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)

2025-05-16 16:00:00 ET (Delayed)
Bid: 
588.25
Ask: 
588.55
Vol: 
75,744,434
Last: 
594.2
Change: 
+3.74 (+0.6294%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 54
Calls
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
3.12
+1.17
3.13
3.17
67,521
0.09
0.6647
0.0745
1936
SPY 593.000
2.45
+0.88
2.45
2.47
76,283
0.09
0.5906
0.0822
2421
SPY 594.000
1.87
+0.62
1.85
1.87
69,502
0.09
0.5072
0.0867
1206
SPY 595.000
1.37
+0.405
1.36
1.38
70,316
0.08
0.4202
0.0862
4536
SPY 596.000
0.99
+0.235
0.97
0.99
38,309
0.08
0.3365
0.0807
1435
SPY 597.000
0.69
+0.115
0.69
0.7
15,472
0.08
0.2612
0.0716
2374
Mon May 19 2025
Strike
SPY 592.000
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
Puts
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
1.08
-3.34
1.08
1.09
59,727
0.09
-0.3353
0.0746
252
SPY 593.000
1.39
-3.665
1.39
1.4
76,593
0.09
-0.4098
0.0824
196
SPY 594.000
1.81
-3.91
1.8
1.81
39,048
0.09
-0.4929
0.0868
182
SPY 595.000
2.3
-4.135
2.3
2.32
19,908
0.08
-0.5801
0.0863
891
SPY 596.000
2.91
-4.32
2.9
2.92
2,488
0.08
-0.6639
0.0808
30
SPY 597.000
3.66
-4.38
3.6
3.65
1,425
0.08
-0.7393
0.0717
69
Calls
(EXPR: Tue May 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
3.9
+1.365
3.88
3.92
11,442
0.11
0.6213
0.0553
933
SPY 593.000
3.26
+1.15
3.24
3.26
11,615
0.11
0.5665
0.0585
726
SPY 594.000
2.68
+0.93
2.66
2.68
10,294
0.11
0.5077
0.0606
637
SPY 595.000
2.14
+0.695
2.14
2.15
12,903
0.1
0.4465
0.0611
6480
SPY 596.000
1.7
+0.53
1.68
1.7
6,038
0.1
0.3846
0.06
809
SPY 597.000
1.3
+0.365
1.3
1.32
2,340
0.1
0.3246
0.0571
652
Tue May 20 2025
Strike
SPY 592.000
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
Puts
(EXPR: Tue May 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
1.84
-3.1
1.81
1.83
8,869
0.11
-0.3793
0.0554
341
SPY 593.000
2.16
-3.37
2.16
2.18
7,774
0.11
-0.4339
0.0586
42
SPY 594.000
2.59
-3.575
2.59
2.6
5,801
0.11
-0.4929
0.0607
36
SPY 595.000
3.06
-3.79
3.06
3.08
2,862
0.1
-0.5544
0.0613
92
SPY 596.000
3.65
-3.935
3.6
3.63
859
0.1
-0.6166
0.0602
75
SPY 597.000
4.04
-4.325
4.2
4.26
136
0.1
-0.6765
0.0574
15
Calls
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
4.48
+1.43
4.52
4.54
4,537
0.12
0.6018
0.0455
796
SPY 593.000
3.89
+1.275
3.9
3.91
4,401
0.12
0.5568
0.0474
605
SPY 594.000
3.32
+1.105
3.31
3.33
4,638
0.12
0.509
0.0488
1480
SPY 595.000
2.77
+0.89
2.78
2.79
11,016
0.12
0.46
0.0493
1822
SPY 596.000
2.31
+0.74
2.3
2.31
3,113
0.11
0.41
0.049
314
SPY 597.000
1.88
+0.575
1.87
1.89
3,196
0.11
0.3598
0.0478
307
Wed May 21 2025
Strike
SPY 592.000
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
Puts
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
2.41
-2.985
2.4
2.42
3,249
0.12
-0.3989
0.0457
346
SPY 593.000
2.79
-3.19
2.77
2.79
2,798
0.12
-0.4443
0.0476
63
SPY 594.000
3.2
-3.38
3.18
3.19
1,693
0.12
-0.4919
0.049
37
SPY 595.000
3.68
-3.55
3.65
3.69
1,326
0.12
-0.5415
0.0496
71
SPY 596.000
4.06
-3.88
4.17
4.21
94
0.11
-0.5918
0.0493
15
SPY 597.000
4.75
-3.915
4.74
4.79
234
0.11
-0.6419
0.0482
59
Calls
(EXPR: Thu May 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
5.05
+1.54
5.09
5.11
2,108
0.13
0.591
0.0394
813
SPY 593.000
4.39
+1.32
4.46
4.49
2,104
0.13
0.552
0.0408
400
SPY 594.000
3.83
+1.16
3.88
3.9
2,600
0.12
0.5112
0.0418
175
SPY 595.000
3.33
+1.04
3.34
3.36
2,286
0.12
0.4688
0.0423
695
SPY 596.000
2.85
+0.9
2.84
2.86
1,219
0.12
0.4259
0.0423
309
SPY 597.000
2.39
+0.74
2.39
2.41
501
0.12
0.3826
0.0417
384
Thu May 22 2025
Strike
SPY 592.000
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
Puts
(EXPR: Thu May 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
2.98
-2.845
2.91
2.93
1,380
0.13
-0.4104
0.0396
327
SPY 593.000
3.31
-3.07
3.29
3.31
2,043
0.13
-0.4494
0.0411
201
SPY 594.000
3.74
-3.215
3.7
3.73
910
0.12
-0.4908
0.0421
57
SPY 595.000
4.24
-3.365
4.16
4.19
440
0.12
-0.5334
0.0427
35
SPY 596.000
4.54
-3.735
4.66
4.7
95
0.12
-0.5768
0.0427
4
SPY 597.000
5.08
-3.905
5.21
5.25
49
0.12
-0.6202
0.0422
1
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
5.7
+1.635
5.75
5.78
5,781
0.14
0.5914
0.0348
413
SPY 593.000
5.1
+1.51
5.13
5.15
7,163
0.13
0.5573
0.0358
345
SPY 594.000
4.54
+1.385
4.55
4.56
5,033
0.13
0.5216
0.0367
685
SPY 595.000
3.99
+1.24
3.98
4
19,022
0.13
0.4846
0.0373
8305
SPY 596.000
3.47
+1.085
3.46
3.48
4,157
0.13
0.4467
0.0375
356
SPY 597.000
2.96
+0.91
2.98
3
3,089
0.13
0.408
0.0374
673
Fri May 23 2025
Strike
SPY 592.000
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
3.36
-2.78
3.34
3.37
10,425
0.14
-0.4162
0.0355
239
SPY 593.000
3.76
-2.95
3.72
3.75
5,154
0.13
-0.451
0.0366
240
SPY 594.000
4.16
-3.115
4.13
4.16
4,718
0.13
-0.4879
0.0375
156
SPY 595.000
4.62
-3.265
4.58
4.61
5,154
0.13
-0.5258
0.0381
844
SPY 596.000
5.14
-3.395
5.07
5.1
1,238
0.13
-0.5647
0.0384
15
SPY 597.000
5.66
-3.565
5.6
5.64
236
0.13
-0.6041
0.0382
1
Calls
(EXPR: Tue May 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
6.28
+1.645
6.38
6.42
3,549
0.12
0.5831
0.0307
444
SPY 593.000
5.85
+1.7
5.76
5.79
1,113
0.12
0.5528
0.0315
541
SPY 594.000
5.12
+1.415
5.17
5.2
1,077
0.12
0.5211
0.0322
565
SPY 595.000
4.59
+1.3
4.61
4.64
1,336
0.12
0.4887
0.0327
480
SPY 596.000
4.17
+1.27
4.07
4.11
481
0.12
0.4556
0.0329
437
SPY 597.000
3.61
+1.07
3.58
3.62
448
0.11
0.422
0.0329
403
Tue May 27 2025
Strike
SPY 592.000
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
Puts
(EXPR: Tue May 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
3.92
-2.725
3.88
3.91
643
0.12
-0.4202
0.0312
115
SPY 593.000
4.26
-2.89
4.26
4.29
869
0.12
-0.4512
0.0321
85
SPY 594.000
4.67
-3.035
4.67
4.7
655
0.12
-0.4833
0.0328
95
SPY 595.000
5.15
-3.165
5.11
5.15
1,164
0.12
-0.5165
0.0334
148
SPY 596.000
5.62
-3.32
5.59
5.63
231
0.12
-0.5505
0.0338
10
SPY 597.000
6.05
-3.53
6.11
6.15
140
0.12
-0.5853
0.0339
2
Calls
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
6.99
+6.99
6.98
7.04
97
0.13
0.5779
0.0277
0
SPY 593.000
6.39
+6.39
6.36
6.42
184
0.13
0.5505
0.0283
0
SPY 594.000
5.78
+5.78
5.77
5.83
286
0.13
0.5223
0.0288
0
SPY 595.000
5.25
+1.43
5.21
5.26
998
0.13
0.4933
0.0292
627
SPY 596.000
4.7
+4.7
4.68
4.74
131
0.12
0.4638
0.0295
0
SPY 597.000
3.96
+3.96
4.18
4.24
141
0.12
0.4338
0.0295
0
Wed May 28 2025
Strike
SPY 592.000
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
Puts
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
4.4
+4.4
4.4
4.45
371
0.13
-0.4257
0.0281
0
SPY 593.000
4.78
+4.78
4.77
4.83
388
0.13
-0.4536
0.0288
0
SPY 594.000
5.25
+5.25
5.18
5.24
93
0.13
-0.4825
0.0294
0
SPY 595.000
5.66
-3.065
5.62
5.68
108
0.13
-0.5122
0.0299
44
SPY 596.000
6.48
+6.48
6.09
6.17
3
0.12
-0.5426
0.0302
0
SPY 597.000
7.01
+7.01
6.6
6.69
162
0.12
-0.5735
0.0304
0
Calls
(EXPR: Thu May 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
7.68
+7.68
7.55
7.59
167
0.14
0.5744
0.0254
0
SPY 593.000
6.9
+6.9
6.93
6.97
67
0.14
0.5493
0.0259
0
SPY 594.000
6.34
+6.34
6.34
6.38
135
0.13
0.5235
0.0264
0
SPY 595.000
5.88
+1.6
5.77
5.81
431
0.13
0.497
0.0267
91
SPY 596.000
5.3
+5.3
5.23
5.27
612
0.13
0.47
0.0269
0
SPY 597.000
4.83
+4.83
4.73
4.76
78
0.13
0.4426
0.027
0
Thu May 29 2025
Strike
SPY 592.000
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
Puts
(EXPR: Thu May 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
4.9
+4.9
4.89
4.92
84
0.14
-0.4297
0.0258
0
SPY 593.000
5.21
+5.21
5.27
5.31
137
0.14
-0.4553
0.0264
0
SPY 594.000
5.69
+5.69
5.68
5.72
355
0.13
-0.4817
0.0269
0
SPY 595.000
6.15
-2.995
6.12
6.15
208
0.13
-0.5088
0.0273
4
SPY 596.000
6.99
+6.99
6.59
6.62
141
0.13
-0.5365
0.0276
0
SPY 597.000
7.25
+7.25
7.08
7.12
100
0.13
-0.5648
0.0278
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
8.25
+2.01
8.14
8.18
2,016
0.14
0.576
0.0236
2256
SPY 593.000
7.45
+1.715
7.52
7.55
3,937
0.14
0.5528
0.0241
1207
SPY 594.000
6.96
+1.71
6.92
6.96
2,600
0.14
0.5289
0.0245
1757
SPY 595.000
6.35
+1.56
6.35
6.38
4,599
0.14
0.5044
0.0248
32142
SPY 596.000
5.8
+1.445
5.8
5.84
338
0.14
0.4793
0.0251
2151
SPY 597.000
5.24
+1.295
5.28
5.32
1,728
0.13
0.4537
0.0252
1920
Fri May 30 2025
Strike
SPY 592.000
SPY 593.000
SPY 594.000
SPY 595.000
SPY 596.000
SPY 597.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 592.000
5.32
-2.565
5.28
5.31
2,143
0.14
-0.4317
0.0241
371
SPY 593.000
5.69
-2.7
5.66
5.69
4,550
0.14
-0.4556
0.0247
350
SPY 594.000
6.1
-2.805
6.07
6.11
1,328
0.14
-0.4803
0.0251
31
SPY 595.000
6.54
-2.905
6.5
6.54
1,214
0.14
-0.5056
0.0256
224
SPY 596.000
6.98
-3.05
6.96
7
630
0.14
-0.5316
0.0258
33
SPY 597.000
7.48
-3.175
7.45
7.49
75
0.13
-0.558
0.026
18
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.