SPY

$629.91-1.61%

SPDR S&P 500 ETF Trust · company research →

Simulated data

Calls					Strike	Puts
Bid	Ask	Vol	OI	IV	—	IV	OI	Vol	Ask	Bid
186.76	193.68	58	1,260	22%	440	22%	600	19	0.01	0.00
174.10	186.35	406	2,300	22%	450	22%	241	168	0.01	0.00
166.94	173.53	401	720	22%	460	22%	1,183	381	0.01	0.00
156.56	163.93	347	1,047	21%	470	21%	79	283	0.01	0.00
146.71	153.79	210	88	21%	480	21%	3,485	467	0.01	0.00
137.82	142.69	273	3,736	21%	490	21%	3,536	344	0.01	0.00
126.04	134.49	643	4,096	21%	500	21%	2,951	401	0.01	0.00
117.21	123.33	486	849	20%	510	20%	4,988	623	0.01	0.00
106.69	113.86	535	2,847	20%	520	20%	5,251	511	0.01	0.00
98.17	102.40	553	5,767	20%	530	20%	3,616	861	0.01	0.00
87.22	93.36	782	1,818	20%	540	20%	7,605	959	0.01	0.00
78.65	81.95	722	4,764	20%	550	20%	1,177	884	0.01	0.00
68.99	71.62	313	188	19%	560	19%	3,335	298	0.01	0.00
58.63	62.00	265	8,249	19%	570	19%	4,193	778	0.01	0.00
49.21	51.43	1,653	12,146	19%	580	19%	821	2,050	0.01	0.00
39.17	41.51	425	14,091	19%	590	19%	734	567	0.02	0.00
29.66	31.20	797	1,894	19%	600	19%	9,879	174	0.11	0.09
20.17	21.59	1,033	3,379	19%	610	19%	15,851	460	0.56	0.52
12.10	12.72	3,412	15,922	19%	620	19%	14,632	865	2.09	2.03
5.86	6.18	1,583	16,954	19%	630	19%	13,958	272	5.76	5.58
2.18	2.33	1,715	10,136	18%	640	18%	7,249	524	12.09	11.70
0.60	0.65	2,313	642	18%	650	18%	13,831	1,244	20.79	19.72
0.11	0.13	139	5,604	18%	660	18%	1,780	1,419	30.55	28.94
0.01	0.03	2,153	9,240	18%	670	18%	873	1,686	40.58	38.69
0.00	0.01	1,932	7,289	18%	680	18%	12,705	1,138	51.29	47.93
0.00	0.01	667	10,896	18%	690	18%	567	262	61.56	57.64
0.00	0.01	833	720	18%	700	18%	6,005	983	71.98	67.21
0.00	0.01	515	2,507	18%	710	18%	8,546	1,216	81.69	77.48
0.00	0.01	433	2,395	18%	720	18%	7,842	517	91.37	87.79
0.00	0.01	779	4,643	18%	730	18%	6,634	491	101.67	97.48
0.00	0.01	395	3,552	18%	740	18%	2,206	468	112.65	106.49
0.00	0.01	205	4,520	18%	750	18%	462	847	123.27	115.85
0.00	0.01	693	2,497	18%	760	18%	1,055	100	132.94	126.17
0.00	0.01	484	3,705	18%	770	18%	2,809	153	143.44	135.65
0.00	0.01	419	1,531	18%	780	18%	421	411	153.09	145.99
0.00	0.01	301	2,264	18%	790	18%	2,750	232	164.95	154.11
0.00	0.01	432	1,894	18%	800	18%	1,385	185	173.08	165.97
0.00	0.01	321	2,422	18%	810	18%	1,882	346	184.33	174.70
0.00	0.01	340	25	18%	820	18%	1,666	210	195.68	183.34

Spot $629.91 · shaded cells are in-the-money · click an IV to open that contract in the break-even calculator.