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

Sign in or create an account to add this stock to your watchlist.
$260.47 -4.90 (-1.85 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$265.37
Today's Range$259.85 - $264.03
52-Week Range$252.92 - $293.94
Volume116.66 million shs
Average Volume93.54 million shs
Market CapitalizationN/A
P/E RatioN/A
Dividend Yield1.89%
BetaN/A

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/17/2018$310.00$0.005Call055 (+1)0.489196 (+0.052584)0.001321
12/17/2018$305.00$0.005Call010.44244 (+0.037753)0.001448
12/17/2018$300.00$0.005Call0880.394424 (+0.042649)0.001609
12/17/2018$295.00$0.005Call03,6100.345068 (+0.037448)0.00182
12/17/2018$291.00$0.005Call01000.304476 (+0.029476)0.002041
12/17/2018$290.00$0.005Call23,1950.294151 (+0.032087)0.002106
12/17/2018$289.00$0.005Call08240.283812 (+0.030999)0.00218
12/17/2018$288.00$0.005Call01100.273307 (+0.029894)0.002253
12/17/2018$287.00$0.005Call29,616 (+5)0.262809 (+0.028815)0.002338
12/17/2018$286.00$0.005Call01,4810.252191 (+0.027675)0.002427
12/17/2018$285.00$0.005Call01,256 (-15)0.241515 (+0.026566)0.002526
12/17/2018$284.00$0.005Call72,636 (-5)0.23072 (+0.000351)0.002631
12/17/2018$283.00$0.005Call03,694 (-7)0.219865 (+0.000168)0.00275
12/17/2018$282.00$0.005Call512,061 (-22)0.208921 (-8E-06)0.002882
12/17/2018$281.00$0.015Call853,117 (+506)0.222757 (+0.024698)0.007431
12/17/2018$280.00$0.005Call3232,775 (-60)0.186744 (-0.0127)0.003194
12/17/2018$279.00$0.015Call3573,040 (+48)0.198099 (+0.010325)0.00826
12/17/2018$278.00$0.015Call5154,260 (+809)0.185571 (+0.001135)0.008761
12/17/2018$277.00$0.015Call1653,104 (+81)0.172897 (-0.005788)0.009336
12/17/2018$276.00$0.025Call1,7212,274 (+84)0.171304 (-0.009205)0.014914
12/17/2018$275.00$0.035Call1783,525 (+172)0.16559 (-0.015068)0.020748
12/17/2018$274.50$0.035Call460807 (+42)0.158392 (-0.020626)0.021578
12/17/2018$274.00$0.055Call6321,833 (+245)0.165039 (-0.016401)0.033286
12/17/2018$273.50$0.065Call52759 (+45)0.159694 (-0.022408)0.036947
12/17/2018$273.00$0.080Call9883,675 (-109)0.158203 (-0.025082)0.045154
12/17/2018$272.50$0.095Call395709 (-5)0.154752 (-0.029102)0.052749
12/17/2018$272.00$0.125Call8982,169 (+4)0.155123 (-0.030217)0.066581
12/17/2018$271.50$0.160Call665530 (+59)0.15488 (-0.031145)0.082165
12/17/2018$271.00$0.200Call6152,250 (-106)0.153998 (-0.033851)0.099507
12/17/2018$270.50$0.240Call1,1921,576 (+91)0.151557 (-0.037759)0.117237
12/17/2018$270.00$0.300Call5,3853,359 (+298)0.151082 (-0.038805)0.141026
12/17/2018$269.50$0.375Call1,7801,661 (+631)0.151016 (-0.040635)0.168791
12/17/2018$269.00$0.460Call2,0772,223 (+1010)0.150377 (-0.043029)0.199019
12/17/2018$268.50$0.565Call2,9491,050 (+217)0.150292 (-0.044367)0.233501
12/17/2018$268.00$0.690Call2,4041,502 (+67)0.150449 (-0.046294)0.271512
12/17/2018$267.50$0.820Call5,3722,297 (+1378)0.149115 (-0.049173)0.310583
12/17/2018$267.00$0.975Call5,3621,048 (+213)0.14832 (-0.051836)0.353297
12/17/2018$266.50$1.155Call2,118880 (+130)0.147849 (-0.054478)0.398752
12/17/2018$266.00$1.355Call5,2811,392 (+17)0.147108 (-0.056889)0.445909
12/17/2018$265.50$1.575Call2,6691,051 (-56)0.146026 (-0.059977)0.494396
12/17/2018$265.00$1.825Call4,292861 (-5)0.145446 (-0.062521)0.543652
12/17/2018$264.50$2.095Call1,558905 (-33)0.144425 (-0.065501)0.592981
12/17/2018$264.00$2.390Call8991,148 (-26)0.143408 (-0.069758)0.641629
12/17/2018$263.50$2.705Call387550 (-9)0.14192 (-0.073351)0.68937
12/17/2018$263.00$3.035Call221690 (-10)0.13938 (-0.078149)0.736624
12/17/2018$262.50$3.395Call77923 (-2)0.137404 (-0.08216)0.780583
12/17/2018$262.00$3.760Call234703 (-64)0.132899 (-0.088981)0.825611
12/17/2018$261.50$4.155Call2328 (-3)0.128891 (-0.095202)0.865906
12/17/2018$261.00$4.555Call104508 (+14)0.120856 (-0.105403)0.908449
12/17/2018$260.50$4.960Call813250.103373 (-0.129773)0.95833
12/17/2018$260.00$5.350Call227411 (-1)01
12/17/2018$259.50$5.785Call1271 (-1)01
12/17/2018$259.00$6.220Call012101
12/17/2018$258.50$6.675Call06001
12/17/2018$258.00$7.125Call0332 (-1)01
12/17/2018$257.50$7.585Call111001
12/17/2018$257.00$8.145Call08001
12/17/2018$256.50$8.545Call01001
12/17/2018$256.00$8.995Call05401
12/17/2018$255.50$9.470Call1113801
12/17/2018$255.00$9.950Call283801
12/17/2018$254.50$10.430Call02701
12/17/2018$254.00$10.950Call0101
12/17/2018$253.50$11.430Call09101
12/17/2018$253.00$11.925Call0201
12/17/2018$252.50$12.385Call07001
12/17/2018$252.00$12.885Call021 (+6)01
12/17/2018$251.50$13.405Call01401
12/17/2018$251.00$13.875Call010001
12/17/2018$250.50$14.395Call01701
12/17/2018$250.00$14.910Call1022301
12/17/2018$249.50$15.385Call0001
12/17/2018$249.00$15.885Call0001
12/17/2018$248.50$16.380Call0001
12/17/2018$248.00$16.875Call0501
12/17/2018$247.50$17.375Call0001
12/17/2018$247.00$17.955Call02101
12/17/2018$246.50$18.375Call0001
12/17/2018$246.00$18.865Call0101
12/17/2018$245.50$19.365Call0001
12/17/2018$245.00$19.835Call1001
12/17/2018$244.00$20.865Call0001
12/17/2018$243.00$21.865Call09 (+9)01
12/17/2018$242.00$22.855Call0001
12/17/2018$241.00$23.855Call0001
12/17/2018$240.00$24.855Call0601
12/17/2018$239.00$25.855Call0001
12/17/2018$238.00$26.855Call0001
12/17/2018$237.00$27.850Call0001
12/17/2018$236.00$28.845Call0001
12/17/2018$235.00$29.840Call0001
12/17/2018$234.00$30.845Call0001
12/17/2018$233.00$31.845Call0001
12/17/2018$232.00$32.845Call0001
12/17/2018$231.00$33.840Call0001
12/17/2018$230.00$34.840Call0701
12/17/2018$229.00$35.840Call0001
12/17/2018$228.00$36.835Call0001
12/17/2018$227.00$37.835Call0001
12/17/2018$226.00$38.835Call0601
12/17/2018$225.00$39.835Call0101
12/17/2018$220.00$44.820Call0001
12/17/2018$215.00$49.820Call0001
12/17/2018$310.00$45.230Put000.923512-0.941902
12/17/2018$305.00$40.230Put000.849787-0.937619
12/17/2018$300.00$35.225Put100.773353-0.932747
12/17/2018$295.00$30.230Put000.696384-0.925845
12/17/2018$291.00$26.315Put050 (+50)0.639638-0.912236
12/17/2018$290.00$25.200Put10 (-4)0.59886-0.919844
12/17/2018$289.00$24.225Put000.5852-0.915609
12/17/2018$288.00$23.225Put000.56645-0.913474
12/17/2018$287.00$22.225Put000.5477-0.911151
12/17/2018$286.00$21.225Put000.529102-0.908547
12/17/2018$285.00$20.225Put000.51003-0.905943
12/17/2018$284.00$19.225Put000.491426-0.902855
12/17/2018$283.00$18.200Put5330.467207-0.902402
12/17/2018$282.00$17.225Put010.453145-0.896339
12/17/2018$281.00$16.215Put1490.432051-0.89363
12/17/2018$280.00$15.215Put0540.413006-0.889427
12/17/2018$279.00$14.215Put024 (-215)0.39377-0.884867
12/17/2018$278.00$13.215Put18 (-136)0.374629-0.879717
12/17/2018$277.00$12.215Put0174 (-380)0.355098-0.87418
12/17/2018$276.00$11.170Put171,165 (-380)0.326582-0.873597
12/17/2018$275.00$10.160Put342,877 (+10)0.305095-0.867927
12/17/2018$274.50$9.635Put0350.290114 (+0.136794)-0.867692
12/17/2018$274.00$9.245Put292,342 (-1)0.294942 (+0.14729)-0.848303
12/17/2018$273.50$8.745Put011 (-1)0.283154 (+0.119287)-0.843429
12/17/2018$273.00$8.270Put651,946 (+3)0.274434 (+0.112178)-0.835025
12/17/2018$272.50$7.790Put047 (+3)0.265214 (+0.099784)-0.826541
12/17/2018$272.00$7.310Put107662 (-11)0.255904 (+0.089563)-0.817517
12/17/2018$271.50$6.845Put30154 (+43)0.248708 (+0.071169)-0.805727
12/17/2018$271.00$6.385Put66294 (+1)0.242233 (+0.066908)-0.792538
12/17/2018$270.50$5.930Put43100 (+66)0.236279 (+0.059131)-0.778135
12/17/2018$270.00$5.485Put1599,989 (+20)0.230446 (+0.049782)-0.761783
12/17/2018$269.50$5.050Put88201 (+133)0.222245 (+0.03494)-0.7431
12/17/2018$269.00$4.635Put821,322 (+266)0.216061 (+0.03058)-0.720998
12/17/2018$268.50$4.235Put55637 (+406)0.211366 (+0.021913)-0.696256
12/17/2018$268.00$3.840Put4821,620 (+834)0.20724 (+0.015074)-0.669954
12/17/2018$267.50$3.485Put1,0601,583 (+910)0.207177 (+0.011279)-0.639957
12/17/2018$267.00$3.140Put1,6742,107 (+870)0.202193 (+0.006497)-0.608445
12/17/2018$266.50$2.815Put2,1131,124 (+736)0.198808 (+0.001738)-0.574584
12/17/2018$266.00$2.520Put5,6841,301 (+492)0.198092 (-0.0019)-0.538925
12/17/2018$265.50$2.240Put3,7121,518 (+455)0.19867 (-0.005041)-0.50295
12/17/2018$265.00$1.990Put6,95211,277 (+466)0.197243 (-0.006663)-0.466744
12/17/2018$264.50$1.760Put4,0591,752 (+1275)0.195813 (-0.008884)-0.430144
12/17/2018$264.00$1.550Put3,8892,891 (+513)0.196139 (-0.010982)-0.393913
12/17/2018$263.50$1.370Put3,664850 (-7)0.199401 (-0.01064)-0.359777
12/17/2018$263.00$1.205Put5,0202,470 (+556)0.199654 (-0.014303)-0.327223
12/17/2018$262.50$1.055Put4,776999 (+457)0.19921 (-0.01496)-0.295558
12/17/2018$262.00$0.930Put3,5291,876 (+373)0.201412 (-0.013912)-0.266509
12/17/2018$261.50$0.810Put1,921513 (+31)0.204283 (-0.013134)-0.238852
12/17/2018$261.00$0.710Put3,7011,448 (+389)0.206881 (-0.014107)-0.214405
12/17/2018$260.50$0.625Put1,043575 (-173)0.207594 (-0.017251)-0.192053
12/17/2018$260.00$0.545Put6,5875,262 (+914)0.209157 (-0.01721)-0.170848
12/17/2018$259.50$0.475Put150387 (-1)0.21207 (-0.014542)-0.151622
12/17/2018$259.00$0.415Put1,1572,387 (-2)0.216406 (-0.012101)-0.134741
12/17/2018$258.50$0.365Put475588 (+247)0.218759 (-0.012497)-0.120071
12/17/2018$258.00$0.315Put2,1612,052 (+568)0.21875 (-0.015616)-0.105457
12/17/2018$257.50$0.275Put1,389648 (+38)0.220947 (-0.018692)-0.093097
12/17/2018$257.00$0.240Put1,1751,549 (+186)0.224219 (-0.015616)-0.0821
12/17/2018$256.50$0.210Put28855 (+11)0.22843 (-0.012595)-0.072415
12/17/2018$256.00$0.180Put46619,787 (+10626)0.23125 (-0.010929)-0.06326
12/17/2018$255.50$0.160Put4,013391 (+5)0.23358 (-0.011422)-0.056778
12/17/2018$255.00$0.140Put81,5104,064 (+1146)0.235329 (-0.013499)-0.050027
12/17/2018$254.50$0.120Put751,371 (-5)0.236905 (-0.015742)-0.043252
12/17/2018$254.00$0.110Put2822,133 (+831)0.242188 (-0.015226)-0.039205
12/17/2018$253.50$0.095Put112560.24569 (-0.011766)-0.034063
12/17/2018$253.00$0.085Put2632,310 (-63)0.251563 (-0.007803)-0.030754
12/17/2018$252.50$0.075Put2960 (+943)0.254469 (-0.009438)-0.027441
12/17/2018$252.00$0.065Put4851,271 (-56)0.253906 (-0.01171)-0.023564
12/17/2018$251.50$0.060Put70,52972 (+43)0.258945 (-0.011417)-0.021813
12/17/2018$251.00$0.055Put7,021999 (-215)0.263281 (-0.012101)-0.019861
12/17/2018$250.50$0.050Put2,0351,082 (+959)0.267196 (-0.013279)-0.017809
12/17/2018$250.00$0.045Put2,3363,160 (+1013)0.271266 (-0.014281)-0.015872
12/17/2018$249.50$0.035Put0505 (+40)0.272687 (-0.021483)-0.012975
12/17/2018$249.00$0.035Put1,807957 (+238)0.280605 (-0.017204)-0.012608
12/17/2018$248.50$0.035Put1307 (+50)0.288686 (-0.010617)-0.012314
12/17/2018$248.00$0.035Put161,281 (+49)0.297315 (-0.009235)-0.012225
12/17/2018$247.50$0.035Put1422 (+1)0.304453 (-0.002072)-0.011616
12/17/2018$247.00$0.025Put0261 (+9)0.296823 (-0.016788)-0.008981
12/17/2018$246.50$0.025Put627 (+1)0.302699 (-0.011831)-0.008577
12/17/2018$246.00$0.025Put108,694 (-6)0.311343 (-0.010984)-0.008618
12/17/2018$245.50$0.025Put0130.318789 (-0.003562)-0.008473
12/17/2018$245.00$0.025Put815,846 (-1)0.324434 (-0.005558)-0.008063
12/17/2018$244.00$0.025Put2778 (-1)0.340346 (-0.004494)-0.007948
12/17/2018$243.00$0.020Put2529 (-7)0.345627 (-0.007433)-0.006337
12/17/2018$242.00$0.015Put07,033 (+6657)0.348701 (-0.011613)-0.004443
12/17/2018$241.00$0.015Put5360.363606 (-0.011604)-0.004327
12/17/2018$240.00$0.015Put3103,0940.380224 (-0.00748)-0.004444
12/17/2018$239.00$0.015Put44490.394856 (-0.005354)-0.004283
12/17/2018$238.00$0.015Put436080.410481 (+0.013396)-0.004251
12/17/2018$237.00$0.015Put37270.422981 (+0.010271)-0.00383
12/17/2018$236.00$0.015Put10148 (+36)0.437172 (+0.012194)-0.003717
12/17/2018$235.00$0.005Put310,817 (-1)0.40694 (-0.03056)-0.001572
12/17/2018$234.00$0.005Put000.418422 (-0.019056)-0.001429
12/17/2018$233.00$0.005Put05300.434144 (-0.017114)-0.001498
12/17/2018$232.00$0.005Put000.444367 (-0.018669)-0.0013
12/17/2018$231.00$0.005Put0410.462971 (-0.014073)-0.001494
12/17/2018$230.00$0.005Put2001,161 (+61)0.473206 (-0.017915)-0.001304
12/17/2018$229.00$0.005Put0270 (+34)0.487933 (-0.017955)-0.001315
12/17/2018$228.00$0.005Put066 (+23)0.494534 (-0.025035)-0.001031
12/17/2018$227.00$0.005Put0290.510836 (+0.004355)-0.001058
12/17/2018$226.00$0.005Put000.529933 (+0.011708)-0.001241
12/17/2018$225.00$0.005Put05200.535309 (+0.006674)-0.000996
12/17/2018$220.00$0.005Put0923 (+128)0.6036 (+0.006882)-0.000936
12/17/2018$215.00$0.005Put01,3560.662008 (+0.047769)-0.000775
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 by MarketBeat.com Staff

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