Quote for SPYI (SPYI)
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 |
|---|---|---|---|---|---|
| Jan 21 '28 52.00 | 53.93 | 51.92 | 96.12% | 15 | 5.55 |
| Oct 16 '26 52.00 | 2.10 | 0.09 | 0.17% | 0 | 0.20 |
| Oct 16 '26 53.00 | 1.15 | 0.14 | 0.26% | 0 | 0.15 |
| Jan 21 '28 55.00 | 0.65 | 0.65 | 1.20% | 15 | 0.11 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 21 '28 52.00 | Jan 21 '28 52.00 | 57.85 | 2.01 |
| Jan 19 '29 52.00 | Jan 19 '29 52.00 | 9.32 | 2.01 |
| Jan 19 '29 53.00 | Jan 19 '29 53.00 | 9.40 | 1.01 |
| Jan 19 '29 54.00 | Jan 19 '29 54.00 | 7.80 | 0.01 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 18 '26 57.00 | Dec 18 '26 53.00 | 3.30 | 4.00 |
| Dec 18 '26 57.00 | Dec 18 '26 52.00 | 3.62 | 5.00 |
| Dec 18 '26 55.00 | Dec 18 '26 53.00 | 1.90 | 2.00 |
| Dec 18 '26 55.00 | Dec 18 '26 52.00 | 2.22 | 3.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 21 '28 52.00 | Jan 21 '28 56.00 | 53.53 | 4.00 |
| Jan 21 '28 52.00 | Jan 21 '28 54.00 | 53.08 | 2.00 |
| Jan 21 '28 52.00 | Jan 21 '28 53.00 | 51.95 | 1.00 |
| Jan 21 '28 52.00 | Jan 21 '28 55.00 | 53.28 | 3.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 18 '26 54.00 | Dec 18 '26 53.00 | -0.55 | 1.00 |
| Dec 18 '26 55.00 | Dec 18 '26 53.00 | -0.94 | 2.00 |
| Mar 19 '27 56.00 | Mar 19 '27 54.00 | -0.56 | 2.00 |
| Mar 19 '27 55.00 | Mar 19 '27 54.00 | -0.37 | 1.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 52.00 | Nov 20 '26 53.00 | -0.25 | 1.00 |
| Dec 18 '26 52.00 | Dec 18 '26 53.00 | -0.32 | 1.00 |
| Mar 19 '27 52.00 | Mar 19 '27 53.00 | -0.42 | 1.00 |
| Mar 19 '27 53.00 | Mar 19 '27 54.00 | -0.52 | 1.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Jan 21 '28 52.00 | Jan 19 '29 52.00 | 51.91 | 12 |
| Oct 16 '26 52.00 | Nov 20 '26 52.00 | 0.05 | 1 |
| Oct 16 '26 53.00 | Dec 18 '26 53.00 | 0.05 | 2 |
| Oct 16 '26 53.00 | Nov 20 '26 53.00 | 0.04 | 1 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 57.00 | Mar 19 '27 57.00 | -0.30 | 3 |
| Dec 18 '26 55.00 | Mar 19 '27 55.00 | -1.00 | 3 |
| Dec 18 '26 56.00 | Mar 19 '27 56.00 | -0.80 | 3 |
| Dec 18 '26 54.00 | Mar 19 '27 54.00 | -0.71 | 3 |