Cboe Global Markets

SPY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR S&P 500 ETF Trust (spy)

2025-04-11 16:00:00 ET (Delayed)
Bid: 
534.1
Ask: 
534.54
Vol: 
97,798,087
Last: 
533.94
Change: 
+9.36 (+1.753%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 66
Calls
(EXPR: Mon Apr 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
8.72
+2.655
8.75
8.85
8,722
0.36
0.586
0.0224
631
SPY 532.000
8.02
+2.38
8.12
8.21
11,800
0.35
0.5639
0.0228
1450
SPY 533.000
7.53
+2.255
7.51
7.57
13,465
0.35
0.5412
0.0232
777
SPY 534.000
6.97
+2.045
6.93
7
15,162
0.35
0.518
0.0235
1048
SPY 535.000
6.46
+1.875
6.38
6.46
40,892
0.34
0.4945
0.0237
3908
SPY 536.000
5.9
+1.655
5.85
5.9
9,522
0.34
0.4705
0.0239
609
Mon Apr 14 2025
Strike
SPY 531.000
SPY 532.000
SPY 533.000
SPY 534.000
SPY 535.000
SPY 536.000
Puts
(EXPR: Mon Apr 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
5.36
-12.65
5.23
5.3
8,611
0.36
-0.4141
0.0224
485
SPY 532.000
5.7
-12.955
5.6
5.67
12,845
0.35
-0.4361
0.0228
539
SPY 533.000
5.98
-13.28
5.98
6.06
10,110
0.35
-0.459
0.0232
460
SPY 534.000
6.4
-13.45
6.4
6.48
14,475
0.35
-0.482
0.0235
233
SPY 535.000
6.88
-13.645
6.84
6.92
12,480
0.34
-0.5058
0.0238
1019
SPY 536.000
7.35
-13.83
7.31
7.39
3,597
0.34
-0.5298
0.0239
282
Calls
(EXPR: Tue Apr 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
10.7
+3.515
10.85
10.93
2,568
0.4
0.5713
0.0173
327
SPY 532.000
10.15
+3.41
10.21
10.31
2,407
0.4
0.5543
0.0176
813
SPY 533.000
9.62
+3.285
9.61
9.71
2,933
0.4
0.5367
0.0179
367
SPY 534.000
8.94
+3.01
9.01
9.11
3,413
0.39
0.5188
0.0181
506
SPY 535.000
8.4
+2.85
8.43
8.54
8,175
0.39
0.5006
0.0183
911
SPY 536.000
7.87
+2.685
7.88
7.98
2,583
0.38
0.4822
0.0184
421
Tue Apr 15 2025
Strike
SPY 531.000
SPY 532.000
SPY 533.000
SPY 534.000
SPY 535.000
SPY 536.000
Puts
(EXPR: Tue Apr 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
7.46
-11.615
7.26
7.35
926
0.4
-0.4293
0.0174
139
SPY 532.000
7.74
-11.91
7.62
7.72
2,123
0.4
-0.4464
0.0177
268
SPY 533.000
8.16
-12.045
8.01
8.11
1,379
0.4
-0.464
0.0179
251
SPY 534.000
8.57
-12.25
8.41
8.51
1,228
0.39
-0.4819
0.0182
131
SPY 535.000
8.87
-12.56
8.83
8.94
3,627
0.39
-0.5002
0.0183
612
SPY 536.000
9.49
-12.59
9.27
9.38
566
0.38
-0.5186
0.0185
211
Calls
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
12.2
+4.09
12.28
12.38
961
0.42
0.5652
0.015
492
SPY 532.000
11.65
+3.99
11.65
11.75
2,329
0.41
0.5504
0.0152
850
SPY 533.000
10.9
+3.685
11.03
11.13
887
0.41
0.5353
0.0154
744
SPY 534.000
10.5
+3.71
10.43
10.54
1,302
0.41
0.5198
0.0156
357
SPY 535.000
9.89
+3.5
9.84
9.94
2,201
0.4
0.5041
0.0158
817
SPY 536.000
9.26
+3.275
9.27
9.38
1,298
0.4
0.4881
0.0159
323
Wed Apr 16 2025
Strike
SPY 531.000
SPY 532.000
SPY 533.000
SPY 534.000
SPY 535.000
SPY 536.000
Puts
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
8.73
-11.18
8.63
8.72
694
0.42
-0.4355
0.0151
173
SPY 532.000
8.91
-11.545
9
9.09
799
0.41
-0.4504
0.0153
297
SPY 533.000
9.57
-11.495
9.38
9.47
1,102
0.41
-0.4656
0.0155
216
SPY 534.000
9.88
-11.725
9.77
9.87
1,509
0.41
-0.4811
0.0157
72
SPY 535.000
10.26
-11.94
10.18
10.29
917
0.4
-0.4968
0.0159
313
SPY 536.000
10.87
-11.91
10.6
10.72
470
0.4
-0.513
0.016
60
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
13.3
+4.215
13.38
13.48
2,580
0.42
0.5651
0.0137
1306
SPY 532.000
12.79
+4.175
12.75
12.85
2,779
0.41
0.5515
0.0139
3837
SPY 533.000
12.12
+3.97
12.13
12.23
3,814
0.41
0.5377
0.0141
1293
SPY 534.000
11.63
+3.915
11.53
11.62
3,396
0.41
0.5236
0.0143
1650
SPY 535.000
11
+3.705
10.95
11.03
15,145
0.4
0.5093
0.0144
18524
SPY 536.000
10.38
+3.5
10.36
10.45
2,401
0.4
0.4946
0.0145
1799
Thu Apr 17 2025
Strike
SPY 531.000
SPY 532.000
SPY 533.000
SPY 534.000
SPY 535.000
SPY 536.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
9.63
-11.06
9.49
9.59
2,975
0.42
-0.438
0.0139
10156
SPY 532.000
9.97
-11.255
9.86
9.96
13,661
0.41
-0.4517
0.014
25473
SPY 533.000
10.38
-11.43
10.24
10.35
12,175
0.41
-0.4657
0.0142
48003
SPY 534.000
10.87
-11.455
10.64
10.75
4,422
0.41
-0.48
0.0144
7185
SPY 535.000
11.13
-11.79
11.05
11.16
10,302
0.4
-0.4945
0.0145
67273
SPY 536.000
11.79
-11.7
11.47
11.58
602
0.4
-0.5091
0.0147
15073
Calls
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
14.69
+4.585
14.92
15.04
231
0.37
0.5605
0.0121
196
SPY 532.000
14.15
+4.53
14.27
14.4
368
0.36
0.5485
0.0122
112
SPY 533.000
13.6
+4.46
13.65
13.77
391
0.36
0.5363
0.0124
102
SPY 534.000
13
+4.335
13.03
13.15
460
0.36
0.5239
0.0125
61
SPY 535.000
12.5
+4.275
12.42
12.54
2,013
0.35
0.5112
0.0127
1201
SPY 536.000
11.49
+3.695
11.83
11.95
266
0.35
0.4984
0.0128
98
Mon Apr 21 2025
Strike
SPY 531.000
SPY 532.000
SPY 533.000
SPY 534.000
SPY 535.000
SPY 536.000
Puts
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
10.44
-11.19
10.94
11.07
446
0.37
-0.4405
0.0122
121
SPY 532.000
11.6
-10.545
11.3
11.43
215
0.36
-0.4525
0.0123
60
SPY 533.000
12.01
-10.65
11.67
11.8
470
0.36
-0.4648
0.0125
13
SPY 534.000
12.44
-10.775
12.05
12.19
174
0.36
-0.4772
0.0126
69
SPY 535.000
12.61
-11.16
12.45
12.58
1,574
0.35
-0.4899
0.0127
382
SPY 536.000
12.54
-11.76
12.86
12.99
276
0.35
-0.5028
0.0129
239
Calls
(EXPR: Tue Apr 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
15.45
+4.655
15.73
15.86
269
0.37
0.5594
0.0114
52
SPY 532.000
14.65
+4.355
15.09
15.22
80
0.37
0.5482
0.0115
31
SPY 533.000
14.05
+4.24
14.45
14.58
246
0.36
0.5367
0.0117
38
SPY 534.000
13.85
+4.525
13.83
13.95
40
0.36
0.525
0.0118
31
SPY 535.000
13.1
+4.23
13.21
13.34
203
0.36
0.5131
0.0119
164
SPY 536.000
12.42
+4
12.61
12.73
67
0.35
0.501
0.012
115
Tue Apr 22 2025
Strike
SPY 531.000
SPY 532.000
SPY 533.000
SPY 534.000
SPY 535.000
SPY 536.000
Puts
(EXPR: Tue Apr 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
11.31
-10.94
11.7
11.83
107
0.37
-0.4418
0.0115
6
SPY 532.000
11.9
-10.905
12.05
12.18
62
0.37
-0.4531
0.0116
3
SPY 533.000
12.01
-11.33
12.42
12.55
204
0.36
-0.4647
0.0118
15
SPY 534.000
12.91
-10.94
12.79
12.93
25
0.36
-0.4765
0.0119
0
SPY 535.000
13.41
-10.615
13.18
13.32
54
0.36
-0.4885
0.012
107
SPY 536.000
13.09
-11.855
13.57
13.72
13
0.35
-0.5007
0.0121
1
Calls
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
16.11
+4.755
16.43
16.56
94
0.37
0.5587
0.0109
22
SPY 532.000
16.55
+5.705
15.78
15.91
142
0.37
0.548
0.011
102
SPY 533.000
14.83
+4.485
15.14
15.27
242
0.37
0.537
0.0111
53
SPY 534.000
13.7
+3.855
14.51
14.64
61
0.36
0.5259
0.0112
26
SPY 535.000
13.75
+4.375
13.89
14.02
268
0.36
0.5145
0.0114
571
SPY 536.000
13.38
+4.45
13.28
13.41
37
0.36
0.503
0.0115
3
Wed Apr 23 2025
Strike
SPY 531.000
SPY 532.000
SPY 533.000
SPY 534.000
SPY 535.000
SPY 536.000
Puts
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
13.08
-9.71
12.33
12.46
14
0.37
-0.4428
0.0109
29
SPY 532.000
13.45
-9.855
12.68
12.82
99
0.37
-0.4536
0.0111
9
SPY 533.000
12.7
-11.065
13.04
13.18
60
0.37
-0.4646
0.0112
62
SPY 534.000
13.69
-10.595
13.41
13.55
83
0.36
-0.4758
0.0113
9
SPY 535.000
13.95
-10.53
13.79
13.93
127
0.36
-0.4873
0.0114
58
SPY 536.000
14.6
-10.805
14.18
14.32
52
0.36
-0.4989
0.0116
5
Calls
(EXPR: Thu Apr 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
17.07
+17.07
17.04
17.17
33
0.37
0.5584
0.0104
0
SPY 532.000
15.7
+15.7
16.39
16.52
5
0.37
0.548
0.0106
0
SPY 533.000
15.52
+15.52
15.75
15.88
15
0.37
0.5375
0.0107
0
SPY 534.000
15.12
+15.12
15.12
15.25
18
0.36
0.5268
0.0108
0
SPY 535.000
14.2
+14.2
14.49
14.63
79
0.36
0.5159
0.0109
0
SPY 536.000
13.51
+13.51
13.88
14.01
13
0.36
0.5048
0.011
0
Thu Apr 24 2025
Strike
SPY 531.000
SPY 532.000
SPY 533.000
SPY 534.000
SPY 535.000
SPY 536.000
Puts
(EXPR: Thu Apr 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
12.43
+12.43
12.87
13.01
24
0.37
-0.4433
0.0105
0
SPY 532.000
13.45
+13.45
13.22
13.36
63
0.37
-0.4537
0.0106
0
SPY 533.000
13.24
+13.24
13.58
13.72
3
0.37
-0.4643
0.0108
0
SPY 534.000
14.08
+14.08
13.95
14.09
31
0.36
-0.4752
0.0109
0
SPY 535.000
14.3
+14.3
14.33
14.47
62
0.36
-0.4862
0.011
0
SPY 536.000
17.08
+17.08
14.72
14.87
5
0.36
-0.4974
0.0111
0
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
17.66
+5.25
17.64
17.77
463
0.37
0.5596
0.0101
842
SPY 532.000
16.99
+5.105
17
17.13
1,406
0.37
0.5496
0.0103
331
SPY 533.000
16.46
+5.065
16.36
16.48
550
0.36
0.5394
0.0104
1049
SPY 534.000
15.61
+4.715
15.73
15.85
295
0.36
0.529
0.0105
413
SPY 535.000
15.15
+4.74
15.11
15.23
895
0.36
0.5184
0.0106
1502
SPY 536.000
14.36
+4.41
14.49
14.61
77
0.35
0.5077
0.0107
563
Fri Apr 25 2025
Strike
SPY 531.000
SPY 532.000
SPY 533.000
SPY 534.000
SPY 535.000
SPY 536.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
13.51
-10.105
13.31
13.45
360
0.37
-0.4436
0.0102
954
SPY 532.000
13.84
-10.285
13.66
13.81
201
0.37
-0.4537
0.0103
510
SPY 533.000
14.32
-10.35
14.02
14.17
212
0.36
-0.464
0.0105
1527
SPY 534.000
14.54
-10.57
14.39
14.54
293
0.36
-0.4745
0.0106
814
SPY 535.000
14.94
-10.845
14.8
14.92
791
0.36
-0.4852
0.0107
1101
SPY 536.000
15.54
-10.635
15.16
15.31
595
0.36
-0.496
0.0108
676
Calls
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
0
+0
0
0
0
0
0
0
0
SPY 532.000
0
+0
0
0
0
0
0
0
0
SPY 533.000
0
+0
0
0
0
0
0
0
0
SPY 534.000
0
+0
0
0
0
0
0
0
0
SPY 535.000
0
+0
0
0
0
0
0
0
0
SPY 540.000
0
+0
0
0
0
0
0
0
0
Mon Apr 28 2025
Strike
SPY 531.000
SPY 532.000
SPY 533.000
SPY 534.000
SPY 535.000
SPY 540.000
Puts
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
0
+0
0
0
0
0
0
0
0
SPY 532.000
0
+0
0
0
0
0
0
0
0
SPY 533.000
0
+0
0
0
0
0
0
0
0
SPY 534.000
0
+0
0
0
0
0
0
0
0
SPY 535.000
0
+0
0
0
0
0
0
0
0
SPY 540.000
0
+0
0
0
0
0
0
0
0
Calls
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
19.24
+5.46
19.27
19.4
405
0.35
0.5588
0.0092
604
SPY 532.000
18.74
+5.49
18.62
18.75
478
0.35
0.5497
0.0093
363
SPY 533.000
17.76
+5.03
17.98
18.11
315
0.34
0.5404
0.0094
831
SPY 534.000
17.22
+5.01
17.34
17.47
90
0.34
0.5309
0.0095
279
SPY 535.000
16.75
+5.04
16.72
16.85
1,211
0.34
0.5213
0.0096
1400
SPY 536.000
16.02
+4.79
16.11
16.23
507
0.34
0.5116
0.0097
150
Wed Apr 30 2025
Strike
SPY 531.000
SPY 532.000
SPY 533.000
SPY 534.000
SPY 535.000
SPY 536.000
Puts
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 531.000
15
-9.79
14.71
14.86
58
0.35
-0.4438
0.0093
1413
SPY 532.000
15.39
-9.875
15.06
15.21
423
0.35
-0.453
0.0094
1657
SPY 533.000
15.76
-10
15.42
15.58
890
0.34
-0.4624
0.0095
2209
SPY 534.000
16
-10.225
15.79
15.95
429
0.34
-0.472
0.0096
1828
SPY 535.000
16.19
-10.645
16.16
16.33
364
0.34
-0.4817
0.0097
7301
SPY 536.000
16.6
-10.8
16.55
16.71
3
0.34
-0.4916
0.0098
1896
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.