Do not show again

Latest Article: TLC X STOCKSCAFE

342 Followers USX:SPY - SPDR S&P 500 ETF Trust SPY
Sector: ETFs, Industry: Index ETFs - North America
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
19.57 19,403 25,916 406,847 780,038 222 2024-05-03
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-03 150 363.495 362.93 364.06 0% 0.99 -0.029 0.059 40 0
2024-05-03 155 358.605 358.04 359.17 0% 0.99 -0.03 0.06 1 0
2024-05-03 160 353.73 353.15 354.31 0% 0.99 -0.031 0.063 2 0
2024-05-03 165 348.88 348.26 349.5 0% 0.989 -0.033 0.067 9 0
2024-05-03 170 343.955 343.38 344.53 0% 0.989 -0.034 0.071 20 2
2024-05-03 175 339.105 338.49 339.72 0% 0.989 -0.034 0.071 13 0
2024-05-03 180 334.225 333.61 334.84 0% 0.988 -0.035 0.074 6 0
2024-05-03 185 329.29 328.72 329.86 0% 0.988 -0.035 0.073 12 2
2024-05-03 190 324.405 323.83 324.98 0% 0.988 -0.036 0.076 28 0
2024-05-03 195 319.515 318.95 320.08 0% 0.988 -0.037 0.078 27 0
2024-05-03 200 314.63 314.06 315.2 0% 0.987 -0.038 0.08 43 0
2024-05-03 205 309.765 309.18 310.35 0% 0.987 -0.039 0.084 130 2
2024-05-03 210 304.865 304.3 305.43 +3% 0.988 -0.037 0.076 128 6
2024-05-03 215 299.975 299.41 300.54 0% 0.986 -0.041 0.088 492 2
2024-05-03 220 295.095 294.53 295.66 0% 0.986 -0.042 0.091 494 2
2024-05-03 225 290.205 289.65 290.76 0% 0.986 -0.042 0.093 507 102
2024-05-03 230 285.33 284.77 285.89 0% 0.985 -0.043 0.097 274 2
2024-05-03 235 280.495 279.89 281.1 +2.6% 0.984 -0.045 0.103 536 102
2024-05-03 240 275.605 275 276.21 0% 0.99 -0.035 0.06 685 4
2024-05-03 245 270.68 270.12 271.24 0% 0.984 -0.046 0.106 419 102
2024-05-03 250 265.805 265.25 266.36 0% 0.982 -0.049 0.117 558 123
2024-05-03 255 260.925 260.37 261.48 0% 0.983 -0.048 0.114 478 2
2024-05-03 260 256.04 255.49 256.59 0% 0.982 -0.049 0.117 723 2
2024-05-03 265 251.16 250.61 251.71 +3% 0.982 -0.05 0.121 396 6
2024-05-03 270 246.305 245.74 246.87 0% 0.981 -0.051 0.127 233 102
2024-05-03 275 241.42 240.86 241.98 +3.3% 0.984 -0.046 0.101 433 6
2024-05-03 280 236.535 235.99 237.08 0% 0.982 -0.05 0.121 671 6
2024-05-03 285 231.66 231.11 232.21 0% 0.984 -0.047 0.107 330 6
2024-05-03 290 226.785 226.24 227.33 0% 0.978 -0.055 0.143 224 2
2024-05-03 295 221.905 221.37 222.44 +3.2% 0.978 -0.056 0.148 392 2
2024-05-03 300 217.03 216.5 217.56 +2.4% 0.977 -0.056 0.153 304 1
2024-05-03 305 212.155 211.63 212.68 0% 0.976 -0.057 0.158 458 2
2024-05-03 310 207.28 206.76 207.8 0% 0.975 -0.058 0.163 387 2
2024-05-03 315 202.405 201.89 202.92 0% 0.974 -0.059 0.169 724 2
2024-05-03 320 197.54 197.03 198.05 0% 0.973 -0.06 0.175 478 0
2024-05-03 325 192.665 192.16 193.17 0% 0.972 -0.061 0.181 778 0
2024-05-03 330 187.8 187.3 188.3 0% 0.971 -0.062 0.188 415 2
2024-05-03 335 182.935 182.44 183.43 0% 0.97 -0.063 0.195 1,345 8
2024-05-03 340 178.07 177.58 178.56 0% 0.976 -0.057 0.159 3,298 17
2024-05-03 345 173.205 172.72 173.69 0% 0.968 -0.065 0.21 1,350 6
2024-05-03 350 168.345 167.87 168.82 0% 0.966 -0.066 0.218 527 2
2024-05-03 355 163.49 163.02 163.96 0% 0.965 -0.067 0.227 489 2
2024-05-03 360 158.635 158.17 159.1 0% 0.963 -0.068 0.236 1,219 2
2024-05-03 365 153.78 153.32 154.24 0% 0.962 -0.069 0.245 1,119 0
2024-05-03 370 148.935 148.48 149.39 0% 0.96 -0.07 0.256 872 0
2024-05-03 375 144.09 143.64 144.54 0% 0.958 -0.071 0.267 2,215 0
2024-05-03 380 139.255 138.81 139.7 0% 0.955 -0.072 0.28 1,545 0
2024-05-03 385 134.42 133.98 134.86 0% 0.953 -0.073 0.293 677 6
2024-05-03 390 129.595 129.16 130.03 0% 0.95 -0.075 0.307 733 0
2024-05-03 395 124.775 124.34 125.21 0% 0.948 -0.076 0.322 91 0
2024-05-03 400 119.96 119.53 120.39 0% 0.944 -0.077 0.338 929 0
2024-05-03 405 115.16 114.74 115.58 0% 0.941 -0.078 0.356 926 0
2024-05-03 410 110.365 109.95 110.78 0% 0.937 -0.08 0.375 2,172 0
2024-05-03 415 105.585 105.17 106 0% 0.933 -0.081 0.396 1,073 1
2024-05-03 420 100.82 100.41 101.23 0% 0.928 -0.082 0.418 988 0
2024-05-03 425 96.07 95.67 96.47 0% 0.923 -0.084 0.443 1,006 0
2024-05-03 430 91.335 90.94 91.73 0% 0.917 -0.085 0.469 1,493 0
2024-05-03 435 86.62 86.23 87.01 0% 0.916 -0.084 0.474 927 1
2024-05-03 440 81.935 81.55 82.32 +11.1% 0.908 -0.085 0.507 1,745 2
2024-05-03 445 77.275 76.9 77.65 0% 0.894 -0.089 0.565 2,841 4
2024-05-03 450 72.65 72.28 73.02 0% 0.884 -0.091 0.602 2,557 0
2024-05-03 455 68.065 67.7 68.43 +11.3% 0.873 -0.092 0.643 5,432 1
2024-05-03 460 63.52 63.16 63.88 +14.4% 0.861 -0.094 0.687 11,796 18
2024-05-03 465 59.03 58.68 59.38 +16.3% 0.852 -0.094 0.719 4,568 21
2024-05-03 470 54.6 54.26 54.94 0% 0.831 -0.097 0.784 13,946 2
2024-05-03 475 50.245 49.91 50.58 +16.1% 0.813 -0.098 0.837 6,382 1
2024-05-03 480 45.975 45.65 46.3 +12.9% 0.793 -0.099 0.893 6,847 6
2024-05-03 485 41.8 41.49 42.11 +13% 0.77 -0.1 0.95 6,987 15
2024-05-03 490 37.745 37.44 38.05 +17.3% 0.744 -0.1 1.008 6,188 5
2024-05-03 495 33.82 33.53 34.11 +21.1% 0.717 -0.099 1.061 9,221 6
2024-05-03 500 29.91 29.77 30.05 +13.6% 0.683 -0.099 1.117 8,294 109
2024-05-03 505 26.35 26.18 26.52 +16.3% 0.646 -0.098 1.167 6,647 27
2024-05-03 510 23.015 22.91 23.12 +18.2% 0.607 -0.097 1.208 18,583 216
2024-05-03 515 19.84 19.77 19.91 +20.1% 0.564 -0.094 1.238 17,386 4,474
2024-05-03 520 16.885 16.84 16.93 +25.4% 0.518 -0.091 1.253 10,811 264
2024-05-03 525 14.19 14.15 14.23 +21.7% 0.47 -0.087 1.252 11,339 77
2024-05-03 530 11.775 11.74 11.81 +25.8% 0.421 -0.082 1.231 11,909 630
2024-05-03 535 9.63 9.59 9.67 +28.9% 0.372 -0.076 1.19 13,242 8,181
2024-05-03 540 7.765 7.73 7.8 +33.3% 0.322 -0.069 1.13 11,439 118
2024-05-03 545 6.17 6.14 6.2 +27.6% 0.276 -0.062 1.053 6,121 28
2024-05-03 550 4.835 4.81 4.86 +31.6% 0.232 -0.055 0.961 12,970 128
2024-05-03 555 3.735 3.71 3.76 +38.2% 0.192 -0.048 0.86 11,288 95
2024-05-03 560 2.85 2.83 2.87 +40.4% 0.156 -0.041 0.755 4,924 122
2024-05-03 565 2.15 2.13 2.17 +42.3% 0.125 -0.034 0.65 4,686 52
2024-05-03 570 1.605 1.59 1.62 +32.8% 0.099 -0.028 0.549 9,933 228
2024-05-03 575 1.195 1.18 1.21 +32.2% 0.077 -0.023 0.457 3,053 75
2024-05-03 580 0.89 0.88 0.9 +31.3% 0.06 -0.019 0.376 4,183 555
2024-05-03 585 0.67 0.66 0.68 +50% 0.047 -0.015 0.311 2,008 1,027
2024-05-03 590 0.505 0.5 0.51 +35.1% 0.037 -0.012 0.252 4,810 70
2024-05-03 595 0.39 0.38 0.4 +46.2% 0.029 -0.01 0.206 1,406 14
2024-05-03 600 0.3 0.29 0.31 +30.4% 0.023 -0.008 0.171 60,509 586
2024-05-03 605 0.235 0.23 0.24 0% 0.018 -0.007 0.139 795 355
2024-05-03 610 0.185 0.18 0.19 +28.6% 0.014 -0.006 0.115 1,562 188
2024-05-03 615 0.15 0.14 0.16 0% 0.011 -0.005 0.093 1,169 354
2024-05-03 620 0.12 0.11 0.13 0% 0.01 -0.004 0.086 1,603 26
2024-05-03 625 0.1 0.09 0.11 +42.9% 0.008 -0.004 0.07 4,095 1
2024-05-03 630 0.085 0.08 0.09 0% 0.007 -0.003 0.06 3,426 0
2024-05-03 635 0.065 0.06 0.07 +40% 0.006 -0.003 0.051 10,010 1
2024-05-03 640 0.055 0.05 0.06 +20% 0.005 -0.002 0.044 2,585 125
2024-05-03 645 0.045 0.04 0.05 0% 0.004 -0.002 0.035 826 0
2024-05-03 650 0.045 0.04 0.05 +66.7% 0.004 -0.002 0.037 5,051 65
2024-05-03 655 0.035 0.03 0.04 0% 0.003 -0.002 0.03 3,591 477
2024-05-03 660 0.035 0.03 0.04 0% 0.002 -0.001 0.024 1,131 8
2024-05-03 665 0.025 0.02 0.03 0% 0.002 -0.001 0.02 987 0
2024-05-03 670 0.025 0.02 0.03 0% 0.002 -0.001 0.023 1,282 5
2024-05-03 675 0.025 0.02 0.03 0% 0.002 -0.001 0.019 1,705 0
2024-05-03 680 0.02 0.01 0.03 0% 0.002 -0.001 0.016 574 0
2024-05-03 685 0.02 0.01 0.03 0% 0.002 -0.001 0.016 1,077 0
2024-05-03 690 0.015 0.01 0.02 0% 0.001 -0.001 0.012 583 0
2024-05-03 695 0.015 0.01 0.02 0% 0.001 -0.001 0.012 612 0
2024-05-03 700 0.015 0.01 0.02 0% 0.001 -0.001 0.015 13,290 2





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms