Stock Options Channel



Quotes delayed 20 minutes

Email EnvelopeFree SPY Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts
SPDR S&P 500 ETF Trust (SPY) Last: 516.57, Change: +5.28 (1.03%), Volume: 47.26M
Put volume: 5.06M    Call volume: 2.61M    Put:Call Ratio: 1.94

June 28, 2024 PUTS (52 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 516.57
Bid YieldBoost** at Bid
Total / Annualized
Ask Last Vol Open
Interest
Current Odds Put
Expires Worthless
Cost Basis
If Put
Open Contract Detail300.00 / -41.92% 0.04
0.01%/0.09%
0.05 0.05 175 3,941
99%
299.96
Open Contract Detail305.00 / -40.96% 0.05
0.02%/0.12%
0.06 0.06 36 1,179
99%
304.95
Open Contract Detail310.00 / -39.99% 0.05
0.02%/0.11%
0.06 0.07 - 275
99%
309.95
Open Contract Detail315.00 / -39.02% 0.05
0.02%/0.11%
0.07 0.06 2 523
99%
314.95
Open Contract Detail320.00 / -38.05% 0.06
0.02%/0.13%
0.07 0.08 1 1,579
99%
319.94
Open Contract Detail325.00 / -37.09% 0.07
0.02%/0.15%
0.08 0.09 - 1,831
99%
324.93
Open Contract Detail330.00 / -36.12% 0.07
0.02%/0.15%
0.08 0.08 64 437
99%
329.93
Open Contract Detail335.00 / -35.15% 0.08
0.02%/0.17%
0.09 0.10 10 840
99%
334.92
Open Contract Detail340.00 / -34.18% 0.09
0.03%/0.19%
0.10 0.11 9 1,937
99%
339.91
Open Contract Detail345.00 / -33.21% 0.10
0.03%/0.20%
0.11 0.17 - 623
99%
344.90
Open Contract Detail350.00 / -32.25% 0.10
0.03%/0.20%
0.11 0.10 32 3,060
99%
349.90
Open Contract Detail355.00 / -31.28% 0.11
0.03%/0.22%
0.12 0.12 2 888
99%
354.89
Open Contract Detail360.00 / -30.31% 0.12
0.03%/0.23%
0.13 0.16 - 1,675
99%
359.88
Open Contract Detail365.00 / -29.34% 0.13
0.04%/0.25%
0.14 0.14 37 800
99%
364.87
Open Contract Detail370.00 / -28.37% 0.14
0.04%/0.27%
0.15 0.15 10 3,816
99%
369.86
Open Contract Detail375.00 / -27.41% 0.15
0.04%/0.28%
0.16 0.19 - 4,131
99%
374.85
Open Contract Detail380.00 / -26.44% 0.16
0.04%/0.30%
0.17 0.18 58 1,787
99%
379.84
Open Contract Detail385.00 / -25.47% 0.17
0.04%/0.31%
0.19 0.20 15 2,514
99%
384.83
Open Contract Detail390.00 / -24.50% 0.19
0.05%/0.34%
0.20 0.20 2 2,044
99%
389.81
Open Contract Detail395.00 / -23.53% 0.21
0.05%/0.37%
0.22 0.22 257 6,079
99%
394.79
Open Contract Detail399.00 / -22.76% 0.22
0.06%/0.39%
0.23 0.45 - 2,255
99%
398.78
Open Contract Detail400.00 / -22.57% 0.22
0.06%/0.39%
0.23 0.24 29 5,258
99%
399.78
Open Contract Detail401.00 / -22.37% 0.22
0.05%/0.39%
0.23 0.27 - 845
99%
400.78
Open Contract Detail402.00 / -22.18% 0.23
0.06%/0.40%
0.24 0.57 - 982
99%
401.77
Open Contract Detail403.00 / -21.99% 0.23
0.06%/0.40%
0.24 0.39 - 600
99%
402.77
Open Contract Detail404.00 / -21.79% 0.23
0.06%/0.40%
0.24 0.25 10 895
99%
403.77
Open Contract Detail405.00 / -21.60% 0.24
0.06%/0.42%
0.25 0.26 144 906
99%
404.76
Open Contract Detail406.00 / -21.40% 0.24
0.06%/0.41%
0.25 0.30 - 1,548
99%
405.76
Open Contract Detail407.00 / -21.21% 0.24
0.06%/0.41%
0.26 0.43 - 488
99%
406.76
Open Contract Detail408.00 / -21.02% 0.25
0.06%/0.43%
0.26 0.44 - 329
99%
407.75
Open Contract Detail409.00 / -20.82% 0.25
0.06%/0.43%
0.26 0.79 - 668
99%
408.75
Open Contract Detail410.00 / -20.63% 0.26
0.06%/0.45%
0.27 0.28 1 1,727
99%
409.74
Open Contract Detail411.00 / -20.44% 0.26
0.06%/0.44%
0.27 0.54 - 319
99%
410.74
Open Contract Detail412.00 / -20.24% 0.26
0.06%/0.44%
0.28 0.29 3 114
99%
411.74
Open Contract Detail413.00 / -20.05% 0.27
0.07%/0.46%
0.28 0.45 - 1,517
99%
412.73
Open Contract Detail414.00 / -19.86% 0.27
0.07%/0.46%
0.28 0.34 - 240
99%
413.73
Open Contract Detail415.00 / -19.66% 0.28
0.07%/0.47%
0.29 0.29 191 1,740
99%
414.72
Open Contract Detail416.00 / -19.47% 0.28
0.07%/0.47%
0.29 0.30 2 6,023
99%
415.72
Open Contract Detail417.00 / -19.28% 0.29
0.07%/0.49%
0.30 0.29 157 7,386
98%
416.71
Open Contract Detail418.00 / -19.08% 0.29
0.07%/0.49%
0.30 0.32 2 4,531
98%
417.71
Open Contract Detail419.00 / -18.89% 0.29
0.07%/0.49%
0.30 0.51 - 56
98%
418.71
Open Contract Detail420.00 / -18.69% 0.30
0.07%/0.50%
0.31 0.33 26 1,698
98%
419.70
Open Contract Detail421.00 / -18.50% 0.31
0.07%/0.52%
0.32 0.57 - 166
98%
420.69
Open Contract Detail422.00 / -18.31% 0.31
0.07%/0.52%
0.32 0.34 3 424
98%
421.69
Open Contract Detail423.00 / -18.11% 0.32
0.08%/0.53%
0.33 0.36 2 784
98%
422.68
Open Contract Detail424.00 / -17.92% 0.32
0.08%/0.53%
0.34 0.41 - 1,530
98%
423.68
Open Contract Detail425.00 / -17.73% 0.33
0.08%/0.55%
0.34 0.35 48 1,818
98%
424.67
Open Contract Detail426.00 / -17.53% 0.34
0.08%/0.56%
0.35 0.36 2 609
98%
425.66
Open Contract Detail427.00 / -17.34% 0.34
0.08%/0.56%
0.35 0.43 - 492
98%
426.66
Open Contract Detail428.00 / -17.15% 0.35
0.08%/0.57%
0.36 0.38 1 947
98%
427.65
Open Contract Detail429.00 / -16.95% 0.36
0.08%/0.59%
0.37 0.41 1 301
98%
428.64
Open Contract Detail430.00 / -16.76% 0.36
0.08%/0.59%
0.38 0.42 2 2,010
98%
429.64
Open Contract Detail431.00 / -16.57% 0.37
0.09%/0.60%
0.38 0.45 - 419
98%
430.63
Open Contract Detail432.00 / -16.37% 0.38
0.09%/0.62%
0.39 0.50 - 173
98%
431.62
Open Contract Detail433.00 / -16.18% 0.39
0.09%/0.63%
0.40 0.49 - 582
98%
432.61
Open Contract Detail434.00 / -15.98% 0.39
0.09%/0.63%
0.41 0.44 1 402
98%
433.61
Open Contract Detail435.00 / -15.79% 0.40
0.09%/0.65%
0.41 0.41 71 2,293
98%
434.60
Open Contract Detail436.00 / -15.60% 0.41
0.09%/0.66%
0.42 0.44 1 1,268
98%
435.59
Open Contract Detail437.00 / -15.40% 0.42
0.10%/0.67%
0.43 0.44 1 2,387
98%
436.58
Open Contract Detail438.00 / -15.21% 0.43
0.10%/0.69%
0.44 0.47 2 1,199
98%
437.57
Open Contract Detail439.00 / -15.02% 0.44
0.10%/0.70%
0.45 0.89 - 2,901
97%
438.56
Open Contract Detail440.00 / -14.82% 0.45
0.10%/0.72%
0.46 0.47 37 3,792
97%
439.55
Open Contract Detail441.00 / -14.63% 0.46
0.10%/0.73%
0.47 0.86 - 2,088
97%
440.54
Open Contract Detail442.00 / -14.44% 0.47
0.11%/0.75%
0.48 0.47 1 6,128
97%
441.53
Open Contract Detail443.00 / -14.24% 0.48
0.11%/0.76%
0.49 1.08 - 2,714
97%
442.52
Open Contract Detail444.00 / -14.05% 0.49
0.11%/0.77%
0.50 0.57 1 1,008
97%
443.51
Open Contract Detail445.00 / -13.85% 0.50
0.11%/0.79%
0.52 0.53 15 13,223
97%
444.50
Open Contract Detail446.00 / -13.66% 0.52
0.12%/0.82%
0.53 1.01 - 158
97%
445.48
Open Contract Detail447.00 / -13.47% 0.53
0.12%/0.83%
0.54 0.57 1 3,641
97%
446.47
Open Contract Detail448.00 / -13.27% 0.54
0.12%/0.85%
0.56 0.76 - 1,145
97%
447.46
Open Contract Detail449.00 / -13.08% 0.56
0.12%/0.88%
0.57 0.62 1 1,746
97%
448.44
Open Contract Detail450.00 / -12.89% 0.56
0.12%/0.87%
0.58 0.58 364 20,538
97%
449.44
Open Contract Detail451.00 / -12.69% 0.59
0.13%/0.92%
0.60 0.79 - 963
96%
450.41
Open Contract Detail452.00 / -12.50% 0.61
0.13%/0.95%
0.62 0.65 15 568
96%
451.39
Open Contract Detail453.00 / -12.31% 0.62
0.14%/0.96%
0.63 0.71 35 1,537
96%
452.38
Open Contract Detail454.00 / -12.11% 0.64
0.14%/0.99%
0.65 0.68 6 277
96%
453.36
Open Contract Detail455.00 / -11.92% 0.66
0.15%/1.02%
0.67 0.70 88 5,420
96%
454.34
Open Contract Detail456.00 / -11.73% 0.68
0.15%/1.05%
0.69 0.77 10 314
96%
455.32
Open Contract Detail457.00 / -11.53% 0.70
0.15%/1.08%
0.71 0.79 10 2,741
96%
456.30
Open Contract Detail458.00 / -11.34% 0.72
0.16%/1.10%
0.74 0.82 15 867
96%
457.28
Open Contract Detail459.00 / -11.14% 0.74
0.16%/1.13%
0.76 0.85 2 785
95%
458.26
Open Contract Detail460.00 / -10.95% 0.78
0.17%/1.19%
0.79 0.78 97 15,952
95%
459.22
Open Contract Detail461.00 / -10.76% 0.79
0.17%/1.20%
0.81 0.83 12 823
95%
460.21
Open Contract Detail462.00 / -10.56% 0.82
0.18%/1.25%
0.84 0.94 1 709
95%
461.18
Open Contract Detail463.00 / -10.37% 0.85
0.18%/1.29%
0.87 0.96 5 1,538
95%
462.15
Open Contract Detail464.00 / -10.18% 0.88
0.19%/1.33%
0.90 0.97 23 1,983
94%
463.12
Open Contract Detail465.00 / -9.98% 0.91
0.20%/1.37%
0.92 0.96 63 7,409
94%
464.09
Open Contract Detail466.00 / -9.79% 0.94
0.20%/1.42%
0.96 1.05 6 4,051
94%
465.06
Open Contract Detail467.00 / -9.60% 0.98
0.21%/1.47%
0.99 1.00 157 578
94%
466.02
Open Contract Detail468.00 / -9.40% 1.01
0.22%/1.51%
1.03 1.02 597 750
94%
466.99
Open Contract Detail469.00 / -9.21% 1.05
0.22%/1.57%
1.07 1.18 27 682
93%
467.95
Open Contract Detail470.00 / -9.02% 1.09
0.23%/1.63%
1.11 1.11 188 3,889
93%
468.91
Open Contract Detail471.00 / -8.82% 1.13
0.24%/1.68%
1.15 1.17 13 1,062
93%
469.87
Open Contract Detail472.00 / -8.63% 1.18
0.25%/1.75%
1.19 1.22 85 2,237
93%
470.82
Open Contract Detail473.00 / -8.43% 1.20
0.25%/1.78%
1.22 1.30 9 556
92%
471.80
Open Contract Detail474.00 / -8.24% 1.27
0.27%/1.88%
1.29 1.30 45 1,225
92%
472.73
Open Contract Detail475.00 / -8.05% 1.33
0.28%/1.97%
1.34 1.35 147 10,724
92%
473.67
Open Contract Detail476.00 / -7.85% 1.38
0.29%/2.03%
1.40 1.43 9 625
91%
474.62
Open Contract Detail477.00 / -7.66% 1.43
0.30%/2.10%
1.45 1.45 227 372
91%
475.57
Open Contract Detail478.00 / -7.47% 1.49
0.31%/2.19%
1.51 1.61 88 1,275
91%
476.51
Open Contract Detail479.00 / -7.27% 1.56
0.33%/2.29%
1.58 1.62 7 585
90%
477.44
Open Contract Detail480.00 / -7.08% 1.62
0.34%/2.37%
1.65 1.67 375 6,580
90%
478.38
Open Contract Detail481.00 / -6.89% 1.70
0.35%/2.48%
1.72 1.78 51 2,753
89%
479.30
Open Contract Detail482.00 / -6.69% 1.77
0.37%/2.58%
1.79 1.80 40 889
89%
480.23
Open Contract Detail483.00 / -6.50% 1.84
0.38%/2.67%
1.87 1.92 29 3,821
88%
481.16
Open Contract Detail484.00 / -6.31% 1.93
0.40%/2.80%
1.95 2.13 56 426
88%
482.07
Open Contract Detail485.00 / -6.11% 2.01
0.41%/2.91%
2.04 2.13 370 8,081
87%
482.99
Open Contract Detail486.00 / -5.92% 2.10
0.43%/3.03%
2.13 2.24 226 886
87%
483.90
Open Contract Detail487.00 / -5.72% 2.20
0.45%/3.17%
2.22 2.26 48 623
86%
484.80
Open Contract Detail488.00 / -5.53% 2.30
0.47%/3.31%
2.32 2.41 92 169
86%
485.70
Open Contract Detail489.00 / -5.34% 2.40
0.49%/3.45%
2.43 2.53 9 1,249
85%
486.60
Open Contract Detail490.00 / -5.14% 2.52
0.51%/3.61%
2.54 2.54 843 4,738
84%
487.48
Open Contract Detail491.00 / -4.95% 2.64
0.54%/3.77%
2.67 2.77 14 179
84%
488.36
Open Contract Detail492.00 / -4.76% 2.76
0.56%/3.94%
2.79 3.04 202 493
83%
489.24
Open Contract Detail493.00 / -4.56% 2.89
0.59%/4.11%
2.92 2.91 1,215 613
82%
490.11
Open Contract Detail494.00 / -4.37% 3.02
0.61%/4.29%
3.06 3.22 47 3,207
81%
490.98
Open Contract Detail495.00 / -4.18% 3.16
0.64%/4.48%
3.19 3.18 420 8,888
81%
491.84
Open Contract Detail496.00 / -3.98% 3.32
0.67%/4.70%
3.35 3.46 48 413
80%
492.68
Open Contract Detail497.00 / -3.79% 3.48
0.70%/4.91%
3.51 3.61 34 337
79%
493.52
Open Contract Detail498.00 / -3.59% 3.65
0.73%/5.14%
3.68 3.81 25 357
78%
494.35
Open Contract Detail499.00 / -3.40% 3.83
0.77%/5.39%
3.86 4.01 29 346
77%
495.17
Open Contract Detail500.00 / -3.21% 4.00
0.80%/5.62%
4.04 4.05 6,446 13,249
76%
496.00
Open Contract Detail501.00 / -3.01% 4.20
0.84%/5.88%
4.24 4.77 22 868
75%
496.80
Open Contract Detail502.00 / -2.82% 4.41
0.88%/6.17%
4.45 4.55 58 11,766
74%
497.59
Open Contract Detail503.00 / -2.63% 4.62
0.92%/6.45%
4.66 4.79 348 5,192
73%
498.38
Open Contract Detail504.00 / -2.43% 4.84
0.96%/6.74%
4.89 5.10 93 1,121
72%
499.16
Open Contract Detail505.00 / -2.24% 5.10
1.01%/7.09%
5.14 5.12 174 3,242
71%
499.90
Open Contract Detail506.00 / -2.05% 5.34
1.06%/7.41%
5.38 5.50 10 653
69%
500.66
Open Contract Detail507.00 / -1.85% 5.61
1.11%/7.77%
5.65 5.83 24 572
68%
501.39
Open Contract Detail508.00 / -1.66% 5.89
1.16%/8.14%
5.93 5.95 220 763
67%
502.11
Open Contract Detail509.00 / -1.47% 6.19
1.22%/8.54%
6.22 6.36 146 636
65%
502.81
Open Contract Detail510.00 / -1.27% 6.49
1.27%/8.93%
6.53 6.57 4,036 4,681
64%
503.51
Open Contract Detail511.00 / -1.08% 6.81
1.33%/9.35%
6.85 6.87 1,348 1,169
63%
504.19
Open Contract Detail512.00 / -0.88% 7.15
1.40%/9.80%
7.19 7.39 71 1,164
61%
504.85
Open Contract Detail513.00 / -0.69% 7.53
1.47%/10.30%
7.57 7.80 166 241
60%
505.47
Open Contract Detail514.00 / -0.50% 7.88
1.53%/10.76%
7.92 7.93 937 429
58%
506.12
Open Contract Detail515.00 / -0.30% 8.28
1.61%/11.29%
8.32 8.30 800 1,711
57%
506.72
Open Contract Detail516.00 / -0.11% 8.69
1.68%/11.82%
8.72 8.69 354 323
55%
507.31
Open Contract Detail517.00 / +0.08% 9.10
1.76%/12.35%
9.14 9.46 223 473
54%
507.90
Open Contract Detail518.00 / +0.28% 9.56
1.85%/12.95%
9.60 9.77 280 271
52%
508.44
Open Contract Detail519.00 / +0.47% 10.04
1.93%/13.58%
10.08 10.05 122 321
50%
508.96
Open Contract Detail520.00 / +0.66% 10.51
2.02%/14.19%
10.55 10.53 163 4,507
49%
509.49
Open Contract Detail521.00 / +0.86% 11.03
2.12%/14.86%
11.07 11.26 49 659
47%
509.97
Open Contract Detail522.00 / +1.05% 11.40
2.18%/15.33%
11.69 11.97 2 388
46%
510.60
Open Contract Detail523.00 / +1.24% 11.97
2.29%/16.07%
12.19 12.50 206 687
44%
511.03
Open Contract Detail524.00 / +1.44% 12.53
2.39%/16.78%
12.75 13.65 1 508
42%
511.47
Open Contract Detail525.00 / +1.63% 13.10
2.50%/17.51%
13.34 13.41 7 7,550
41%
511.90
Open Contract Detail526.00 / +1.83% 13.70
2.60%/18.28%
13.94 14.04 1 2,271
39%
512.30
Open Contract Detail527.00 / +2.02% 14.28
2.71%/19.02%
14.59 14.52 72 3,045
38%
512.72
Open Contract Detail528.00 / +2.21% 14.92
2.83%/19.83%
15.23 15.52 1 119
36%
513.08
Open Contract Detail529.00 / +2.41% 15.58
2.95%/20.67%
15.90 19.72 - 1,297
35%
513.42
Open Contract Detail530.00 / +2.60% 16.26
3.07%/21.53%
16.59 19.89 - 587
33%
513.74
Open Contract Detail531.00 / +2.79% 16.94
3.19%/22.39%
17.28 18.35 8 8
32%
514.06
Open Contract Detail532.00 / +2.99% 17.65
3.32%/23.29%
18.03 19.00 8 8
30%
514.35
Open Contract Detail533.00 / +3.18% 18.42
3.46%/24.26%
18.78 28.57 - -
29%
514.58
Open Contract Detail534.00 / +3.37% 19.16
3.59%/25.19%
19.55 20.66 8 2
28%
514.84
Open Contract Detail535.00 / +3.57% 19.96
3.73%/26.19%
20.34 21.40 8 20
27%
515.04
Open Contract Detail536.00 / +3.76% 20.76
3.87%/27.19%
21.15 16.39 - -
26%
515.24
Open Contract Detail537.00 / +3.95% 21.61
4.02%/28.25%
21.99 19.15 - -
25%
515.39
Open Contract Detail538.00 / +4.15% 22.44
4.17%/29.28%
22.85 23.30 1 -
24%
515.56
Open Contract Detail539.00 / +4.34% 23.28
4.32%/30.32%
23.73 29.17 - -
23%
515.72
Open Contract Detail540.00 / +4.54% 24.23
4.49%/31.50%
24.67 38.75 - 4
22%
515.77
Open Contract Detail541.00 / +4.73% 25.12
4.64%/32.59%
25.56 26.13 7 -
21%
515.88
Open Contract Detail542.00 / +4.92% 26.06
4.81%/33.75%
26.52 26.93 2 -
21%
515.94
Open Contract Detail543.00 / +5.12% 27.06
4.98%/34.98%
27.58 36.65 - -
21%
515.94
Open Contract Detail544.00 / +5.31% 28.06
5.16%/36.21%
28.58 - - -
20%
515.94
Open Contract Detail545.00 / +5.50% 29.04
5.33%/37.40%
29.50 39.65 - 1
20%
515.96
Open Contract Detail546.00 / +5.70% 30.01
5.50%/38.58%
30.53 25.86 - -
20%
515.99
Open Contract Detail547.00 / +5.89% 31.06
5.68%/39.86%
31.53 - - -
19%
515.94
Open Contract Detail548.00 / +6.08% 32.06
5.85%/41.07%
32.53 - - -
19%
515.94
Open Contract Detail549.00 / +6.28% 33.06
6.02%/42.27%
33.53 32.30 - -
19%
515.94
Open Contract Detail550.00 / +6.47% 34.03
6.19%/43.43%
34.53 35.60 5 -
18%
515.97
Open Contract Detail551.00 / +6.67% 35.03
6.36%/44.62%
35.53 33.05 - -
18%
515.97
Open Contract Detail552.00 / +6.86% 36.06
6.53%/45.85%
36.53 - - -
18%
515.94
Open Contract Detail553.00 / +7.05% 37.03
6.70%/47.00%
37.53 - - -
18%
515.97
Open Contract Detail554.00 / +7.25% 38.06
6.87%/48.22%
38.53 - - -
18%
515.94
Open Contract Detail555.00 / +7.44% 39.02
7.03%/49.35%
39.53 53.72 - 1
17%
515.98
Open Contract Detail556.00 / +7.63% 40.02
7.20%/50.52%
40.53 54.74 - -
17%
515.98
Open Contract Detail557.00 / +7.83% 41.06
7.37%/51.74%
41.53 - - -
17%
515.94
Open Contract Detail558.00 / +8.02% 42.02
7.53%/52.86%
42.53 - - -
17%
515.98
Open Contract Detail559.00 / +8.21% 43.05
7.70%/54.06%
43.53 - - -
17%
515.95
Open Contract Detail560.00 / +8.41% 44.02
7.86%/55.18%
44.53 60.77 - -
16%
515.98
Open Contract Detail561.00 / +8.60% 45.08
8.04%/56.40%
45.57 - - -
16%
515.92
Open Contract Detail562.00 / +8.79% 46.05
8.19%/57.52%
46.53 - - -
16%
515.95
Open Contract Detail563.00 / +8.99% 47.05
8.36%/58.66%
47.55 - - -
16%
515.95
Open Contract Detail564.00 / +9.18% 48.05
8.52%/59.80%
48.53 - - -
16%
515.95
Open Contract Detail565.00 / +9.38% 49.05
8.68%/60.94%
49.53 - - -
16%
515.95
Open Contract Detail566.00 / +9.57% 50.02
8.84%/62.03%
50.53 - - -
15%
515.98
Open Contract Detail567.00 / +9.76% 51.05
9.00%/63.20%
51.53 - - -
15%
515.95
Open Contract Detail568.00 / +9.96% 52.05
9.16%/64.32%
52.53 - - -
15%
515.95
Open Contract Detail569.00 / +10.15% 53.02
9.32%/65.41%
53.50 - - -
15%
515.98
Open Contract Detail570.00 / +10.34% 54.05
9.48%/66.56%
54.53 53.20 - -
15%
515.95
Open Contract Detail575.00 / +11.31% 59.05
10.27%/72.08%
59.57 - - -
14%
515.95
Open Contract Detail580.00 / +12.28% 64.02
11.04%/77.48%
64.53 - - -
14%
515.98
Open Contract Detail585.00 / +13.25% 69.05
11.80%/82.85%
69.53 - - -
13%
515.95
Open Contract Detail590.00 / +14.21% 74.05
12.55%/88.10%
74.53 - - -
13%
515.95
Open Contract Detail595.00 / +15.18% 79.01
13.28%/93.21%
79.50 - - -
13%
515.99
Open Contract Detail600.00 / +16.15% 84.04
14.01%/98.32%
84.53 100.23 - -
12%
515.96
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the strike price, assuming the put option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be put to the option seller, whereas the YieldBoost calculation requires the put option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Seven Options Myths Debunked
High Beta Stocks
Low Beta Stocks
Today's Most Active Call & Put Options of the S&P 500
Binary Options Explained
Top YieldBoost PUTS of the Dow Components
Top YieldBoost CALLS of the Dow Components
Top YieldBoost PUTS of the S&P 500 Components
Top YieldBoost CALLS of the S&P 500 Components
Top YieldBoost PUTS of the Nasdaq 100 Components
Top YieldBoost CALLS of the Nasdaq 100 Components
Top YieldBoost PUTS: Master Limited Partnerships (MLPS)
Top YieldBoost CALLS of the MLPs
Top YieldBoost PUTS: Business Development Companies (BDCs)
Top YieldBoost CALLS of the BDCs
Top YieldBoost PUTS: Real Estate Investment Trusts (REITs)
Top YieldBoost CALLS of the REITs
Top YieldBoost PUTS of the Mortgage REITs
Top YieldBoost CALLS of the Mortgage REITs
Top YieldBoost PUTS of S.A.F.E. Dividend Stocks
Top YieldBoost CALLS of S.A.F.E. Dividend Stocks
Top YieldBoost PUTS of Stocks with Insider Buying
Top YieldBoost CALLS of Stocks with Insider Buying
Top YieldBoost PUTS of Stocks Analysts Like
Top YieldBoost CALLS of Stocks Analysts Like
Top YieldBoost PUTS of Stocks Conducting Buybacks
Top YieldBoost CALLS of Stocks Conducting Buybacks
Top YieldBoost PUTS of Stocks with Recent Secondaries
Top YieldBoost CALLS of Stocks with Recent Secondaries
High Beta Dow Stocks
High Beta S&P 500 Stocks
High Beta Nasdaq 100 Stocks
Low Beta Dow Stocks
Low Beta S&P 500 Stocks
Low Beta Nasdaq 100 Stocks
Top Ten Highest Yielding Preferred Stocks
Dividend Channel's 25 S.A.F.E. Dividend Stocks
Increasing Payments For Decades

10 Cheap Dividend Stocks Under $10
10 Low Priced Dividend Stocks Under $5
Safer than S.A.F.E: Preferreds of Dividend Channel's
S.A.F.E. Dividend Stocks

Top 25 Broker Analyst Picks of the S&P 500
Stock market game

SPY Options Chain | www.StockOptionsChannel.com | Copyright © 2012 - 2024, All Rights Reserved

Nothing in Stock Options Channel is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Use and Privacy Policy. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent. Contact Stock Options Channel; Meet Our Editorial Staff.