NYSEARCA:SPY - SPDR S&P 500 ETF Trust Options Chain

Sign in or create an account to add this stock to your watchlist.
$277.85 +0.48 (+0.17 %)
(As of 02/20/2019 05:10 AM ET)
Previous Close$277.37
Today's Range$276.47 - $278.58
52-Week Range$233.76 - $293.94
Volume58.67 million shs
Average Volume89.37 million shs
Market Capitalization$257.38 billion
P/E RatioN/A
Dividend Yield1.84%
BetaN/A

Options Chain

SPDR S&P 500 ETF Trust (NYSEARCA:SPY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/20/2019$295.00$0.005Call000.188241 (-0.0108)0.002748
2/20/2019$294.00$0.005Call000.178849 (-0.011732)0.00288
2/20/2019$293.00$0.005Call000.169377 (-0.012679)0.003027
2/20/2019$292.00$0.005Call000.159821 (-0.013643)0.003192
2/20/2019$291.00$0.005Call000.150176 (-0.014656)0.003379
2/20/2019$290.00$0.005Call0160.140442 (-0.015624)0.003594
2/20/2019$289.00$0.005Call000.130601 (-0.01665)0.003841
2/20/2019$288.00$0.005Call0200.120654 (-0.017699)0.00413
2/20/2019$287.00$0.005Call01280.110581 (-0.018787)0.00447
2/20/2019$286.00$0.005Call70377 (+25)0.10039 (-0.0199)0.004884
2/20/2019$285.00$0.005Call46317 (+100)0.090046 (-0.03604)0.005391
2/20/2019$284.00$0.005Call150199 (-4)0.079543 (-0.022284)0.006035
2/20/2019$283.00$0.015Call2632,511 (+3)0.07934 (-0.026027)0.016311
2/20/2019$282.00$0.045Call510394 (+86)0.080759 (-0.02113)0.042308
2/20/2019$281.00$0.115Call3612,996 (+39)0.082245 (-0.019317)0.09273
2/20/2019$280.00$0.260Call3,4353,259 (+1681)0.084449 (-0.015467)0.176543
2/20/2019$279.50$0.375Call468842 (+504)0.086051 (-0.014155)0.231569
2/20/2019$279.00$0.515Call2,0621,752 (+337)0.087108 (-0.013283)0.291489
2/20/2019$278.50$0.690Call1,2851,039 (+443)0.088395 (-0.012503)0.356616
2/20/2019$278.00$0.910Call5,3231,323 (+489)0.090536 (-0.010212)0.425045
2/20/2019$277.50$1.165Call1,216398 (+170)0.092686 (-0.008274)0.49265
2/20/2019$277.00$1.455Call4,3201,342 (-357)0.094976 (-0.007139)0.557455
2/20/2019$276.50$1.780Call2,334814 (+653)0.097613 (-0.004924)0.617552
2/20/2019$276.00$2.140Call3,2262,177 (+1115)0.100909 (-0.002515)0.671088
2/20/2019$275.50$2.520Call871907 (+439)0.103942 (-0.000657)0.718837
2/20/2019$275.00$2.935Call9002,223 (+702)0.108465 (+0.002837)0.757674
2/20/2019$274.50$3.365Call1631,009 (+343)0.113059 (+0.006543)0.790599
2/20/2019$274.00$3.780Call4681,723 (+729)0.114508 (+0.006496)0.82497
2/20/2019$273.50$4.235Call158394 (+267)0.119303 (+0.009827)0.848087
2/20/2019$273.00$4.710Call2191,223 (+334)0.125907 (+0.014884)0.864172
2/20/2019$272.50$5.170Call53585 (+82)0.129591 (+0.017187)0.882838
2/20/2019$272.00$5.665Call1681,950 (+10)0.138128 (+0.024378)0.890719
2/20/2019$271.50$6.155Call7803 (+144)0.145603 (+0.030369)0.899025
2/20/2019$271.00$6.635Call123,181 (-18)0.150943 (+0.03436)0.909197
2/20/2019$270.50$7.125Call21198 (+26)0.157773 (+0.040373)0.916019
2/20/2019$270.00$7.610Call39639 (+47)0.163272 (+0.044908)0.923612
2/20/2019$269.50$8.110Call5263 (+1)0.171754 (+0.052693)0.9268
2/20/2019$269.00$8.600Call28404 (+3)0.177855 (+0.065352)0.93221
2/20/2019$268.50$9.100Call1167 (+7)0.186149 (+0.074313)0.934772
2/20/2019$268.00$9.590Call1797 (+3)0.191859 (+0.083495)0.939544
2/20/2019$267.50$10.090Call0166 (+1)0.199984 (+0.093975)0.941637
2/20/2019$267.00$10.590Call42580.208068 (+0.11438)0.943569
2/20/2019$266.50$11.080Call039 (+2)0.2132850.947639
2/20/2019$266.00$11.570Call417010.2182220.95152
2/20/2019$265.50$12.080Call0430.2291380.950743
2/20/2019$265.00$12.595Call147240.2415460.94901
2/20/2019$264.00$13.585Call171410.2543130.953687
2/20/2019$263.00$14.570Call2840.2648780.958917
2/20/2019$262.00$15.570Call32000.2802640.960856
2/20/2019$261.00$16.565Call13270.2936820.963518
2/20/2019$260.00$17.555Call1052170.3048060.966859
2/20/2019$259.00$18.585Call0440.3319850.963143
2/20/2019$258.00$19.580Call0640.3453750.965336
2/20/2019$257.00$20.575Call01730.3585680.967372
2/20/2019$256.00$21.560Call030.3670360.970802
2/20/2019$255.50$22.060Call000.3745330.971302
2/20/2019$255.00$22.575Call11210.3889430.969574
2/20/2019$254.50$23.060Call09 (+9)0.3895050.972253
2/20/2019$254.00$23.575Call60100.4112080.968362
2/20/2019$253.50$24.060Call000.4044690.973136
2/20/2019$253.00$24.560Call0150.4158850.972441
2/20/2019$252.50$25.060Call000.4238880.972731
2/20/2019$252.00$25.555Call000.4242930.975041
2/20/2019$251.50$26.055Call000.4317370.97541
2/20/2019$251.00$26.555Call000.4421140.975032
2/20/2019$250.50$27.055Call000.4466240.976114
2/20/2019$250.00$27.545Call1050.4483940.977777
2/20/2019$249.00$28.550Call000.4660920.977734
2/20/2019$248.00$29.550Call2000.4809260.978323
2/20/2019$247.00$30.550Call000.4957680.97888
2/20/2019$246.00$31.555Call000.5153580.978486
2/20/2019$245.00$32.550Call010.52550.979905
2/20/2019$240.00$37.550Call0100.6001610.98206
2/20/2019$235.00$42.545Call110.6764480.98366
2/20/2019$230.00$47.545Call000.7474980.985618
2/20/2019$225.00$52.540Call000.831160.986161
2/20/2019$220.00$57.540Call000.8975240.988103
2/20/2019$215.00$62.530Call000.9859020.988302
2/20/2019$210.00$67.530Call001.064510.989198
2/20/2019$205.00$72.530Call001.14360.990026
2/20/2019$295.00$17.480Put00
2/20/2019$294.00$16.480Put000
2/20/2019$293.00$15.480Put000
2/20/2019$292.00$14.480Put000
2/20/2019$291.00$13.480Put000
2/20/2019$290.00$12.480Put000
2/20/2019$289.00$11.480Put55 (+5)
2/20/2019$288.00$10.480Put000
2/20/2019$287.00$9.480Put000
2/20/2019$286.00$8.480Put000
2/20/2019$285.00$7.475Put000
2/20/2019$284.00$6.475Put000
2/20/2019$283.00$5.480Put220
2/20/2019$282.00$4.515Put270
2/20/2019$281.00$3.590Put670
2/20/2019$280.00$2.715Put1447 (+5)0.066364 (-0.069281)-0.89223
2/20/2019$279.50$2.325Put941060.071283 (-0.060914)-0.819329
2/20/2019$279.00$1.970Put1694710.075492 (-0.051675)-0.743709
2/20/2019$278.50$1.645Put179144 (+3)0.077826 (-0.045093)-0.666602
2/20/2019$278.00$1.360Put1,344114 (+18)0.079984 (-0.03859)-0.588451
2/20/2019$277.50$1.120Put303337 (+40)0.083393 (-0.035132)-0.511003
2/20/2019$277.00$0.910Put4,204276 (+78)0.085062 (-0.031168)-0.43854
2/20/2019$276.50$0.735Put4,647282 (+189)0.087787 (-0.027515)-0.370954
2/20/2019$276.00$0.585Put8,205313 (+171)0.089435 (-0.02688)-0.310336
2/20/2019$275.50$0.475Put3,3912,023 (+53)0.092475 (-0.023706)-0.258503
2/20/2019$275.00$0.385Put13,3131,279 (+674)0.096443 (-0.020061)-0.214708
2/20/2019$274.50$0.315Put1,209752 (+302)0.098668 (-0.020396)-0.178295
2/20/2019$274.00$0.260Put5,2812,343 (+725)0.102698 (-0.016778)-0.148265
2/20/2019$273.50$0.215Put1,0551,830 (+1068)0.107067 (-0.01395)-0.123461
2/20/2019$273.00$0.180Put2,1882,205 (+1454)0.109729 (-0.014435)-0.103693
2/20/2019$272.50$0.145Put2641,154 (+829)0.11234 (-0.013365)-0.084753
2/20/2019$272.00$0.125Put7462,926 (+667)0.117542 (-0.010333)-0.072149
2/20/2019$271.50$0.105Put93381 (+151)0.121324 (-0.008971)-0.0608
2/20/2019$271.00$0.090Put806735 (+33)0.124573 (-0.010333)-0.052216
2/20/2019$270.50$0.075Put550565 (+289)0.127379 (-0.008873)-0.043476
2/20/2019$270.00$0.065Put3,1212,549 (+1044)0.131599 (-0.006878)-0.03697
2/20/2019$269.50$0.065Put72718 (+56)0.139294 (-0.001841)-0.035304
2/20/2019$269.00$0.055Put2102,790 (+189)0.144141 (-0.001443)-0.03032
2/20/2019$268.50$0.045Put1243,182 (+2375)0.145018 (-0.003538)-0.024971
2/20/2019$268.00$0.045Put1942,178 (+696)0.151618 (+0.001476)-0.023914
2/20/2019$267.50$0.035Put652,639 (+126)0.151598 (-0.00106)-0.018743
2/20/2019$267.00$0.035Put1073,019 (+2659)0.158555 (+0.001806)-0.018197
2/20/2019$266.50$0.035Put7346 (+17)0.165075 (+0.004019)-0.017418
2/20/2019$266.00$0.035Put423,466 (+3019)0.171379 (+0.00668)-0.016561
2/20/2019$265.50$0.025Put172,217 (+1882)0.172362 (+0.005056)-0.012582
2/20/2019$265.00$0.025Put12522,248 (+134)0.179646 (+0.009333)-0.012496
2/20/2019$264.00$0.025Put2693,689 (+734)0.191691 (+0.016055)-0.011218
2/20/2019$263.00$0.025Put9624,047 (+867)0.205754 (+0.019961)-0.011064
2/20/2019$262.00$0.015Put264,125 (-66)0.202629 (+0.008633)-0.007001
2/20/2019$261.00$0.015Put2001,751 (+19)0.215129 (+0.013321)-0.006742
2/20/2019$260.00$0.015Put1073,854 (+448)0.226521 (+0.018708)-0.006253
2/20/2019$259.00$0.015Put2784 (-2)0.237004 (+0.016446)-0.005603
2/20/2019$258.00$0.015Put02,917 (-76)0.249504 (+0.021915)-0.005417
2/20/2019$257.00$0.015Put0541 (+11)0.262004 (+0.021915)-0.005237
2/20/2019$256.00$0.015Put01,261 (+100)0.274503 (+0.027382)-0.005064
2/20/2019$255.50$0.015Put0500 (+500)0.281473 (+0.028053)-0.00511
2/20/2019$255.00$0.015Put0841 (+502)0.287661 (+0.029848)-0.005013
2/20/2019$254.50$0.005Put000.262723 (-0.001634)-0.001995
2/20/2019$254.00$0.005Put0890.266943 (-0.001985)-0.001854
2/20/2019$253.50$0.005Put000.268973 (+0.006178)-0.001546
2/20/2019$253.00$0.005Put10600.275 (+0.007685)-0.001554
2/20/2019$252.50$0.005Put000.281473 (+0.007741)-0.001595
2/20/2019$252.00$0.005Put05910.288124 (+0.009337)-0.001646
2/20/2019$251.50$0.005Put000.293973 (+0.009303)-0.001637
2/20/2019$251.00$0.005Put0199 (+7)0.300624 (+0.009337)-0.001683
2/20/2019$250.50$0.005Put000.306473 (+0.009303)-0.001671
2/20/2019$250.00$0.005Put0402 (+16)0.312661 (+0.011098)-0.001682
2/20/2019$249.00$0.005Put069 (+11)0.323438 (+0.023724)-0.001596
2/20/2019$248.00$0.005Put02020.335938 (+0.025286)-0.001621
2/20/2019$247.00$0.005Put0142 (+30)0.348438 (+0.025286)-0.00164
2/20/2019$246.00$0.005Put0325 (+27)0.360938 (+0.025286)-0.001655
2/20/2019$245.00$0.005Put501,233 (+28)0.372747 (+0.027434)-0.001628
2/20/2019$240.00$0.005Put01,008 (-100)0.422747 (+0.061809)-0.001047
2/20/2019$235.00$0.005Put1579 (+8)0.480004 (+0.062304)-0.00098
2/20/2019$230.00$0.005Put04680.548389 (+0.082186)-0.001058
2/20/2019$225.00$0.005Put19090.598389 (+0.082186)-0.00088
2/20/2019$220.00$0.005Put01,8010.658696 (+0.088448)-0.000832
2/20/2019$215.00$0.005Put01,4030.729944 (+0.109696)-0.000872
2/20/2019$210.00$0.005Put01000.774825 (+0.103891)-0.000683
2/20/2019$205.00$0.005Put03280.83661 (+0.088194)-0.000634
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2019 by MarketBeat.com Staff

Featured Article: Tariff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel