523.17
0.84%
+4.36
Pre-market:
522.49
-0.68
-0.13%
SPDR S&P 500 ETF Trust Stock (SPY) Option Chain
The SPDR S&P 500 ETF Trust (SPY) option chain consists of 268,528 contracts with 141,508 call options and 127,020 put options, which all expire on April 05, 2024. Some other option chains:
- For April 12, 2024 options, there are 97,817 contracts.
- For April 19, 2024 options, there are 263,885 contracts.
- For April 26, 2024 options, there are 35,733 contracts.
- For April 30, 2024 options, there are 78,968 contracts.
- For May 17, 2024 options, there are 99,893 contracts.
SPY option chain shows a higher number of calls than puts indicating that there are more bets placed on price increases, which may also suggest bullish expectations for the stock.
The table below displays SPDR S&P 500 ETF Trust option chain data such as: call and put options, including strike price, last price, price change and volume. This table can help you navigate decisions on option chains but for optimal results shareholders should check the stock’s technical analysis and overall market sentiment.
SPY Call Options Expiring April 05, 2024
Strike | Price | Change | % Change | Volume |
---|---|---|---|---|
300.00 | 220.23 | -1.24 | -0.56% | 85 |
310.00 | 211.79 | 0.24 | +0.11% | 104 |
320.00 | 201.74 | 0.15 | +0.07% | 648 |
330.00 | 192.02 | 0.48 | +0.25% | 4 |
340.00 | 0.00 | 0.00 | - | - |
350.00 | 171.71 | 0.50 | +0.29% | 100 |
360.00 | 160.22 | -1.67 | -1.03% | 2 |
370.00 | 152.79 | 0.00 | - | - |
380.00 | 0.00 | 0.00 | - | - |
390.00 | 0.00 | 0.00 | - | - |
400.00 | 122.00 | 0.00 | - | - |
405.00 | 0.00 | 0.00 | - | - |
410.00 | 112.74 | 0.00 | - | - |
415.00 | 0.00 | 0.00 | - | - |
420.00 | 93.46 | 0.00 | - | - |
425.00 | 92.78 | 0.00 | - | - |
430.00 | 92.78 | 0.59 | +0.64% | 3 |
435.00 | 79.74 | 0.00 | - | - |
440.00 | 74.74 | 0.00 | - | - |
445.00 | 65.70 | 0.00 | - | - |
450.00 | 72.02 | 0.00 | - | - |
455.00 | 58.33 | 0.00 | - | - |
460.00 | 62.19 | 0.00 | - | - |
465.00 | 57.26 | 0.00 | - | - |
470.00 | 50.98 | -2.62 | -4.89% | 4 |
475.00 | 37.06 | 0.00 | - | - |
480.00 | 43.29 | 3.29 | +8.22% | 13 |
481.00 | 35.20 | 0.00 | - | - |
482.00 | 39.00 | 0.00 | - | - |
482.50 | 35.45 | 0.00 | - | - |
483.00 | 32.55 | 0.00 | - | - |
484.00 | 37.53 | 0.00 | - | - |
485.00 | 38.01 | 1.25 | +3.40% | 10 |
486.00 | 23.25 | 0.00 | - | - |
487.00 | 35.14 | 0.00 | - | - |
487.50 | 31.49 | 0.00 | - | - |
488.00 | 27.35 | 0.00 | - | - |
489.00 | 26.33 | 0.00 | - | - |
490.00 | 33.01 | 1.21 | +3.81% | 22 |
491.00 | 29.90 | -0.84 | -2.73% | 4 |
492.00 | 29.97 | 0.00 | - | - |
492.50 | 20.20 | 0.00 | - | - |
493.00 | 21.35 | 0.00 | - | - |
494.00 | 28.08 | -0.22 | -0.78% | 4 |
495.00 | 28.14 | 3.14 | +12.56% | 56 |
496.00 | 25.88 | -0.02 | -0.08% | 15 |
497.00 | 23.94 | -0.13 | -0.54% | 19 |
497.50 | 20.63 | 0.00 | - | - |
498.00 | 23.76 | 0.00 | - | - |
499.00 | 22.99 | 0.00 | - | - |
500.00 | 23.38 | 2.41 | +11.49% | 119 |
501.00 | 21.50 | 0.33 | +1.56% | 68 |
502.00 | 19.83 | -0.23 | -1.15% | 1 |
502.50 | 19.64 | 0.00 | - | - |
503.00 | 20.60 | 1.67 | +8.82% | 7 |
504.00 | 18.49 | 0.00 | - | - |
505.00 | 18.60 | 1.60 | +9.41% | 30 |
506.00 | 17.11 | 1.11 | +6.94% | 10 |
507.00 | 16.22 | 2.40 | +17.37% | 19 |
507.50 | 12.00 | 0.00 | - | - |
508.00 | 15.50 | 0.91 | +6.24% | 14 |
509.00 | 12.96 | 1.31 | +11.24% | 8 |
510.00 | 13.71 | 2.80 | +25.66% | 240 |
511.00 | 12.81 | 1.84 | +16.77% | 54 |
512.00 | 12.40 | 2.98 | +31.63% | 20 |
513.00 | 11.59 | 1.98 | +20.60% | 261 |
514.00 | 10.55 | 3.02 | +40.11% | 55 |
515.00 | 9.50 | 2.75 | +40.74% | 339 |
516.00 | 8.78 | 2.89 | +49.07% | 191 |
517.00 | 7.90 | 2.64 | +50.19% | 437 |
518.00 | 7.00 | 2.35 | +50.54% | 349 |
519.00 | 6.40 | 2.38 | +59.20% | 1,347 |
520.00 | 5.49 | 2.02 | +58.21% | 11,611 |
521.00 | 4.80 | 1.88 | +64.38% | 58,520 |
522.00 | 4.15 | 1.69 | +68.70% | 18,281 |
523.00 | 3.54 | 1.49 | +72.68% | 8,438 |
524.00 | 2.99 | 1.31 | +77.98% | 4,292 |
525.00 | 2.50 | 1.12 | +81.16% | 10,296 |
526.00 | 2.04 | 0.94 | +85.45% | 2,703 |
527.00 | 1.69 | 0.82 | +94.25% | 2,192 |
528.00 | 1.34 | 0.67 | +100.00% | 4,805 |
529.00 | 1.04 | 0.51 | +96.23% | 1,976 |
530.00 | 0.81 | 0.39 | +92.86% | 5,278 |
531.00 | 0.62 | 0.30 | +93.75% | 1,212 |
532.00 | 0.46 | 0.21 | +84.00% | 1,087 |
533.00 | 0.36 | 0.17 | +89.47% | 1,313 |
534.00 | 0.26 | 0.12 | +85.71% | 648 |
535.00 | 0.19 | 0.08 | +72.73% | 2,230 |
536.00 | 0.13 | 0.05 | +62.50% | 713 |
537.00 | 0.10 | 0.03 | +42.86% | 160 |
538.00 | 0.08 | 0.02 | +33.33% | 120 |
539.00 | 0.04 | 0.00 | - | 277 |
540.00 | 0.05 | 0.02 | +66.67% | 392 |
545.00 | 0.02 | 0.00 | - | 173 |
550.00 | 0.01 | -0.01 | -50.00% | 121 |
555.00 | 0.01 | -0.01 | -50.00% | 4 |
560.00 | 0.01 | 0.00 | - | 4 |
565.00 | 0.01 | 0.00 | - | - |
570.00 | 0.01 | 0.00 | - | - |
575.00 | 0.02 | 0.00 | - | - |
580.00 | 0.02 | 0.00 | - | - |
585.00 | 0.01 | 0.00 | - | - |
590.00 | 0.01 | 0.00 | - | - |
595.00 | 0.01 | 0.00 | - | - |
600.00 | 0.01 | 0.00 | - | - |
SPY Put Options Expiring April 05, 2024
Strike | Price | Change | % Change | Volume |
---|---|---|---|---|
300.00
|
0.02 | 0.00 | - | - |
310.00
|
0.01 | 0.00 | - | - |
320.00
|
0.01 | 0.00 | - | - |
330.00
|
0.01 | 0.00 | - | - |
340.00
|
0.01 | 0.00 | - | - |
350.00
|
0.01 | 0.00 | - | - |
360.00
|
0.01 | 0.00 | - | - |
370.00
|
0.01 | 0.00 | - | 30 |
380.00
|
0.01 | 0.00 | - | 189 |
390.00
|
0.02 | 0.00 | - | 10 |
400.00
|
0.02 | 0.00 | - | - |
405.00
|
0.02 | 0.00 | - | 3 |
410.00
|
0.02 | -0.01 | -33.33% | 38 |
415.00
|
0.02 | -0.01 | -33.33% | 448 |
420.00
|
0.02 | -0.02 | -50.00% | 3 |
425.00
|
0.02 | -0.02 | -50.00% | 8 |
430.00
|
0.03 | 0.00 | - | 8 |
435.00
|
0.03 | -0.01 | -25.00% | 146 |
440.00
|
0.04 | -0.02 | -33.33% | 2 |
443.00
|
0.04 | -0.01 | -20.00% | 1 |
445.00
|
0.05 | 0.00 | - | 5 |
449.00
|
0.04 | -0.01 | -20.00% | 344 |
450.00
|
0.04 | -0.02 | -33.33% | 359 |
451.00
|
0.05 | 0.00 | - | 340 |
454.00
|
0.04 | -0.02 | -33.33% | 48 |
455.00
|
0.04 | -0.02 | -33.33% | 3,260 |
456.00
|
0.04 | -0.03 | -42.86% | 145 |
460.00
|
0.06 | -0.01 | -14.29% | 93 |
461.00
|
0.07 | -0.02 | -22.22% | 100 |
462.00
|
0.07 | -0.02 | -22.22% | 7 |
463.00
|
0.06 | -0.03 | -33.33% | 7 |
465.00
|
0.04 | -0.04 | -50.00% | 16 |
467.00
|
0.05 | -0.04 | -44.44% | 6 |
468.00
|
0.07 | -0.02 | -22.22% | 10 |
470.00
|
0.05 | -0.04 | -44.44% | 12 |
473.00
|
0.08 | 0.00 | - | - |
475.00
|
0.05 | -0.07 | -58.33% | 412 |
476.00
|
0.06 | -0.03 | -33.33% | 23 |
477.00
|
0.09 | -0.02 | -18.18% | 2 |
478.00
|
0.07 | -0.02 | -22.22% | 4 |
479.00
|
0.06 | -0.05 | -45.45% | 3 |
480.00
|
0.05 | -0.07 | -58.33% | 110 |
481.00
|
0.08 | -0.02 | -20.00% | 53 |
482.00
|
0.08 | -0.05 | -38.46% | 6 |
482.50
|
0.09 | -0.02 | -18.18% | 8 |
483.00
|
0.10 | -0.03 | -23.08% | 83 |
484.00
|
0.06 | -0.05 | -45.45% | 300 |
485.00
|
0.07 | -0.08 | -53.33% | 150 |
486.00
|
0.09 | -0.06 | -40.00% | 93 |
487.00
|
0.08 | -0.05 | -38.46% | 101 |
487.50
|
0.13 | 0.00 | - | - |
488.00
|
0.09 | -0.02 | -18.18% | 2,547 |
489.00
|
0.10 | -0.03 | -23.08% | 332 |
490.00
|
0.09 | -0.09 | -50.00% | 887 |
491.00
|
0.10 | -0.03 | -23.08% | 334 |
492.00
|
0.09 | -0.08 | -47.06% | 37 |
492.50
|
0.11 | -0.06 | -35.29% | 55 |
493.00
|
0.09 | -0.09 | -50.00% | 4,558 |
494.00
|
0.10 | -0.10 | -50.00% | 213 |
495.00
|
0.09 | -0.11 | -55.00% | 782 |
496.00
|
0.10 | -0.12 | -54.55% | 114 |
497.00
|
0.11 | -0.11 | -50.00% | 267 |
497.50
|
0.13 | -0.11 | -45.83% | 2 |
498.00
|
0.10 | -0.14 | -58.33% | 92 |
499.00
|
0.11 | -0.15 | -57.69% | 1,232 |
500.00
|
0.13 | -0.14 | -51.85% | 3,067 |
501.00
|
0.13 | -0.20 | -60.61% | 435 |
502.00
|
0.13 | -0.18 | -58.06% | 835 |
502.50
|
0.15 | -0.19 | -55.88% | 715 |
503.00
|
0.14 | -0.21 | -60.00% | 1,140 |
504.00
|
0.16 | -0.21 | -56.76% | 463 |
505.00
|
0.17 | -0.25 | -59.52% | 4,330 |
506.00
|
0.18 | -0.28 | -60.87% | 1,200 |
507.00
|
0.20 | -0.38 | -65.52% | 1,309 |
507.50
|
0.24 | -0.38 | -61.29% | 5,467 |
508.00
|
0.24 | -0.36 | -60.00% | 1,359 |
509.00
|
0.25 | -0.43 | -63.24% | 1,286 |
510.00
|
0.30 | -0.45 | -60.00% | 5,702 |
511.00
|
0.33 | -0.56 | -62.92% | 1,794 |
512.00
|
0.39 | -0.61 | -61.00% | 5,822 |
513.00
|
0.44 | -0.75 | -63.03% | 1,469 |
514.00
|
0.52 | -0.81 | -60.90% | 1,566 |
515.00
|
0.63 | -0.94 | -59.87% | 7,976 |
516.00
|
0.72 | -1.10 | -60.44% | 1,419 |
517.00
|
0.87 | -1.24 | -58.77% | 5,307 |
518.00
|
1.05 | -1.40 | -57.14% | 3,279 |
519.00
|
1.24 | -1.60 | -56.34% | 5,590 |
520.00
|
1.51 | -1.76 | -53.82% | 18,775 |
521.00
|
1.76 | -2.04 | -53.68% | 12,138 |
522.00
|
2.17 | -2.11 | -49.30% | 6,609 |
523.00
|
2.57 | -2.44 | -48.70% | 1,565 |
524.00
|
3.03 | -2.67 | -46.84% | 1,932 |
525.00
|
3.55 | -2.78 | -43.92% | 5,168 |
526.00
|
4.04 | -2.37 | -36.97% | 397 |
527.00
|
4.74 | -3.18 | -40.15% | 331 |
528.00
|
5.34 | -3.49 | -39.52% | 47 |
529.00
|
9.22 | 1.07 | +13.13% | 4 |
530.00
|
6.90 | -4.43 | -39.10% | 70 |
531.00
|
7.87 | -0.99 | -11.17% | 5 |
532.00
|
8.69 | -4.02 | -31.63% | 4 |
533.00
|
13.93 | 0.00 | - | - |
534.00
|
21.86 | 0.00 | - | - |
535.00
|
14.16 | 0.06 | +0.43% | 2 |
537.00
|
17.14 | 0.70 | +4.26% | 5 |
539.00
|
27.12 | 0.00 | - | - |
540.00
|
17.45 | 0.00 | - | - |
545.00
|
22.35 | 0.00 | - | - |
550.00
|
42.28 | 0.00 | - | - |
555.00
|
0.00 | 0.00 | - | - |
560.00
|
53.73 | 0.00 | - | - |
565.00
|
0.00 | 0.00 | - | - |
570.00
|
0.00 | 0.00 | - | - |
575.00
|
0.00 | 0.00 | - | - |
580.00
|
0.00 | 0.00 | - | - |
585.00
|
0.00 | 0.00 | - | - |
590.00
|
0.00 | 0.00 | - | - |
595.00
|
0.00 | 0.00 | - | - |
600.00
|
0.00 | 0.00 | - | - |
SPDR S&P 500 ETF Trust Stock (SPY) Option Chain Analysis
Put Volume Total | 127,020 |
Call Volume Total | 141,508 |
Put/Call Ratio (PCR) | 0.90 |
Put Strike With Highest Volume | $520.00 |
Call Strike With Highest Volume | $521.00 |
From reviewing SPY put and call options expire on April 05, 2024, we can calculate put/call ratio (PCR) of 0.90. This ratio can be called as a rising PCR as it might indicate a bullish sentiment for this stock, if it continues to increase, it could further confirm a more positive outlook. This indicator can be helpful tool for analysing a specific option chain since reading excessive amount of data can be time consuming. Therefore, besides assessing other crucial indicators, consider tracking PCR of your options chain to gain diverse insights that help you make better decisions.
Looking at SPY call and put strikes, we can clearly observe traders’ highest attention for call strike of $521.00 and put strike of $520.00. Since those are two call and put strikes with highest volume it can be interpret as a sign of willingness to trade call and put options at specific prices mentioned above.
Cap:
|
Volume (24h):