Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SPY (SPDR TRUST SR 1 ETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SPY  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

464.75 

 SPDR TRUST SR 1 ETF       CHANGE

-0.10 

 HIGH 465.09   LOW 459.90   DIVIDEND DATE 2017-09-15 
 OPEN 461.19   CLOSE 464.85   DIVIDEND AMOUNT 1.23 
 BID 0.00   ASK 0.00   YIELD 1.97 
 VOLUME 90,555,482   SPLIT DATE     DATE/TIME: 2022-01-14 
 OPTION VOLUME 6899397   IMPLIED VOLATILITY 0.14   HISTORICAL VOL  0.13 
Data used in the screeners below are delayed from December 23, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SPY  470.55    SPY  Mar 17 '23  470.00  43.72  43.17  9.17%    0.21  14
 SPY  470.55    SPY  Dec 20 '24  470.00  68.50  67.95  14.44%    0.21  35
 SPY  470.55    SPY  Jan 19 '24  470.00  56.20  55.65  11.83%    0.21  24
 SPY  470.55    SPY  Dec 15 '23  470.00  54.60  54.05  11.49%    0.20  23
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SPY  Jan 19 '24  470.00   C  56.20    SPY  Jan 19 '24  470.00   P  55.33    111.53  0.55
 SPY  Dec 15 '23  470.00   C  54.60    SPY  Dec 15 '23  470.00   P  54.10    108.70  0.55
 SPY  Dec 20 '24  470.00   C  68.50    SPY  Dec 20 '24  470.00   P  64.50    133.00  0.55
 SPY  Mar 17 '23  470.00   C  43.72    SPY  Mar 17 '23  470.00   P  42.00    85.72  0.55
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SPY  Sep 16 '22  471.00   P  32.08    SPY  Sep 16 '22  470.00   P  31.51    0.57  1.00
 SPY  Jun 17 '22  472.00   P  25.22    SPY  Jun 17 '22  471.00   P  24.82    0.40  1.00
 SPY  May 20 '22  471.00   P  22.14    SPY  May 20 '22  470.00   P  21.78    0.36  1.00
 SPY  May 20 '22  472.00   P  22.49    SPY  May 20 '22  471.00   P  22.14    0.35  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SPY  Dec 27 '21  468.00   C  3.61    SPY  Dec 27 '21  472.00   C  1.01    2.59  4.00
 SPY  Dec 27 '21  468.00   C  3.61    SPY  Dec 27 '21  471.00   C  1.50    2.10  3.00
 SPY  Dec 27 '21  469.00   C  2.85    SPY  Dec 27 '21  472.00   C  1.01    1.84  3.00
 SPY  Jan 3 '22  468.00   C  5.59    SPY  Jan 3 '22  472.00   C  3.02    2.58  4.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPY  Sep 16 '22  471.00   C  30.70    SPY  Sep 16 '22  470.00   C  31.27    -0.57  1.00
 SPY  Sep 16 '22  470.00   C  31.27    SPY  Sep 16 '22  469.00   C  31.91    -0.64  1.00
 SPY  Jun 17 '22  470.00   C  24.62    SPY  Jun 17 '22  469.00   C  25.25    -0.63  1.00
 SPY  May 20 '22  471.00   C  21.61    SPY  May 20 '22  470.00   C  22.23    -0.62  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPY  Dec 27 '21  468.00   P  0.70    SPY  Dec 27 '21  472.00   P  2.10    -1.40  4.00
 SPY  Dec 27 '21  469.00   P  0.93    SPY  Dec 27 '21  472.00   P  2.10    -1.18  3.00
 SPY  Dec 27 '21  468.00   P  0.70    SPY  Dec 27 '21  471.00   P  1.60    -0.90  3.00
 SPY  Jan 3 '22  468.00   P  2.56    SPY  Jan 3 '22  472.00   P  3.99    -1.44  4.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPY  Mar 17 '23  470.00   C  43.72    SPY  Jun 16 '23  470.00   C  46.30    -2.58  3
 SPY  Mar 17 '23  470.00   C  43.72    SPY  Dec 15 '23  470.00   C  54.60    -10.88  9
 SPY  Mar 17 '23  470.00   C  43.72    SPY  Jan 19 '24  470.00   C  56.20    -12.48  10
 SPY  Dec 16 '22  470.00   C  37.50    SPY  Jan 20 '23  470.00   C  38.80    -1.30  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPY  Jun 16 '23  470.00   P  47.30    SPY  Dec 20 '24  470.00   P  64.50    -17.20  18
 SPY  Jan 19 '24  470.00   P  55.33    SPY  Dec 20 '24  470.00   P  64.50    -9.17  11
 SPY  Dec 15 '23  470.00   P  54.10    SPY  Dec 20 '24  470.00   P  64.50    -10.40  12
 SPY  Dec 16 '22  470.00   P  37.80    SPY  Jan 20 '23  470.00   P  39.00    -1.20  1
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.