SPY Options Chain | Quotes, Greeks & Expirations | Unusual Whales

/

Stock

/

/

Options Chain

API Changelog Info

SPDR S&P 500 ETF

Fri, Jun 13

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
1,629.957	-0.006	0	8.156	0	-0.011	1	1,292%	51%	10.05	12.00	6.43	8.39	-49	434	399	593	28,558	7,269	5,571	0.01	0.01	0.12	0.04	66%	1,292%	-0	-0.01	0.01	0	0	-0.006	1,628.756
1,413.257	-0.005	0	7.31	0	-0.011	1	1,292%	54%	9.01	10.84	5.47	7.31	96	612	959	594	36,433	10,272	8,653	0.01	0.01	0.17	0.04	64%	1,292%	-0	-0.01	0.01	0	0	-0.005	1,412.164
1,182.129	-0.004	0	6.5	0	-0.011	1	1,292%	46%	7.48	10.03	4.56	6.50	-55	1,435	2,560	595	62,089	13,573	9,751	0.01	0.01	0.26	0.06	56%	1,292%	-0	-0.01	0.01	0	0	-0.004	1,181.156
969.97	-0.003	0	5.457	0.001	-0.011	1	1,292%	42%	6.05	9.05	3.81	5.30	201	1,459	1,768	596	54,923	6,611	4,108	0.01	0.01	0.40	0.08	50%	1,292%	-0.001	-0.01	0.01	0.001	0	-0.003	969.111
733.092	-0.003	0	4.28	0.006	-0.011	0.996	1,292%	45%	5.38	8.07	2.86	4.28	102	2,553	5,279	597	109,254	6,865	4,996	0.01	0.01	0.57	0.11	51%	1,292%	-0.004	-0.011	0.01	0.006	0	-0.003	732.363
516.724	-0.002	0	3.7	0.026	-0.011	0.982	1,292%	46%	3.92	7.05	1.98	3.30	596	3,283	10,382	598	145,710	5,957	3,183	0.01	0.01	0.84	0.19	51%	1,292%	-0.018	-0.011	0.01	0.026	0	-0.002	504.762
533.489	-0.003	0	2.44	0.043	-0.011	0.977	974%	45%	2.79	6.12	1.18	2.44	697	2,496	21,006	599	174,906	5,851	3,347	0.01	0.01	1.21	0.3	50%	997%	-0.026	-0.013	0.01	0.046	0	-0.002	511.625
522.062	-0.004	0	1.53	0.091	-0.011	0.966	640%	44%	1.86	5.15	0.58	1.48	5,815	8,864	113,840	600	318,821	10,860	8,692	0.01	0.01	1.73	0.45	49%	675%	-0.042	-0.015	0.01	0.102	0	-0.003	480.904
168.045	-0.002	0	0.57	0.464	-0.05	0.829	419%	45%	1.13	4.18	0.21	0.57	7,539	9,337	185,831	601	250,378	5,283	4,450	0.04	0.04	2.31	0.63	48%	404%	-0.162	-0.045	0.04	0.465	0	-0.002	181.03
-594.227	0.008	0	0.04	0.5	-0.03	0.136	335%	48%	0.96	3.27	0.02	0.04	4,316	6,307	265,856	602	-	-	0	-			-	-	-	-	-	-	-	-	-	-