	W	428	SPY	7.40	7.43	7.55	2.63	450	746	W
SPY	8.36	8.39	8.46	17.38	1265	773	W	429	SPY	7.83	7.85	7.81	2.85	85	499	W

2023-11-10 - Calls									2023-11-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	11.86	11.89	11.71	27.51	518	577	W	425	SPY	6.87	6.89	7.03	1.31	441	151	W
SPY	11.21	11.24	11.00	26.68	384	107	W	426	SPY	7.23	7.25	7.43	1.43	150	78	W
SPY	10.58	10.61	10.58	25.87	205	225	W	427	SPY	7.60	7.63	7.79	1.56	95	139	W
SPY	10.27	10.30	9.42	25.47	370	231	W	427.5	SPY	7.80	7.82	7.80	1.63	59	145	W
SPY	9.96	9.99	10.00	25.07	186	186	W	428	SPY	8.00	8.02	8.73	1.70	42	112	W
SPY	9.36	9.39	9.43	24.27	113	173	W	429	SPY	8.41	8.43	8.62	1.85	158	227	W

2023-11-17 - Calls									2023-11-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	12.90	12.92	12.91	36.15	4452	13827	S	425	SPY	7.47	7.48	7.48	0.74	23278	88784	S
SPY	12.24	12.26	12.25	35.30	2293	3890	S	426	SPY	7.82	7.84	7.80	0.81	2173	34285	S
SPY	11.60	11.62	11.60	34.45	2504	3651	S	427	SPY	8.19	8.21	8.20	0.88	4412	30002	S
SPY	10.97	10.99	10.94	33.61	1378	5261	S	428	SPY	8.58	8.60	8.57	0.96	1855	6175	S
SPY	10.36	10.39	10.46	32.78	1347	3158	S	429	SPY	8.99	9.00	9.30	1.05	1292	22296	S

2023-12-15 - Calls									2023-12-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	16.34	16.38	16.39	83.96	3942	10777	S	425	SPY	9.73	9.74	9.71	0.01	3546	47057	S
SPY	15.66	15.70	15.70	83.15	2044	3455	S	426	SPY	10.06	10.08	10.26	0.02	1196	6869	S
SPY	15.00	15.04	15.04	82.34	560	2357	S	427	SPY	10.42	10.44	10.42	0.02	1545	6212	S
SPY	14.35	14.39	14.52	81.54	497	3801	S	428	SPY	10.78	10.80	10.98	0.02	912	14130	S
SPY	13.71	13.75	13.45	80.73	464	6314	S	429	SPY	11.16	11.19	11.71	0.02	756	5592	S

2023-12-29 - Calls									2023-12-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
SPY	17.24	17.31	17.30	113.38	127	3366	Q	425	SPY	10.61	10.65	10.79	0.00	521	15221	Q
SPY	16.57	16.64	16.50	112.64	133	237	Q	426	SPY	10.95	10.99	11.15	0.00	407	85	Q
SPY	15.91	15.98	15.76	111.90	69	467	Q	427	SPY	11.30	11.34	12.50	0.00	59	213	Q
SPY	15.26	15.33	15.13	111.16	23	202	Q	428	SPY	11.66	11.70	12.55	0.00	80	112	Q
SPY	14.62	14.69	13.71	110.42	7	39	Q	429	SPY	12.03	12.08	13.25	0.00	35	395	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: 10-02 09-29 09-28 09-27 09-26 09-25 09-22 09-21 09-20 09-19 09-18 09-15 09-14 09-13 09-12 09-11 09-08 09-07 09-06 09-05 09-04

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