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
show all panelsmore…| 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 |
| Mar 19 '27 775.00 | 39.84 | 37.62 | 4.84% | 5 | 0.17 |
| Dec 17 '27 775.00 | 80.52 | 78.30 | 10.07% | 14 | 0.17 |
| Mar 19 '27 780.00 | 36.68 | 36.68 | 4.72% | 5 | 0.17 |
| Dec 17 '27 780.00 | 77.43 | 77.43 | 9.96% | 14 | 0.17 |
| Jan 21 '28 775.00 | 85.05 | 82.83 | 10.66% | 15 | 0.17 |
| Jan 21 '28 780.00 | 82.00 | 82.00 | 10.55% | 15 | 0.16 |
| Jan 15 '27 775.00 | 28.29 | 26.07 | 3.35% | 3 | 0.16 |
| Dec 18 '26 775.00 | 23.56 | 21.34 | 2.75% | 2 | 0.16 |
| Dec 18 '26 776.00 | 22.98 | 21.76 | 2.80% | 2 | 0.16 |
| Dec 18 '26 777.00 | 22.27 | 22.05 | 2.84% | 2 | 0.16 |
| Jan 15 '27 780.00 | 25.18 | 25.18 | 3.24% | 3 | 0.16 |
| Dec 18 '26 778.00 | 21.64 | 21.64 | 2.78% | 2 | 0.16 |
| Dec 18 '26 779.00 | 21.03 | 21.03 | 2.71% | 2 | 0.16 |
| Dec 18 '26 780.00 | 20.41 | 20.41 | 2.63% | 2 | 0.15 |
| Nov 20 '26 775.00 | 17.87 | 15.65 | 2.01% | 1 | 0.15 |
| Nov 20 '26 776.00 | 17.18 | 15.96 | 2.05% | 1 | 0.15 |
| Nov 30 '26 775.00 | 19.55 | 17.33 | 2.23% | 1 | 0.15 |
| Nov 30 '26 776.00 | 18.90 | 17.68 | 2.27% | 1 | 0.15 |
| Nov 20 '26 778.00 | 16.05 | 16.05 | 2.07% | 1 | 0.15 |
| Nov 20 '26 777.00 | 16.54 | 16.32 | 2.10% | 1 | 0.15 |
| Nov 30 '26 777.00 | 18.31 | 18.09 | 2.33% | 1 | 0.15 |
| Nov 30 '26 778.00 | 17.69 | 17.69 | 2.28% | 1 | 0.15 |
| Nov 20 '26 779.00 | 15.35 | 15.35 | 1.97% | 1 | 0.15 |
| Nov 20 '26 780.00 | 14.76 | 14.76 | 1.90% | 1 | 0.15 |
| Nov 30 '26 779.00 | 17.01 | 17.01 | 2.19% | 1 | 0.15 |
| Nov 30 '26 780.00 | 16.41 | 16.41 | 2.11% | 1 | 0.15 |
| Jan 19 '29 780.00 | 123.75 | 123.75 | 15.92% | 27 | 0.13 |
| Dec 15 '28 775.00 | 123.88 | 121.66 | 15.65% | 26 | 0.13 |
| Jan 19 '29 775.00 | 126.52 | 124.30 | 15.99% | 27 | 0.13 |
| Dec 15 '28 780.00 | 121.00 | 121.00 | 15.57% | 26 | 0.13 |
| Jun 16 '28 775.00 | 101.79 | 99.57 | 12.81% | 20 | 0.13 |
| Jun 16 '28 780.00 | 98.50 | 98.50 | 12.67% | 20 | 0.13 |
| Oct 16 '26 775.00 | 7.03 | 4.81 | 0.62% | 0 | 0.12 |
| Oct 16 '26 776.00 | 6.41 | 5.19 | 0.67% | 0 | 0.12 |
| Oct 16 '26 777.00 | 5.81 | 5.59 | 0.72% | 0 | 0.12 |
| Oct 16 '26 778.00 | 5.25 | 5.25 | 0.67% | 0 | 0.12 |