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

January 17, 2025 CALLS (255 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 Call
Expires Worthless		 Total Return
If Called
Open Contract Detail335.00 / -35.15% 189.52
36.69%/52.51%
 191.16 191.37 - 42
4%
 +1.54%
Open Contract Detail340.00 / -34.18% 184.78
35.77%/51.19%
 186.41 168.00 - 226
4%
 +1.59%
Open Contract Detail345.00 / -33.21% 180.07
34.86%/49.89%
 181.63 171.54 - 41
4%
 +1.65%
Open Contract Detail350.00 / -32.25% 175.34
33.94%/48.58%
 176.91 171.59 - 1,235
4%
 +1.70%
Open Contract Detail355.00 / -31.28% 170.63
33.03%/47.27%
 172.15 174.89 - 34
4%
 +1.75%
Open Contract Detail360.00 / -30.31% 165.90
32.12%/45.96%
 166.80 163.00 - 1,058
4%
 +1.81%
Open Contract Detail365.00 / -29.34% 161.23
31.21%/44.67%
 162.71 161.66 3 1,234
5%
 +1.87%
Open Contract Detail370.00 / -28.37% 156.54
30.30%/43.37%
 158.00 156.00 2 308
5%
 +1.93%
Open Contract Detail375.00 / -27.41% 151.86
29.40%/42.07%
 153.33 140.30 - 394
6%
 +1.99%
Open Contract Detail380.00 / -26.44% 147.19
28.49%/40.78%
 148.61 145.23 - 742
6%
 +2.06%
Open Contract Detail385.00 / -25.47% 142.53
27.59%/39.49%
 143.93 141.10 1 506
6%
 +2.12%
Open Contract Detail390.00 / -24.50% 137.88
26.69%/38.20%
 139.30 132.63 - 357
7%
 +2.19%
Open Contract Detail395.00 / -23.53% 133.21
25.79%/36.91%
 134.63 136.80 - 289
7%
 +2.25%
Open Contract Detail400.00 / -22.57% 128.59
24.89%/35.63%
 129.96 125.60 - 1,849
7%
 +2.33%
Open Contract Detail405.00 / -21.60% 124.02
24.01%/34.36%
 125.34 113.05 - 1,160
8%
 +2.41%
Open Contract Detail410.00 / -20.63% 119.40
23.11%/33.08%
 120.73 109.20 - 1,305
8%
 +2.48%
Open Contract Detail415.00 / -19.66% 114.84
22.23%/31.82%
 116.15 110.88 - 1,572
9%
 +2.57%
Open Contract Detail420.00 / -18.69% 110.29
21.35%/30.56%
 111.60 109.78 39 2,710
10%
 +2.66%
Open Contract Detail425.00 / -17.73% 105.81
20.48%/29.31%
 107.04 105.04 4 2,436
10%
 +2.76%
Open Contract Detail430.00 / -16.76% 101.32
19.61%/28.07%
 102.53 100.21 2 1,674
11%
 +2.86%
Open Contract Detail435.00 / -15.79% 96.86
18.75%/26.83%
 98.05 94.08 - 1,573
12%
 +2.96%
Open Contract Detail440.00 / -14.82% 92.44
17.89%/25.61%
 93.60 89.70 - 2,886
13%
 +3.07%
Open Contract Detail445.00 / -13.85% 88.03
17.04%/24.39%
 89.23 81.95 - 1,362
14%
 +3.19%
Open Contract Detail450.00 / -12.89% 83.70
16.20%/23.19%
 84.86 84.00 20 2,439
15%
 +3.32%
Open Contract Detail455.00 / -11.92% 79.41
15.37%/22.00%
 80.54 72.52 - 2,365
16%
 +3.45%
Open Contract Detail460.00 / -10.95% 75.19
14.56%/20.83%
 76.25 74.58 3 2,186
17%
 +3.60%
Open Contract Detail465.00 / -9.98% 70.98
13.74%/19.66%
 72.07 71.30 1 1,800
18%
 +3.76%
Open Contract Detail470.00 / -9.02% 66.86
12.94%/18.52%
 67.90 66.10 2 7,097
20%
 +3.93%
Open Contract Detail475.00 / -8.05% 62.84
12.16%/17.41%
 63.82 63.31 4 5,451
21%
 +4.12%
Open Contract Detail480.00 / -7.08% 58.86
11.39%/16.31%
 59.81 59.17 47 28,826
23%
 +4.32%
Open Contract Detail485.00 / -6.11% 54.96
10.64%/15.23%
 55.90 55.20 3 4,834
25%
 +4.53%
Open Contract Detail490.00 / -5.14% 51.15
9.90%/14.17%
 52.04 50.04 2 7,949
27%
 +4.76%
Open Contract Detail495.00 / -4.18% 47.43
9.18%/13.14%
 48.28 47.50 19 3,616
29%
 +5.01%
Open Contract Detail500.00 / -3.21% 43.81
8.48%/12.14%
 44.25 44.14 270 12,119
31%
 +5.27%
Open Contract Detail505.00 / -2.24% 40.40
7.82%/11.19%
 41.13 40.70 19 4,849
33%
 +5.58%
Open Contract Detail510.00 / -1.27% 36.90
7.14%/10.22%
 37.68 37.18 54 11,211
36%
 +5.87%
Open Contract Detail515.00 / -0.30% 33.87
6.56%/9.38%
 34.15 34.10 174 4,910
39%
 +6.25%
Open Contract Detail520.00 / +0.66% 30.75
5.95%/8.52%
 30.92 30.48 2,349 12,297
41%
 +6.62%
Open Contract Detail525.00 / +1.63% 27.72
5.37%/7.68%
 27.91 27.65 90 10,606
44%
 +7.00%
Open Contract Detail530.00 / +2.60% 24.89
4.82%/6.90%
 25.05 24.79 29 11,332
47%
 +7.42%
Open Contract Detail535.00 / +3.57% 22.20
4.30%/6.15%
 22.34 22.14 225 1,670
51%
 +7.87%
Open Contract Detail540.00 / +4.54% 19.65
3.80%/5.44%
 19.79 19.68 49 7,282
54%
 +8.34%
Open Contract Detail545.00 / +5.50% 17.30
3.35%/4.79%
 17.43 17.20 34 3,701
57%
 +8.85%
Open Contract Detail550.00 / +6.47% 15.13
2.93%/4.19%
 15.26 14.93 59 16,147
61%
 +9.40%
Open Contract Detail555.00 / +7.44% 13.14
2.54%/3.64%
 13.25 12.96 54 3,281
64%
 +9.98%
Open Contract Detail560.00 / +8.41% 11.33
2.19%/3.14%
 11.44 11.16 155 4,357
67%
 +10.60%
Open Contract Detail565.00 / +9.38% 9.68
1.87%/2.68%
 9.78 9.39 20 1,569
70%
 +11.25%
Open Contract Detail570.00 / +10.34% 8.23
1.59%/2.28%
 8.33 8.24 20 3,977
74%
 +11.94%
Open Contract Detail575.00 / +11.31% 6.95
1.35%/1.93%
 7.04 6.72 6 2,785
77%
 +12.66%
Open Contract Detail580.00 / +12.28% 5.84
1.13%/1.62%
 5.92 5.66 53 3,779
79%
 +13.41%
Open Contract Detail585.00 / +13.25% 4.87
0.94%/1.35%
 4.96 4.70 2 1,978
82%
 +14.19%
Open Contract Detail590.00 / +14.21% 4.05
0.78%/1.12%
 4.12 4.00 16 4,338
84%
 +15.00%
Open Contract Detail595.00 / +15.18% 3.34
0.65%/0.93%
 3.42 3.23 37 591
86%
 +15.83%
Open Contract Detail600.00 / +16.15% 2.76
0.53%/0.76%
 2.82 2.79 49 5,727
88%
 +16.69%
Open Contract Detail605.00 / +17.12% 2.28
0.44%/0.63%
 2.33 2.22 26 426
90%
 +17.56%
Open Contract Detail610.00 / +18.09% 1.87
0.36%/0.52%
 1.91 1.87 2 958
91%
 +18.45%
Open Contract Detail615.00 / +19.05% 1.54
0.30%/0.43%
 1.58 1.49 6 379
93%
 +19.35%
Open Contract Detail620.00 / +20.02% 1.27
0.25%/0.35%
 1.30 1.27 8 1,287
94%
 +20.27%
Open Contract Detail625.00 / +20.99% 1.07
0.21%/0.30%
 1.12 0.99 13 422
95%
 +21.20%
Open Contract Detail630.00 / +21.96% 0.87
0.17%/0.24%
 0.90 0.87 14 7,331
96%
 +22.13%
Open Contract Detail635.00 / +22.93% 0.73
0.14%/0.20%
 0.75 0.67 - 693
96%
 +23.07%
Open Contract Detail640.00 / +23.89% 0.61
0.12%/0.17%
 0.63 0.61 10 1,042
97%
 +24.01%
Open Contract Detail645.00 / +24.86% 0.51
0.10%/0.14%
 0.53 0.46 - 128
97%
 +24.96%
Open Contract Detail650.00 / +25.83% 0.43
0.08%/0.12%
 0.45 0.44 145 7,737
98%
 +25.91%
Open Contract Detail655.00 / +26.80% 0.36
0.07%/0.10%
 0.38 0.33 - 148
98%
 +26.87%
Open Contract Detail660.00 / +27.77% 0.31
0.06%/0.09%
 0.33 0.23 - 103
98%
 +27.83%
Open Contract Detail665.00 / +28.73% 0.26
0.05%/0.07%
 0.28 0.23 - 291
98%
 +28.78%
Open Contract Detail670.00 / +29.70% 0.23
0.04%/0.06%
 0.24 0.20 - 10,233
99%
 +29.75%
Open Contract Detail675.00 / +30.67% 0.20
0.04%/0.06%
 0.21 0.18 - 226
99%
 +30.71%
Open Contract Detail680.00 / +31.64% 0.17
0.03%/0.05%
 0.19 0.12 - 621
99%
 +31.67%
Open Contract Detail685.00 / +32.61% 0.15
0.03%/0.04%
 0.16 0.11 - 608
99%
 +32.63%
Open Contract Detail690.00 / +33.57% 0.13
0.03%/0.04%
 0.14 0.11 - 185
99%
 +33.60%
Open Contract Detail695.00 / +34.54% 0.11
0.02%/0.03%
 0.13 0.11 - 179
99%
 +34.56%
Open Contract Detail700.00 / +35.51% 0.09
0.02%/0.02%
 0.10 0.09 131 14,399
99%
 +35.53%
Open Contract Detail705.00 / +36.48% 0.08
0.02%/0.02%
 0.10 0.08 - 489
99%
 +36.49%
Open Contract Detail710.00 / +37.45% 0.07
0.01%/0.02%
 0.09 0.05 - 143
99%
 +37.46%
Open Contract Detail715.00 / +38.41% 0.05
0.01%/0.01%
 0.09 0.08 - 337
99%
 +38.42%
Open Contract Detail720.00 / +39.38% 0.05
0.01%/0.01%
 0.07 0.06 - 160
99%
 +39.39%
Open Contract Detail725.00 / +40.35% 0.05
0.01%/0.01%
 0.07 0.04 - 128
99%
 +40.36%
Open Contract Detail730.00 / +41.32% 0.04
0.01%/0.01%
 0.06 0.04 301 59
99%
 +41.32%
Open Contract Detail735.00 / +42.28% 0.04
0.01%/0.01%
 0.06 0.05 - 128
99%
 +42.29%
Open Contract Detail740.00 / +43.25% 0.03
0.01%/0.01%
 0.04 0.03 8 129
99%
 +43.26%
Open Contract Detail745.00 / +44.22% 0.03
0.01%/0.01%
 0.04 0.04 - 587
99%
 +44.23%
Open Contract Detail750.00 / +45.19% 0.02
0.00%/0.01%
 0.04 0.03 8 12
99%
 +45.19%
Open Contract Detail755.00 / +46.16% 0.02
0.00%/0.01%
 0.03 0.02 - 319
99%
 +46.16%
Open Contract Detail760.00 / +47.12% 0.02
0.00%/0.01%
 0.03 0.03 15 87
99%
 +47.13%
Open Contract Detail765.00 / +48.09% 0.02
0.00%/0.01%
 0.03 0.03 - 130
99%
 +48.10%
Open Contract Detail770.00 / +49.06% 0.01
0.00%/0.00%
 0.03 0.02 63 654
99%
 +49.06%
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the current stock price, assuming the call 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 called away at any time, whereas the YieldBoost calculation requires the call 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.