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
25.83 1,408 78,821 251,640 218,083 256 2024-05-03
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-01 150 354.37 352.93 355.81 0% 0.99 -0.009 0.02 27 0
2024-05-01 155 349.7 348.26 351.14 0% 0.989 -0.01 0.029 0 0
2024-05-01 160 345.05 343.62 346.48 0% 0.988 -0.012 0.039 49 0
2024-05-01 165 340.39 338.95 341.83 0% 0.988 -0.013 0.048 0 0
2024-05-01 170 335.815 334.29 337.34 0% 0.987 -0.014 0.058 26 0
2024-05-01 175 331.055 329.61 332.5 0% 0.986 -0.015 0.067 14 0
2024-05-01 180 326.38 324.95 327.81 0% 0.986 -0.016 0.075 39 0
2024-05-01 185 321.82 320.29 323.35 0% 0.985 -0.017 0.084 7 0
2024-05-01 190 317.075 315.66 318.49 0% 0.984 -0.018 0.094 16 0
2024-05-01 195 312.415 311 313.83 0% 0.984 -0.019 0.103 13 0
2024-05-01 200 307.75 306.33 309.17 0% 0.983 -0.02 0.113 89 0
2024-05-01 205 303.11 301.68 304.54 0% 0.982 -0.021 0.123 108 0
2024-05-01 210 298.445 297.03 299.86 0% 0.981 -0.022 0.133 91 0
2024-05-01 215 293.805 292.4 295.21 0% 0.981 -0.023 0.143 46 0
2024-05-01 220 289.145 287.73 290.56 0% 0.98 -0.024 0.154 79 0
2024-05-01 225 284.51 283.11 285.91 0% 0.979 -0.025 0.165 17 0
2024-05-01 230 279.86 278.45 281.27 0% 0.978 -0.026 0.177 17 0
2024-05-01 235 275.215 273.81 276.62 0% 0.977 -0.027 0.189 2 0
2024-05-01 240 270.59 269.2 271.98 0% 0.976 -0.028 0.201 13 0
2024-05-01 245 265.975 264.56 267.39 0% 0.975 -0.029 0.213 0 0
2024-05-01 250 261.32 259.93 262.71 0% 0.974 -0.03 0.226 7 2
2024-05-01 255 256.68 255.29 258.07 0% 0.973 -0.031 0.238 5 0
2024-05-01 260 252.035 250.66 253.41 0% 0.972 -0.032 0.251 4 0
2024-05-01 265 247.405 246.04 248.77 0% 0.97 -0.033 0.263 1 0
2024-05-01 270 242.78 241.43 244.13 0% 0.969 -0.034 0.277 0 0
2024-05-01 275 238.17 236.84 239.5 0% 0.968 -0.035 0.292 0 4
2024-05-02 280 233.53 232.21 234.85 0% 0.961 -0.039 0.364 104 129
2024-05-01 285 228.93 227.63 230.23 0% 0.965 -0.037 0.323 4 0
2024-05-01 290 224.305 223.01 225.6 0% 0.963 -0.038 0.339 3 0
2024-05-01 295 219.7 218.42 220.98 0% 0.962 -0.039 0.355 1 0
2024-05-02 300 215.105 213.84 216.37 0% 0.96 -0.04 0.373 247 0
2024-05-01 305 210.51 209.26 211.76 0% 0.958 -0.041 0.392 1 0
2024-05-01 310 205.92 204.68 207.16 0% 0.956 -0.042 0.411 10 0
2024-05-01 315 201.36 200.14 202.58 0% 0.954 -0.043 0.431 8 0
2024-05-01 320 196.79 195.58 198 0% 0.952 -0.044 0.452 43 0
2024-05-02 325 192.225 191.03 193.42 0% 0.95 -0.045 0.474 6 0
2024-05-01 330 187.68 186.5 188.86 0% 0.947 -0.046 0.497 7 0
2024-05-01 335 183.135 181.97 184.3 0% 0.945 -0.047 0.521 5 0
2024-05-01 340 178.605 177.45 179.76 0% 0.942 -0.049 0.546 12 0
2024-05-01 345 174.08 172.94 175.22 0% 0.939 -0.05 0.572 9 0
2024-05-02 350 169.56 168.43 170.69 -4.2% 0.927 -0.054 0.675 33 1
2024-05-01 355 165.07 163.95 166.19 0% 0.933 -0.052 0.628 8 0
2024-05-01 360 160.59 159.49 161.69 0% 0.929 -0.053 0.658 21 0
2024-05-01 365 156.13 155.04 157.22 0% 0.925 -0.054 0.689 106 0
2024-05-01 370 151.685 150.61 152.76 0% 0.921 -0.055 0.721 154 0
2024-05-01 375 147.26 146.2 148.32 0% 0.917 -0.056 0.755 14 4
2024-05-02 380 142.855 141.81 143.9 0% 0.913 -0.057 0.79 119 134
2024-05-01 385 138.47 137.44 139.5 -4.4% 0.908 -0.058 0.827 332 1
2024-05-01 390 134.11 133.09 135.13 0% 0.903 -0.059 0.865 16 0
2024-05-01 395 129.78 128.78 130.78 0% 0.897 -0.06 0.905 26 1
2024-05-02 400 125.465 124.48 126.45 0% 0.886 -0.063 0.984 345 10
2024-05-01 405 121.205 120.24 122.17 0% 0.885 -0.062 0.989 7 0
2024-05-01 410 116.945 115.99 117.9 0% 0.879 -0.063 1.033 995 0
2024-05-01 415 112.73 111.79 113.67 0% 0.872 -0.064 1.078 37 0
2024-05-01 420 108.55 107.63 109.47 0% 0.864 -0.065 1.125 517 0
2024-05-01 425 104.415 103.51 105.32 -0.7% 0.856 -0.066 1.174 32 2
2024-05-01 430 100.325 99.44 101.21 0% 0.848 -0.067 1.223 254 1
2024-05-02 435 96.26 95.39 97.13 0% 0.839 -0.068 1.274 194 1
2024-05-02 440 92.26 91.41 93.11 +1.9% 0.829 -0.069 1.326 725 2
2024-05-01 445 88.28 87.44 89.12 0% 0.819 -0.069 1.378 313 68
2024-05-02 450 84.375 83.56 85.19 0% 0.808 -0.07 1.434 1,426 0
2024-05-02 455 80.505 79.7 81.31 0% 0.798 -0.071 1.485 1,554 3
2024-05-01 460 76.695 75.91 77.48 0% 0.786 -0.071 1.539 186 0
2024-05-01 465 72.95 72.18 73.72 0% 0.773 -0.072 1.593 605 0
2024-05-01 470 69.275 68.53 70.02 0% 0.763 -0.072 1.637 291 3
2024-05-01 475 65.645 64.92 66.37 0% 0.743 -0.073 1.712 858 0
2024-05-01 480 62.075 61.36 62.79 0% 0.732 -0.073 1.753 345 9
2024-05-02 485 58.58 57.88 59.28 0% 0.717 -0.073 1.804 3,077 2
2024-05-02 490 55.16 54.48 55.84 0% 0.7 -0.073 1.855 788 2
2024-05-01 495 51.82 51.16 52.48 -5.9% 0.684 -0.073 1.902 375 2
2024-05-02 500 48.555 47.91 49.2 -10.4% 0.666 -0.073 1.947 3,714 125
2024-05-02 505 45.37 44.74 46 +1.3% 0.649 -0.072 1.987 586 12
2024-05-03 510 42.275 41.66 42.89 +2.9% 0.629 -0.072 2.026 3,159 3
2024-05-02 515 39.27 38.68 39.86 -2% 0.61 -0.071 2.06 1,432 102
2024-05-02 520 36.36 35.78 36.94 -4.6% 0.589 -0.07 2.09 1,698 114
2024-05-02 525 33.555 33 34.11 -9.7% 0.568 -0.069 2.115 2,595 3
2024-05-02 530 30.795 30.6 30.99 -2.3% 0.546 -0.068 2.133 836 28
2024-05-02 535 28.21 28.01 28.41 -14.4% 0.524 -0.067 2.146 724 47
2024-05-02 540 25.72 25.51 25.93 -2.4% 0.501 -0.065 2.151 4,911 26
2024-05-02 545 23.35 23.14 23.56 -3.9% 0.477 -0.063 2.149 1,551 19
2024-05-02 550 21.145 20.95 21.34 -13.2% 0.453 -0.061 2.139 4,029 60
2024-05-02 555 19.055 18.87 19.24 +3.4% 0.429 -0.059 2.121 4,825 38
2024-05-02 560 17.17 16.86 17.48 -9.2% 0.404 -0.057 2.094 1,692 1
2024-05-02 565 15.35 15.05 15.65 0% 0.379 -0.055 2.058 646 0
2024-05-01 570 13.635 13.46 13.81 -8.2% 0.355 -0.052 2.014 1,701 9
2024-05-02 575 12.09 11.94 12.24 -5.2% 0.33 -0.05 1.96 5,613 38
2024-05-02 580 10.69 10.55 10.83 +5.7% 0.306 -0.047 1.9 5,960 65
2024-05-02 585 9.445 9.3 9.59 +4.6% 0.283 -0.044 1.832 605 8
2024-05-02 590 8.295 8.17 8.42 -9.1% 0.261 -0.042 1.762 3,473 35
2024-05-01 595 7.28 7.17 7.39 -11.8% 0.238 -0.039 1.678 3,742 61
2024-05-01 600 6.375 6.27 6.48 -5.7% 0.219 -0.037 1.603 2,533 1
2024-05-02 605 5.58 5.48 5.68 -11.3% 0.198 -0.034 1.507 3,476 1
2024-05-02 610 4.86 4.77 4.95 -3.1% 0.181 -0.032 1.426 3,619 54
2024-05-01 615 4.235 4.15 4.32 +3.1% 0.162 -0.029 1.33 5,781 5
2024-05-02 620 3.685 3.61 3.76 -3% 0.146 -0.027 1.242 7,882 20
2024-05-02 625 3.205 3.15 3.26 +14.3% 0.132 -0.025 1.16 14,261 17
2024-05-02 630 2.79 2.74 2.84 -3.5% 0.118 -0.022 1.074 11,657 4
2024-05-02 635 2.43 2.39 2.47 0% 0.105 -0.02 0.989 22,913 0
2024-05-02 640 2.12 2.08 2.16 0% 0.094 -0.019 0.911 28,950 0
2024-05-02 645 1.845 1.81 1.88 -13.8% 0.085 -0.017 0.848 23,633 1
2024-05-02 650 1.615 1.58 1.65 -11.1% 0.075 -0.015 0.769 23,792 2
2024-05-02 655 1.415 1.38 1.45 -5.3% 0.067 -0.014 0.704 18,231 9
2024-05-02 660 1.235 1.2 1.27 -9.9% 0.061 -0.013 0.655 1,883 1
2024-05-01 665 1.09 1.06 1.12 0% 0.053 -0.012 0.589 205 0
2024-05-02 670 0.96 0.93 0.99 0% 0.047 -0.01 0.53 74 1
2024-05-01 675 0.845 0.82 0.87 0% 0.043 -0.01 0.492 87 0
2024-05-02 680 0.75 0.72 0.78 -23.2% 0.038 -0.009 0.446 313 78
2024-05-01 685 0.665 0.64 0.69 0% 0.034 -0.008 0.41 110 0
2024-05-01 690 0.59 0.56 0.62 0% 0.03 -0.007 0.374 163 1
2024-05-01 695 0.525 0.5 0.55 0% 0.028 -0.007 0.344 16 0
2024-05-02 700 0.475 0.45 0.5 0% 0.025 -0.006 0.315 456 1
2024-05-01 705 0.425 0.4 0.45 0% 0.022 -0.006 0.288 7 0
2024-05-01 710 0.38 0.36 0.4 0% 0.02 -0.005 0.265 323 1
2024-05-02 715 0.34 0.32 0.36 0% 0.018 -0.005 0.245 506 7
2024-05-01 720 0.31 0.29 0.33 0% 0.017 -0.004 0.225 92 0
2024-05-02 725 0.28 0.26 0.3 0% 0.015 -0.004 0.208 197 9
2024-05-01 730 0.25 0.23 0.27 0% 0.014 -0.004 0.192 58 0
2024-05-01 735 0.23 0.21 0.25 0% 0.013 -0.003 0.177 8 0
2024-05-01 740 0.2 0.18 0.22 0% 0.012 -0.003 0.164 6 0
2024-05-01 745 0.185 0.17 0.2 0% 0.011 -0.003 0.151 60 0
2024-05-02 750 0.17 0.15 0.19 0% 0.01 -0.003 0.139 1,350 1
2024-05-01 755 0.15 0.13 0.17 0% 0.009 -0.003 0.128 30 0
2024-05-01 760 0.14 0.12 0.16 0% 0.009 -0.003 0.127 18 0
2024-05-02 765 0.125 0.11 0.14 0% 0.008 -0.002 0.12 70 0
2024-05-01 770 0.115 0.1 0.13 0% 0.007 -0.002 0.108 52 16
2024-05-01 775 0.105 0.09 0.12 0% 0.007 -0.002 0.104 149 0
2024-05-01 780 0.1 0.08 0.12 0% 0.006 -0.002 0.093 51 0
2024-05-02 785 0.09 0.07 0.11 0% 0.006 -0.002 0.087 10,253 3





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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms