Quote for SPY (SPDR TRUST SR 1 ETF)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Jun 17 '27 775.00 | 54.66 | 52.44 | 6.75% | 8 | 0.18 |
| Sep 17 '27 775.00 | 68.61 | 66.39 | 8.54% | 11 | 0.18 |
| Sep 17 '27 780.00 | 65.33 | 65.33 | 8.41% | 11 | 0.18 |
| Jun 17 '27 780.00 | 51.40 | 51.40 | 6.61% | 8 | 0.18 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 19 '29 780.00 | Jan 19 '29 780.00 | 186.64 | 2.78 |
| Jan 19 '29 775.00 | Jan 19 '29 775.00 | 186.93 | 2.22 |
| Dec 15 '28 775.00 | Dec 15 '28 775.00 | 183.05 | 2.22 |
| Dec 15 '28 780.00 | Dec 15 '28 780.00 | 181.72 | 2.78 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 19 '29 780.00 | Jan 19 '29 775.00 | 2.48 | 5.00 |
| Dec 15 '28 780.00 | Dec 15 '28 775.00 | 1.55 | 5.00 |
| Jun 16 '28 780.00 | Jun 16 '28 775.00 | 1.70 | 5.00 |
| Dec 18 '26 780.00 | Dec 18 '26 779.00 | 0.40 | 1.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 12 '26 775.00 | Oct 12 '26 780.00 | 2.74 | 5.00 |
| Oct 13 '26 775.00 | Oct 13 '26 780.00 | 2.77 | 5.00 |
| Oct 19 '26 775.00 | Oct 19 '26 780.00 | 2.92 | 5.00 |
| Oct 12 '26 775.00 | Oct 12 '26 779.00 | 2.31 | 4.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 778.00 | Nov 20 '26 777.00 | -0.49 | 1.00 |
| Jan 19 '29 780.00 | Jan 19 '29 775.00 | -2.77 | 5.00 |
| Dec 15 '28 780.00 | Dec 15 '28 775.00 | -2.88 | 5.00 |
| Jun 16 '28 780.00 | Jun 16 '28 775.00 | -3.29 | 5.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 13 '26 775.00 | Oct 13 '26 780.00 | -2.22 | 5.00 |
| Oct 12 '26 775.00 | Oct 12 '26 780.00 | -2.27 | 5.00 |
| Oct 16 '26 775.00 | Oct 16 '26 780.00 | -2.19 | 5.00 |
| Oct 13 '26 776.00 | Oct 13 '26 780.00 | -1.86 | 4.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Jun 17 '27 775.00 | Jun 16 '28 775.00 | -47.13 | 12 |
| Jun 17 '27 775.00 | Dec 15 '28 775.00 | -69.22 | 18 |
| Jun 17 '27 775.00 | Jan 19 '29 775.00 | -71.86 | 19 |
| Sep 17 '27 775.00 | Jun 16 '28 775.00 | -33.19 | 9 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 775.00 | Oct 19 '26 775.00 | -0.40 | 0 |
| Oct 16 '26 778.00 | Oct 19 '26 778.00 | -0.38 | 0 |
| Oct 16 '26 776.00 | Oct 19 '26 776.00 | -0.40 | 0 |
| Oct 16 '26 777.00 | Oct 19 '26 777.00 | -0.39 | 0 |