Stock Options Channel
Home Articles Selling Calls For Income Selling Puts For Income Top Ideas My Watchlist YieldBoost Ranks



SPY — Current Quote
Quotes delayed 20 minutes

Email EnvelopeFree SPY Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts
SPY — Performance
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

July 31, 2024 PUTS (85 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 Detail320.00 / -38.05% 0.17
0.05%/0.23%
 0.18 0.18 8 618
99%
 319.83
Open Contract Detail325.00 / -37.09% 0.17
0.05%/0.22%
 0.18 0.22 - 38
99%
 324.83
Open Contract Detail330.00 / -36.12% 0.18
0.05%/0.23%
 0.19 0.27 - 279
99%
 329.82
Open Contract Detail335.00 / -35.15% 0.20
0.06%/0.26%
 0.21 0.30 - 315
99%
 334.80
Open Contract Detail340.00 / -34.18% 0.21
0.06%/0.27%
 0.22 0.24 2 385
99%
 339.79
Open Contract Detail345.00 / -33.21% 0.22
0.06%/0.27%
 0.24 0.25 4 57
99%
 344.78
Open Contract Detail350.00 / -32.25% 0.24
0.07%/0.29%
 0.25 0.27 5 1,384
99%
 349.76
Open Contract Detail355.00 / -31.28% 0.26
0.07%/0.31%
 0.27 0.28 22 64
99%
 354.74
Open Contract Detail360.00 / -30.31% 0.28
0.08%/0.33%
 0.29 0.28 15 64
99%
 359.72
Open Contract Detail365.00 / -29.34% 0.30
0.08%/0.35%
 0.31 0.36 - 190
99%
 364.70
Open Contract Detail370.00 / -28.37% 0.32
0.09%/0.37%
 0.33 0.50 - 78
99%
 369.68
Open Contract Detail375.00 / -27.41% 0.34
0.09%/0.39%
 0.36 0.38 3 268
99%
 374.66
Open Contract Detail380.00 / -26.44% 0.37
0.10%/0.42%
 0.38 0.38 20 208
99%
 379.63
Open Contract Detail385.00 / -25.47% 0.39
0.10%/0.43%
 0.41 0.41 18 194
99%
 384.61
Open Contract Detail390.00 / -24.50% 0.42
0.11%/0.46%
 0.44 0.44 2 208
98%
 389.58
Open Contract Detail395.00 / -23.53% 0.45
0.11%/0.49%
 0.47 0.50 4 4,607
98%
 394.55
Open Contract Detail400.00 / -22.57% 0.49
0.12%/0.53%
 0.51 0.50 229 4,240
98%
 399.51
Open Contract Detail405.00 / -21.60% 0.54
0.13%/0.57%
 0.55 0.57 1 229
98%
 404.46
Open Contract Detail410.00 / -20.63% 0.58
0.14%/0.61%
 0.60 0.59 67 440
98%
 409.42
Open Contract Detail415.00 / -19.66% 0.63
0.15%/0.65%
 0.65 0.65 8 635
97%
 414.37
Open Contract Detail420.00 / -18.69% 0.68
0.16%/0.70%
 0.71 0.76 1 801
97%
 419.32
Open Contract Detail425.00 / -17.73% 0.75
0.18%/0.76%
 0.77 0.78 42 813
97%
 424.25
Open Contract Detail430.00 / -16.76% 0.82
0.19%/0.82%
 0.85 0.85 7 403
96%
 429.18
Open Contract Detail435.00 / -15.79% 0.91
0.21%/0.90%
 0.93 0.94 17 915
96%
 434.09
Open Contract Detail439.00 / -15.02% 0.99
0.23%/0.97%
 1.01 1.07 3 63
96%
 438.01
Open Contract Detail440.00 / -14.82% 1.01
0.23%/0.99%
 1.03 1.10 2 736
95%
 438.99
Open Contract Detail441.00 / -14.63% 1.03
0.23%/1.00%
 1.05 1.30 - 53
95%
 439.97
Open Contract Detail442.00 / -14.44% 1.05
0.24%/1.02%
 1.07 1.11 1 19
95%
 440.95
Open Contract Detail443.00 / -14.24% 1.08
0.24%/1.05%
 1.10 1.65 - 19
95%
 441.92
Open Contract Detail444.00 / -14.05% 1.10
0.25%/1.06%
 1.12 1.34 - 64
95%
 442.90
Open Contract Detail445.00 / -13.85% 1.13
0.25%/1.09%
 1.15 1.22 1 189
95%
 443.87
Open Contract Detail446.00 / -13.66% 1.15
0.26%/1.11%
 1.18 1.28 1 174
95%
 444.85
Open Contract Detail447.00 / -13.47% 1.18
0.26%/1.13%
 1.20 1.57 - 203
95%
 445.82
Open Contract Detail448.00 / -13.27% 1.21
0.27%/1.16%
 1.23 1.95 - 171
94%
 446.79
Open Contract Detail449.00 / -13.08% 1.24
0.28%/1.19%
 1.26 1.33 6 50
94%
 447.76
Open Contract Detail450.00 / -12.89% 1.27
0.28%/1.21%
 1.29 1.31 48 1,907
94%
 448.73
Open Contract Detail451.00 / -12.69% 1.30
0.29%/1.24%
 1.32 1.42 26 19
94%
 449.70
Open Contract Detail452.00 / -12.50% 1.34
0.30%/1.27%
 1.36 1.65 - 23
94%
 450.66
Open Contract Detail453.00 / -12.31% 1.36
0.30%/1.29%
 1.39 1.50 2 233
94%
 451.64
Open Contract Detail454.00 / -12.11% 1.40
0.31%/1.32%
 1.42 1.55 1 101
93%
 452.60
Open Contract Detail455.00 / -11.92% 1.44
0.32%/1.36%
 1.46 1.48 27 1,221
93%
 453.56
Open Contract Detail456.00 / -11.73% 1.47
0.32%/1.38%
 1.50 1.61 4 131
93%
 454.53
Open Contract Detail457.00 / -11.53% 1.51
0.33%/1.42%
 1.54 1.54 6 229
93%
 455.49
Open Contract Detail458.00 / -11.34% 1.55
0.34%/1.45%
 1.58 1.60 2 1,273
93%
 456.45
Open Contract Detail459.00 / -11.14% 1.60
0.35%/1.50%
 1.62 1.66 2 72
93%
 457.40
Open Contract Detail460.00 / -10.95% 1.64
0.36%/1.53%
 1.67 1.72 40 1,128
92%
 458.36
Open Contract Detail461.00 / -10.76% 1.68
0.36%/1.56%
 1.71 1.74 5 616
92%
 459.32
Open Contract Detail462.00 / -10.56% 1.73
0.37%/1.61%
 1.76 1.80 20 698
92%
 460.27
Open Contract Detail463.00 / -10.37% 1.78
0.38%/1.65%
 1.81 2.24 - 1,069
92%
 461.22
Open Contract Detail464.00 / -10.18% 1.83
0.39%/1.69%
 1.86 1.97 6 152
91%
 462.17
Open Contract Detail465.00 / -9.98% 1.88
0.40%/1.74%
 1.91 1.91 29 974
91%
 463.12
Open Contract Detail466.00 / -9.79% 1.93
0.41%/1.78%
 1.97 2.12 12 544
91%
 464.07
Open Contract Detail467.00 / -9.60% 1.99
0.43%/1.83%
 2.02 2.11 3 138
91%
 465.01
Open Contract Detail468.00 / -9.40% 2.05
0.44%/1.88%
 2.08 2.18 16 308
90%
 465.95
Open Contract Detail469.00 / -9.21% 2.11
0.45%/1.93%
 2.14 2.19 20 239
90%
 466.89
Open Contract Detail470.00 / -9.02% 2.17
0.46%/1.98%
 2.20 2.21 78 798
90%
 467.83
Open Contract Detail471.00 / -8.82% 2.24
0.48%/2.04%
 2.28 2.32 10 23
89%
 468.76
Open Contract Detail472.00 / -8.63% 2.30
0.49%/2.09%
 2.34 2.89 - 124
89%
 469.70
Open Contract Detail473.00 / -8.43% 2.38
0.50%/2.16%
 2.42 2.64 1 21
89%
 470.62
Open Contract Detail474.00 / -8.24% 2.46
0.52%/2.23%
 2.49 2.58 6 255
88%
 471.54
Open Contract Detail475.00 / -8.05% 2.53
0.53%/2.29%
 2.57 2.56 269 4,596
88%
 472.47
Open Contract Detail476.00 / -7.85% 2.61
0.55%/2.35%
 2.64 2.76 1 3,461
88%
 473.39
Open Contract Detail477.00 / -7.66% 2.69
0.56%/2.42%
 2.72 2.96 20 20
87%
 474.31
Open Contract Detail478.00 / -7.47% 2.77
0.58%/2.49%
 2.81 2.83 18 41
87%
 475.23
Open Contract Detail479.00 / -7.27% 2.86
0.60%/2.56%
 2.90 2.93 58 4,738
86%
 476.14
Open Contract Detail480.00 / -7.08% 2.96
0.62%/2.65%
 3.00 2.97 367 2,619
86%
 477.04
Open Contract Detail481.00 / -6.89% 3.06
0.64%/2.73%
 3.10 3.08 10 441
85%
 477.94
Open Contract Detail482.00 / -6.69% 3.16
0.66%/2.82%
 3.20 3.21 22 39
85%
 478.84
Open Contract Detail483.00 / -6.50% 3.26
0.67%/2.90%
 3.30 3.38 22 267
85%
 479.74
Open Contract Detail484.00 / -6.31% 3.37
0.70%/2.99%
 3.41 3.44 3 3,195
84%
 480.63
Open Contract Detail485.00 / -6.11% 3.49
0.72%/3.09%
 3.53 3.51 284 1,247
84%
 481.51
Open Contract Detail486.00 / -5.92% 3.60
0.74%/3.18%
 3.65 4.49 - 162
83%
 482.40
Open Contract Detail487.00 / -5.72% 3.72
0.76%/3.28%
 3.77 4.69 - 215
82%
 483.28
Open Contract Detail488.00 / -5.53% 3.86
0.79%/3.40%
 3.91 4.22 50 283
82%
 484.14
Open Contract Detail489.00 / -5.34% 4.00
0.82%/3.51%
 4.04 4.15 7 39
81%
 485.00
Open Contract Detail490.00 / -5.14% 4.14
0.84%/3.63%
 4.18 4.26 299 2,955
81%
 485.86
Open Contract Detail491.00 / -4.95% 4.27
0.87%/3.73%
 4.32 4.43 14 67
80%
 486.73
Open Contract Detail492.00 / -4.76% 4.30
0.87%/3.75%
 4.36 4.86 5 113
79%
 487.70
Open Contract Detail493.00 / -4.56% 4.58
0.93%/3.99%
 4.63 5.03 1 85
79%
 488.42
Open Contract Detail494.00 / -4.37% 4.75
0.96%/4.13%
 4.80 5.19 3 2,062
78%
 489.25
Open Contract Detail495.00 / -4.18% 4.92
0.99%/4.27%
 4.96 4.97 60 5,314
77%
 490.08
Open Contract Detail496.00 / -3.98% 5.11
1.03%/4.42%
 5.15 5.29 27 100
77%
 490.89
Open Contract Detail497.00 / -3.79% 5.28
1.06%/4.56%
 5.33 5.41 105 821
76%
 491.72
Open Contract Detail498.00 / -3.59% 5.49
1.10%/4.73%
 5.54 5.96 2 571
75%
 492.51
Open Contract Detail499.00 / -3.40% 5.69
1.14%/4.90%
 5.74 5.77 85 3,726
74%
 493.31
Open Contract Detail500.00 / -3.21% 5.91
1.18%/5.08%
 5.95 5.95 73 3,529
73%
 494.09
Open Contract Detail501.00 / -3.01% 6.12
1.22%/5.25%
 6.17 6.27 46 806
72%
 494.88
Open Contract Detail502.00 / -2.82% 6.36
1.27%/5.44%
 6.41 6.57 23 330
72%
 495.64
Open Contract Detail503.00 / -2.63% 6.59
1.31%/5.63%
 6.64 6.61 78 3,220
71%
 496.41
Open Contract Detail504.00 / -2.43% 6.85
1.36%/5.84%
 6.91 7.08 244 2,402
70%
 497.15
Open Contract Detail505.00 / -2.24% 7.11
1.41%/6.05%
 7.15 7.28 98 456
69%
 497.89
Open Contract Detail506.00 / -2.05% 7.39
1.46%/6.27%
 7.44 8.02 9 104
68%
 498.61
Open Contract Detail507.00 / -1.85% 7.66
1.51%/6.49%
 7.72 8.22 1 3,008
67%
 499.34
Open Contract Detail508.00 / -1.66% 7.96
1.57%/6.73%
 8.02 7.98 105 469
66%
 500.04
Open Contract Detail509.00 / -1.47% 8.27
1.62%/6.98%
 8.32 8.50 226 137
65%
 500.73
Open Contract Detail510.00 / -1.27% 8.57
1.68%/7.22%
 8.63 8.72 60 860
64%
 501.43
Open Contract Detail511.00 / -1.08% 8.90
1.74%/7.48%
 8.96 9.05 180 684
62%
 502.10
Open Contract Detail512.00 / -0.88% 9.24
1.80%/7.75%
 9.30 9.36 35 22
61%
 502.76
Open Contract Detail513.00 / -0.69% 9.59
1.87%/8.03%
 9.65 9.87 21 9
60%
 503.41
Open Contract Detail514.00 / -0.50% 10.00
1.95%/8.35%
 10.06 10.16 109 6
59%
 504.00
Open Contract Detail515.00 / -0.30% 10.37
2.01%/8.65%
 10.44 10.36 1,280 20,442
58%
 504.63
Open Contract Detail516.00 / -0.11% 10.73
2.08%/8.93%
 10.80 11.04 7 9
57%
 505.27
Open Contract Detail517.00 / +0.08% 11.15
2.16%/9.26%
 11.23 11.48 7 -
56%
 505.85
Open Contract Detail518.00 / +0.28% 11.58
2.24%/9.60%
 11.66 11.83 2 5
54%
 506.42
Open Contract Detail519.00 / +0.47% 12.04
2.32%/9.96%
 12.11 12.34 1 -
53%
 506.96
Open Contract Detail520.00 / +0.66% 12.50
2.40%/10.32%
 12.58 12.70 516 1,165
52%
 507.50
Open Contract Detail521.00 / +0.86% 12.96
2.49%/10.68%
 13.04 15.50 - 15
51%
 508.04
Open Contract Detail522.00 / +1.05% 13.46
2.58%/11.07%
 13.55 13.88 75 17
49%
 508.54
Open Contract Detail523.00 / +1.24% 13.99
2.67%/11.49%
 14.10 14.89 2 -
48%
 509.01
Open Contract Detail524.00 / +1.44% 14.31
2.73%/11.73%
 14.66 15.39 2 1
47%
 509.69
Open Contract Detail525.00 / +1.63% 14.85
2.83%/12.15%
 15.18 15.24 5 560
46%
 510.15
Open Contract Detail526.00 / +1.83% 15.40
2.93%/12.57%
 15.76 - - -
44%
 510.60
Open Contract Detail527.00 / +2.02% 15.98
3.03%/13.02%
 16.33 - - -
43%
 511.02
Open Contract Detail528.00 / +2.21% 16.54
3.13%/13.45%
 16.92 21.39 - 3
42%
 511.46
Open Contract Detail529.00 / +2.41% 17.14
3.24%/13.91%
 17.53 - - -
41%
 511.86
Open Contract Detail530.00 / +2.60% 17.33
3.27%/14.04%
 17.70 18.30 1 1,595
40%
 512.67
Open Contract Detail531.00 / +2.79% 18.42
3.47%/14.90%
 18.79 - - -
38%
 512.58
Open Contract Detail532.00 / +2.99% 19.04
3.58%/15.37%
 19.45 - - -
37%
 512.96
Open Contract Detail533.00 / +3.18% 19.71
3.70%/15.88%
 20.13 20.39 5 1
36%
 513.29
Open Contract Detail534.00 / +3.37% 20.42
3.82%/16.42%
 20.82 - - -
35%
 513.58
Open Contract Detail535.00 / +3.57% 21.10
3.94%/16.94%
 21.53 31.84 - 67
34%
 513.90
Open Contract Detail536.00 / +3.76% 21.82
4.07%/17.48%
 22.26 - - -
33%
 514.18
Open Contract Detail537.00 / +3.95% 22.59
4.21%/18.06%
 23.01 - - -
32%
 514.41
Open Contract Detail538.00 / +4.15% 23.32
4.33%/18.61%
 23.77 - - -
31%
 514.68
Open Contract Detail539.00 / +4.34% 24.12
4.47%/19.22%
 24.56 - - -
30%
 514.88
Open Contract Detail540.00 / +4.54% 24.92
4.61%/19.82%
 25.36 29.07 - 3
29%
 515.08
Open Contract Detail545.00 / +5.50% 29.19
5.36%/23.00%
 29.67 31.10 40 -
26%
 515.81
Open Contract Detail550.00 / +6.47% 34.03
6.19%/26.57%
 34.56 44.57 - -
24%
 515.97
Open Contract Detail555.00 / +7.44% 39.02
7.03%/30.19%
 39.56 42.32 - -
23%
 515.98
Open Contract Detail560.00 / +8.41% 43.99
7.86%/33.73%
 44.56 - - -
21%
 516.01
Open Contract Detail565.00 / +9.38% 49.03
8.68%/37.26%
 49.56 65.61 - -
21%
 515.97
Open Contract Detail570.00 / +10.34% 54.03
9.48%/40.70%
 54.56 58.31 - 5
20%
 515.97
Open Contract Detail575.00 / +11.31% 58.99
10.26%/44.05%
 59.53 63.33 - 5
19%
 516.01
Open Contract Detail580.00 / +12.28% 64.02
11.04%/47.40%
 64.56 65.83 - -
18%
 515.98
Open Contract Detail585.00 / +13.25% 68.98
11.79%/50.63%
 69.56 72.12 - -
18%
 516.02
Open Contract Detail590.00 / +14.21% 74.02
12.55%/53.87%
 74.56 75.58 1 -
17%
 515.98
Open Contract Detail595.00 / +15.18% 79.02
13.28%/57.03%
 79.56 - - -
17%
 515.98
Open Contract Detail600.00 / +16.15% 84.01
14.00%/60.12%
 84.56 90.55 - -
16%
 515.99
Open Contract Detail605.00 / +17.12% 89.01
14.71%/63.18%
 89.56 93.00 - -
16%
 515.99
Open Contract Detail610.00 / +18.09% 94.01
15.41%/66.18%
 94.56 - - -
16%
 515.99
Open Contract Detail615.00 / +19.05% 98.98
16.09%/69.11%
 99.56 - - -
15%
 516.02
Open Contract Detail620.00 / +20.02% 103.97
16.77%/72.01%
 104.56 - - -
15%
 516.03
Open Contract Detail625.00 / +20.99% 108.97
17.44%/74.87%
 109.57 - - -
15%
 516.03
  = 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.

Featured Slideshows
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
Featured News Links

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.