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   0.144 0.339 369.78 3.11

 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 1.43 1.51 1.45 0.00 72773 21200  W   368 SPY 0.01 0.02 0.01 0.00 172415 7447  W  
SPY 0.54 0.61 0.55 0.00 101176 15440  W   369 SPY 0.08 0.09 0.08 0.00 164308 2192  W  
SPY 0.13 0.14 0.13 0.00 205194 151466  W   370 SPY 0.64 0.69 0.66 0.00 29807 4075  W  
SPY 0.01 0.02 0.01 0.00 43743 27477  W   371 SPY 1.52 1.64 1.49 0.00 3607 647  W  
SPY 0.00 0.01 0.02 0.00 15420 17725  W   372 SPY 2.49 2.74 2.51 0.00 592 283  W  
 
2020-12-07 - Calls 2020-12-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.15 2.18 2.14 4.65 22500 4189  S   368 SPY 0.68 0.70 0.70 2.87 62409 2207  S  
SPY 1.49 1.50 1.47 4.10 44094 4358  S   369 SPY 1.02 1.03 1.02 3.32 45917 486  S  
SPY 0.96 0.98 0.94 3.59 53309 4750  S   370 SPY 1.49 1.50 1.50 3.81 15032 414  S  
SPY 0.58 0.59 0.58 3.13 42622 30518  S   371 SPY 2.08 2.14 2.11 4.35 2203 54  S  
SPY 0.34 0.35 0.34 2.71 17980 24208  S   372 SPY 2.84 2.89 2.84 4.93 860 153  S  
 
2020-12-09 - Calls 2020-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.01 3.04 3.09 6.16 6008 3403  W   368 SPY 1.53 1.55 1.54 4.38 13676 1074  W  
SPY 2.38 2.40 2.38 5.63 6711 2588  W   369 SPY 1.90 1.92 1.88 4.84 9733 1107  W  
SPY 1.84 1.85 1.84 5.13 11890 3111  W   370 SPY 2.35 2.37 2.33 5.34 4884 831  W  
SPY 1.38 1.40 1.38 4.65 11930 1949  W   371 SPY 2.89 2.92 2.79 5.87 419 139  W  
SPY 1.01 1.03 1.02 4.21 4617 2751  W   372 SPY 3.52 3.56 3.51 6.43 598 88  W  
 
2020-12-11 - Calls 2020-12-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.75 3.76 3.74 7.33 5382 7785  W   368 SPY 2.25 2.27 2.27 5.54 13548 2436  W  
SPY 3.13 3.15 3.17 6.80 6127 5040  W   369 SPY 2.63 2.65 2.65 6.01 9085 1350  W  
SPY 2.57 2.59 2.57 6.30 16121 24806  W   370 SPY 3.07 3.09 3.06 6.52 6076 646  W  
SPY 2.08 2.10 2.09 5.83 5964 2093  W   371 SPY 3.58 3.60 3.56 7.04 710 144  W  
SPY 1.66 1.67 1.66 5.38 4273 3161  W   372 SPY 4.15 4.18 4.04 7.59 553 367  W  
 
2020-12-14 - Calls 2020-12-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.22 4.25 4.27 8.76 704 1791  S   368 SPY 2.71 2.74 2.70 6.96 5160 4599  S  
SPY 3.60 3.63 3.72 8.25 704 674  S   369 SPY 3.10 3.12 3.07 7.45 870 857  S  
SPY 3.04 3.07 3.05 7.75 2010 1918  S   370 SPY 3.53 3.56 3.55 7.95 788 331  S  
SPY 2.54 2.56 2.58 7.27 512 1371  S   371 SPY 4.03 4.06 4.05 8.47 190 75  S  
SPY 2.09 2.12 2.11 6.82 1081 1383  S   372 SPY 4.58 4.62 4.57 9.02 176 63  S  
 
2020-12-16 - Calls 2020-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.97 4.99 5.10 9.59 988 2479  S   368 SPY 3.45 3.47 3.46 7.78 1202 1453  S  
SPY 4.35 4.38 4.48 9.08 911 1221  S   369 SPY 3.83 3.86 3.80 8.27 593 1460  S  
SPY 3.79 3.81 3.98 8.58 654 41665  S   370 SPY 4.27 4.29 4.18 8.77 661 35490  S  
SPY 3.27 3.29 3.31 8.11 364 2961  S   371 SPY 4.75 4.78 4.58 9.30 315 106  S  
SPY 2.80 2.82 3.00 7.65 437 1229  S   372 SPY 5.28 5.31 5.27 9.84 135 10  S  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.32 5.35 5.35 10.35 4383 52649  S   368 SPY 4.68 4.70 4.71 8.52 7066 4692  S  
SPY 4.72 4.75 4.84 9.84 7521 12475  S   369 SPY 5.14 5.16 5.15 9.01 3462 646  S  
SPY 4.16 4.19 4.19 9.34 13904 29799  S   370 SPY 5.63 5.65 5.64 9.52 2838 3746  S  
SPY 3.65 3.66 3.65 8.87 3352 9274  S   371 SPY 6.16 6.19 6.14 10.05 240 952  S  
SPY 3.17 3.19 3.20 8.41 6379 9169  S   372 SPY 6.74 6.77 6.68 10.59 181 1083  S  
 
2020-12-21 - Calls 2020-12-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.51 5.58 5.48 11.38 190 2475  S   368 SPY 5.02 5.06 5.00 9.54 975 517  S  
SPY 4.91 4.97 5.17 10.88 454 2161  S   369 SPY 5.47 5.50 5.35 10.03 135 128  S  
SPY 4.36 4.40 4.60 10.39 5923 4460  S   370 SPY 5.95 5.99 5.84 10.54 182 110  S  
SPY 3.84 3.88 3.82 9.91 268 1981  S   371 SPY 6.48 6.52 6.39 11.07 59 25  S  
SPY 3.36 3.40 3.37 9.45 348 742  S   372 SPY 7.03 7.08 7.88 11.61 24 54  S  
 
2020-12-23 - Calls 2020-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.77 5.84 5.85 12.02 310 1665  W   368 SPY 5.40 5.44 5.34 10.16 76 751  W  
SPY 5.17 5.24 5.30 11.52 231 372  W   369 SPY 5.84 5.88 5.73 10.66 213 1081  W  
SPY 4.61 4.65 4.73 11.03 62 1845  W   370 SPY 6.31 6.35 6.72 11.17 148 190  W  
SPY 4.09 4.13 4.00 10.55 304 892  W   371 SPY 6.82 6.86 7.00 11.69 45 71  W  
SPY 3.60 3.64 3.62 10.09 8 977  W   372 SPY 7.35 7.41 7.78 12.23 1 31  W  
 
2020-12-24 - Calls 2020-12-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 5.82 5.89 6.00 12.33 166 1475  W   368 SPY 5.47 5.51 5.48 10.46 314 2416  W  
SPY 5.22 5.28 5.40 11.83 935 1708  W   369 SPY 5.90 5.94 5.83 10.96 692 687  W  
SPY 4.67 4.71 4.80 11.34 1322 4033  W   370 SPY 6.38 6.41 6.29 11.47 837 192  W  
SPY 4.14 4.18 4.28 10.86 590 2829  W   371 SPY 6.88 6.92 7.11 11.99 76 21  W  
SPY 3.65 3.69 3.80 10.40 35 2475  W   372 SPY 7.42 7.47 9.53 12.53 0 22  W  
 
2020-12-28 - Calls 2020-12-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.07 6.20 5.90 13.49 90 520  Q   368 SPY 5.82 5.87 5.80 11.58 252 443  Q  
SPY 5.47 5.59 5.75 12.99 65 26  Q   369 SPY 6.25 6.31 6.12 12.08 44 1510  Q  
SPY 4.95 5.01 4.98 12.50 272 2806  Q   370 SPY 6.72 6.77 6.72 12.59 39 120  Q  
SPY 4.42 4.48 4.43 12.02 26 73  Q   371 SPY 7.22 7.27 7.44 13.11 80 1  Q  
SPY 3.93 3.99 3.75 11.56 5 170  Q   372 SPY 7.70 7.82 7.96 13.65 1 15  Q  
 
2020-12-30 - Calls 2020-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.48 6.58 6.70 14.03 410 4316  Q   368 SPY 6.20 6.23 6.20 12.10 116 276  Q  
SPY 5.88 5.98 5.85 13.53 1294 4349  Q   369 SPY 6.62 6.66 6.60 12.60 138 110  Q  
SPY 5.34 5.40 5.56 13.04 526 8614  Q   370 SPY 7.07 7.11 7.02 13.11 119 137  Q  
SPY 4.81 4.86 4.94 12.57 171 1187  Q   371 SPY 7.56 7.60 7.94 13.63 40 23  Q  
SPY 4.31 4.36 4.12 12.11 148 937  Q   372 SPY 8.08 8.12 8.28 14.17 4 7  Q  
 
2020-12-31 - Calls 2020-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.71 6.78 7.00 14.30 1193 3870  Q   368 SPY 6.41 6.45 6.47 12.35 1923 2684  Q  
SPY 6.12 6.17 6.25 13.80 1004 2538  Q   369 SPY 6.84 6.87 6.77 12.85 734 2738  Q  
SPY 5.55 5.60 5.60 13.31 5082 24914  Q   370 SPY 7.29 7.33 7.22 13.36 593 2221  Q  
SPY 5.02 5.06 5.15 12.83 274 4122  Q   371 SPY 7.77 7.81 7.86 13.89 243 170  Q  
SPY 4.52 4.56 4.71 12.37 166 3314  Q   372 SPY 8.29 8.33 8.59 14.42 6 214  Q  
 
2021-01-04 - Calls 2021-01-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.00 7.15 7.20 15.31 165 735  S   368 SPY 6.74 6.80 6.72 13.30 1813 33  S  
SPY 6.40 6.56 6.59 14.81 1103 447  S   369 SPY 7.15 7.21 7.13 13.81 377 0  S  
SPY 5.88 5.95 6.00 14.33 222 1264  S   370 SPY 7.60 7.66 7.56 14.32 174 97  S  
SPY 5.34 5.41 5.50 13.85 145 89  S   371 SPY 8.07 8.14 8.05 14.84 5 4  S  
SPY 4.83 4.90 5.00 13.39 336 56  S   372 SPY 8.58 8.64 9.07 15.38 1 2  S  
 
2021-01-06 - Calls 2021-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.81 7.96 7.74 15.79 160 46  W   368 SPY 7.53 7.68 7.50 13.76 83 2  W  
SPY 7.22 7.37 6.94 15.29 52 0  W   369 SPY 7.94 8.09 8.05 14.26 650 0  W  
SPY 6.65 6.78 6.58 14.81 19 27  W   370 SPY 8.38 8.53 8.93 14.77 3 26  W  
SPY 6.11 6.26 0.00 14.33 0 0  W   371 SPY 8.85 9.00 0.00 15.30 0 0  W  
SPY 5.60 5.75 5.32 13.87 4 4  W   372 SPY 9.34 9.49 9.63 15.83 1 0  W  
 
2021-01-08 - Calls 2021-01-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.50 8.62 8.73 16.51 19 146  W   367.5 SPY 7.76 7.80 7.72 13.95 28 85  W  
SPY 8.20 8.31 8.05 16.26 97 89  W   368 SPY 7.95 8.00 7.93 14.19 196 69  W  
SPY 7.61 7.72 7.77 15.77 36 22  W   369 SPY 8.36 8.41 8.25 14.70 88 9  W  
SPY 7.07 7.13 7.27 15.28 61 466  W   370 SPY 8.80 8.85 9.02 15.21 124 28  W  
SPY 6.53 6.58 6.37 14.81 4 161  W   371 SPY 9.26 9.31 9.47 15.74 1 42  W  
SPY 6.01 6.06 5.93 14.34 154 214  W   372 SPY 9.75 9.80 10.25 16.27 8 7  W  
 
2021-01-11 - Calls 2021-01-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 7.27 7.40 7.47 15.96 17 0  S   370 SPY 9.00 9.10 9.26 15.84 158 0  S  
 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.11 9.16 9.13 17.81 2054 8334  S   368 SPY 8.80 8.84 8.66 15.62 2019 2024  S  
SPY 8.53 8.56 8.81 17.32 1098 4593  S   369 SPY 9.21 9.24 9.22 16.12 1143 1387  S  
SPY 7.95 7.98 8.01 16.84 4502 94917  S   370 SPY 9.63 9.67 9.55 16.64 2850 5439  S  
SPY 7.40 7.43 7.60 16.36 550 6817  S   371 SPY 10.08 10.12 10.11 17.16 347 1936  S  
SPY 6.87 6.90 6.95 15.90 388 4966  S   372 SPY 10.56 10.60 10.60 17.70 1278 1531  S  
 
2021-01-22 - Calls 2021-01-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 10.12 10.22 10.10 19.50 10 21  W   367.5 SPY 9.34 9.39 9.68 16.65 14 27  W  
SPY 9.82 9.92 9.47 19.26 14 0  W   368 SPY 9.53 9.58 9.38 16.90 97 0  W  
SPY 9.22 9.32 9.20 18.76 95 0  W   369 SPY 9.94 9.99 9.99 17.41 48 0  W  
SPY 8.68 8.74 8.78 18.28 52 33  W   370 SPY 10.36 10.41 10.52 17.93 107 7  W  
SPY 8.12 8.18 8.06 17.81 7 0  W   371 SPY 10.81 10.85 11.05 18.45 49 0  W  
SPY 7.58 7.64 7.55 17.34 21 0  W   372 SPY 11.27 11.32 11.30 18.99 69 0  W  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.86 12.93 12.92 24.33 175 1169  S   368 SPY 12.48 12.52 12.39 21.11 268 698  S  
SPY 12.25 12.34 12.26 23.84 97 602  S   369 SPY 12.87 12.91 12.78 21.62 189 1198  S  
SPY 11.68 11.73 11.96 23.36 2609 5657  S   370 SPY 13.28 13.32 13.29 22.14 352 1239  S  
SPY 11.10 11.16 11.02 22.89 28 1720  S   371 SPY 13.71 13.75 13.71 22.66 13 215  S  
SPY 10.54 10.60 10.41 22.42 416 9065  S   372 SPY 14.15 14.19 14.10 23.19 17 455  S  



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.