Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SPY SPDR TRUST SR 1 ETF   0.084 0.114 529.5 0.68
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 1.21 1.30 1.22 0.00 248962 11206  S   528 SPY 0.00 0.01 0.01 0.00 516800 17096  S  
SPY 0.28 0.31 0.30 0.00 474246 17986  S   529 SPY 0.03 0.04 0.04 0.00 336953 17389  S  
SPY 0.00 0.01 0.01 0.00 315753 32515  S   530 SPY 0.71 0.80 0.80 0.00 64772 20124  S  
SPY 0.00 0.01 0.01 0.00 144336 21333  S   531 SPY 1.58 2.18 1.57 0.00 9909 7314  S  
SPY 0.00 0.01 0.01 0.00 63796 19386  S   532 SPY 2.57 2.93 2.80 0.00 2717 2255  S  
 
2024-05-20 - Calls 2024-05-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 1.81 1.86 1.81 2.68 49006 3201  S   528 SPY 0.47 0.48 0.47 1.10 145614 6060  S  
SPY 1.14 1.16 1.15 2.09 145472 3112  S   529 SPY 0.79 0.80 0.79 1.50 112586 3966  S  
SPY 0.63 0.64 0.63 1.58 107346 5910  S   530 SPY 1.27 1.30 1.30 2.00 25226 4072  S  
SPY 0.30 0.31 0.31 1.16 38648 4738  S   531 SPY 1.92 1.99 1.99 2.58 7874 1650  S  
SPY 0.12 0.13 0.13 0.83 32407 4555  S   532 SPY 2.73 2.83 2.80 3.25 2305 399  S  
 
2024-05-21 - Calls 2024-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.20 2.24 2.21 3.12 12647 1200  S   528 SPY 0.78 0.79 0.80 1.43 25078 1258  S  
SPY 1.57 1.58 1.58 2.54 23425 1328  S   529 SPY 1.13 1.15 1.15 1.85 13842 1254  S  
SPY 1.04 1.05 1.05 2.03 18862 3472  S   530 SPY 1.60 1.63 1.62 2.34 3888 2743  S  
SPY 0.64 0.65 0.64 1.59 8240 2008  S   531 SPY 2.19 2.24 2.32 2.90 1536 663  S  
SPY 0.36 0.37 0.37 1.22 7551 1626  S   532 SPY 2.90 2.99 3.00 3.53 412 374  S  
 
2024-05-22 - Calls 2024-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 2.96 2.99 2.94 3.54 4151 1781  W   528 SPY 1.45 1.46 1.48 1.70 8560 1110  W  
SPY 2.36 2.38 2.38 2.96 8106 1148  W   529 SPY 1.84 1.86 1.85 2.12 5285 2225  W  
SPY 1.82 1.84 1.81 2.44 4895 4497  W   530 SPY 2.31 2.33 2.32 2.60 3333 1979  W  
SPY 1.37 1.38 1.38 1.98 5085 1226  W   531 SPY 2.84 2.88 2.90 3.14 395 962  W  
SPY 0.99 1.00 1.00 1.59 5707 1766  W   532 SPY 3.46 3.51 3.54 3.75 136 215  W  
 
2024-05-23 - Calls 2024-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.50 3.53 3.45 3.94 1787 823  W   528 SPY 1.69 1.71 1.74 1.91 3501 1026  W  
SPY 2.90 2.91 2.90 3.36 5153 1404  W   529 SPY 2.09 2.11 2.11 2.33 7652 1060  W  
SPY 2.35 2.36 2.35 2.83 4302 2190  W   530 SPY 2.56 2.58 2.60 2.80 2862 4288  W  
SPY 1.86 1.87 1.86 2.36 3836 3683  W   531 SPY 3.08 3.11 3.00 3.33 640 5613  W  
SPY 1.43 1.44 1.44 1.94 3733 2092  W   532 SPY 3.67 3.72 3.74 3.91 1619 3568  W  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 3.78 3.81 3.75 4.34 9582 5297  W   528 SPY 1.88 1.90 1.90 2.08 23853 2578  W  
SPY 3.17 3.19 3.17 3.75 19040 4545  W   529 SPY 2.29 2.30 2.29 2.49 19344 3398  W  
SPY 2.62 2.64 2.63 3.21 32273 9659  W   530 SPY 2.74 2.76 2.76 2.95 11582 4204  W  
SPY 2.12 2.14 2.11 2.73 4890 6975  W   531 SPY 3.27 3.29 3.28 3.47 877 3391  W  
SPY 1.69 1.70 1.69 2.30 7667 3185  W   532 SPY 3.85 3.89 3.90 4.03 598 1985  W  
 
2024-05-28 - Calls 2024-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.06 4.09 3.97 6.03 646 1043  S   528 SPY 2.14 2.16 2.11 2.42 1540 777  S  
SPY 3.45 3.47 3.41 5.41 825 1799  S   529 SPY 2.54 2.56 2.54 2.80 1366 610  S  
SPY 2.90 2.92 2.89 4.83 651 2285  S   530 SPY 2.99 3.01 3.00 3.22 442 753  S  
SPY 2.39 2.41 2.53 4.29 519 2296  S   531 SPY 3.50 3.53 3.55 3.67 66 1860  S  
SPY 1.95 1.97 1.93 3.80 265 0  S   532 SPY 4.07 4.10 4.12 4.17 10 0  S  
 
2024-05-29 - Calls 2024-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.30 4.33 4.33 6.49 483 179  W   528 SPY 2.31 2.33 2.27 2.44 727 714  W  
SPY 3.70 3.72 3.66 5.87 1147 607  W   529 SPY 2.71 2.73 2.78 2.81 204 1148  W  
SPY 3.14 3.16 3.15 5.28 686 401  W   530 SPY 3.16 3.18 3.07 3.22 142 466  W  
SPY 2.63 2.65 2.64 4.72 111 554  W   531 SPY 3.66 3.69 3.69 3.66 61 643  W  
SPY 2.17 2.19 2.18 4.21 62 0  W   532 SPY 4.22 4.26 4.42 4.14 3 0  W  
 
2024-05-30 - Calls 2024-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.55 4.58 4.61 6.98 415 44  W   528 SPY 2.48 2.50 2.55 2.45 140 183  W  
SPY 3.95 3.97 3.95 6.34 790 28  W   529 SPY 2.88 2.90 2.98 2.80 154 147  W  
SPY 3.38 3.40 3.37 5.74 765 132  W   530 SPY 3.33 3.35 3.30 3.19 253 173  W  
SPY 2.87 2.89 2.91 5.17 169 159  W   531 SPY 3.82 3.85 3.90 3.62 123 175  W  
SPY 2.40 2.42 2.38 4.64 86 68  W   532 SPY 4.37 4.41 4.48 4.08 14 31  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 4.93 4.96 4.92 7.49 4841 5712  W   528 SPY 2.65 2.67 2.69 2.43 2828 2063  W  
SPY 4.32 4.34 4.31 6.84 4263 4919  W   529 SPY 3.05 3.07 3.09 2.78 3114 2654  W  
SPY 3.74 3.76 3.75 6.22 3588 18348  W   530 SPY 3.49 3.51 3.57 3.15 2535 7095  W  
SPY 3.22 3.23 3.20 5.64 1753 1968  W   531 SPY 3.99 4.01 4.07 3.56 399 1458  W  
SPY 2.73 2.75 2.69 5.10 1247 3621  W   532 SPY 4.53 4.56 4.58 4.01 850 1457  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 6.73 6.77 6.67 12.23 151 700  W   527.5 SPY 3.38 3.40 3.47 1.86 193 319  W  
SPY 6.41 6.44 6.37 11.85 539 447  W   528 SPY 3.56 3.58 3.60 1.97 1143 1095  W  
SPY 5.79 5.81 5.79 11.12 2397 408  W   529 SPY 3.95 3.98 4.01 2.22 1198 309  W  
SPY 5.20 5.22 5.16 10.41 2590 4797  W   530 SPY 4.38 4.41 4.45 2.50 1211 1222  W  
SPY 4.65 4.67 4.62 9.73 715 4914  W   531 SPY 4.85 4.88 4.83 2.80 3000 1626  W  
SPY 4.13 4.15 4.07 9.06 640 187  W   532 SPY 5.26 5.53 5.27 3.12 579 757  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.34 8.37 8.28 18.35 38 636  W   527.5 SPY 4.41 4.43 4.35 1.19 87 383  W  
SPY 8.01 8.04 8.00 17.94 703 964  W   528 SPY 4.59 4.61 4.64 1.26 974 742  W  
SPY 7.38 7.40 7.35 17.12 1600 1211  W   529 SPY 4.97 4.99 4.95 1.42 398 377  W  
SPY 6.78 6.81 6.75 16.32 1531 2495  W   530 SPY 5.38 5.41 5.38 1.59 784 916  W  
SPY 6.21 6.24 6.18 15.54 354 1171  W   531 SPY 5.83 5.86 5.80 1.78 113 1047  W  
SPY 5.67 5.69 5.64 14.77 122 298  W   532 SPY 6.31 6.34 6.39 1.98 618 180  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 8.68 8.71 8.60 26.00 1467 7995  S   528 SPY 5.52 5.54 5.55 0.64 4346 4407  S  
SPY 8.04 8.07 8.11 25.13 1861 4935  S   529 SPY 5.92 5.94 6.01 0.72 4010 4860  S  
SPY 7.44 7.46 7.45 24.26 3292 31194  S   530 SPY 6.35 6.37 6.36 0.81 2303 5598  S  
SPY 6.86 6.88 6.88 23.41 1309 5914  S   531 SPY 6.80 6.82 6.90 0.91 1511 3731  S  
SPY 6.31 6.33 6.41 22.56 883 2963  S   532 SPY 7.28 7.30 7.34 1.02 444 1667  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 9.30 9.33 9.27 36.09 433 920  Q   528 SPY 6.21 6.24 6.26 0.25 205 753  Q  
SPY 8.67 8.70 8.64 35.19 162 722  Q   529 SPY 6.60 6.63 6.64 0.29 253 1185  Q  
SPY 8.07 8.10 8.04 34.30 491 6085  Q   530 SPY 7.03 7.05 6.95 0.33 555 2265  Q  
SPY 7.49 7.52 7.50 33.40 33 730  Q   531 SPY 7.47 7.50 7.68 0.37 22 1151  Q  
SPY 6.94 6.97 6.92 32.52 48 591  Q   532 SPY 7.94 7.97 8.00 0.41 291 557  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 12.05 12.08 11.94 76.77 311 1259  S   528 SPY 7.70 7.73 7.73 0.00 919 880  S  
SPY 11.42 11.45 11.31 75.91 752 5222  S   529 SPY 8.09 8.12 8.14 0.00 815 793  S  
SPY 10.81 10.84 10.83 75.05 1211 10862  S   530 SPY 8.50 8.53 8.60 0.00 6370 1193  S  
SPY 10.22 10.25 10.30 74.20 715 5787  S   531 SPY 8.93 8.97 9.05 0.00 532 396  S  
SPY 9.65 9.68 9.69 73.34 214 1243  S   532 SPY 9.38 9.42 9.57 0.00 42 1781  S  
 
2024-07-31 - Calls 2024-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPY 13.63 13.67 13.49 105.38 307 605  W   528 SPY 8.44 8.48 8.50 0.00 66 284  W  
SPY 12.99 13.03 13.09 104.58 385 474  W   529 SPY 8.82 8.87 8.91 0.00 133 497  W  
SPY 12.38 12.42 12.33 103.77 85 2763  W   530 SPY 9.23 9.28 9.25 0.00 76 1499  W  
SPY 11.77 11.81 11.56 102.97 68 5433  W   531 SPY 9.65 9.70 9.89 0.00 218 221  W  
SPY 11.19 11.23 11.18 102.17 83 7122  W   532 SPY 10.09 10.14 10.47 0.00 0 674  W  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.