FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions » Learn More
Covered Call 2 Strike Option Chain for S&P Depositary Receipts Trust ETF (SPY)
Tuesday, 9/17/2019 4:54:06 PM ET - 20 min. delayed
Look! There's potential to make 1.7% in only 45 days!
SEP    Expiring 9/18/2019  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 1.63 1.68 1.57 29487 13211 0.5% 0.2%
301.0 1.03 1.05 1.00 33354 7749 0.3% 0.4%
SEP    Expiring 9/20/2019  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 1.96 2.00 2.30 39613 115774 0.7% 0.3%
301.0 1.36 1.38 1.77 25227 46174 0.5% 0.5%
SEP    Expiring 9/23/2019  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 2.03 2.07 3.04 7534 8116 0.7% 0.4%
301.0 1.44 1.46 2.51 5938 4151 0.5% 0.5%
SEP    Expiring 9/25/2019  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 2.16 2.21 3.43 3438 5293 0.7% 0.4%
301.0 1.57 1.61 2.91 1209 4666 0.5% 0.6%
SEP    Expiring 9/27/2019  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 2.36 2.40 3.77 5533 9952 0.8% 0.5%
301.0 1.78 1.81 3.26 5576 8205 0.6% 0.6%
SEP    Expiring 9/30/2019  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 2.49 2.52 4.23 2068 27912 0.8% 0.5%
301.0 1.91 1.93 3.72 2686 11526 0.6% 0.7%
OCT    Expiring 10/2/2019  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 2.70 2.75 4.51 261 3482 0.9% 0.6%
301.0 2.12 2.16 4.00 223 3841 0.7% 0.7%
OCT    Expiring 10/4/2019  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 2.95 2.99 4.77 801 5356 1.0% 0.7%
301.0 2.37 2.41 4.26 974 6285 0.8% 0.8%
OCT    Expiring 10/7/2019  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 3.08 3.13 5.13 540 791 1.0% 0.7%
301.0 2.50 2.55 4.62 389 2604 0.8% 0.9%
OCT    Expiring 10/9/2019  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 3.33 3.38 5.35 622 1655 1.1% 0.8%
301.0 2.74 2.79 4.85 43 2142 0.9% 0.9%
OCT    Expiring 10/11/2019  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 3.61 3.66 5.57 587 9220 1.2% 0.9%
301.0 3.02 3.06 5.07 420 4207 1.0% 1.0%
OCT    Expiring 10/14/2019  27 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 3.74 3.80 5.88 116 195 1.3% 0.9%
301.0 3.15 3.21 5.38 254 162 1.1% 1.1%
OCT    Expiring 10/16/2019  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 4.02 4.07 6.07 73 200 1.4% 1.0%
301.0 3.42 3.47 5.57 4 52 1.1% 1.2%
OCT    Expiring 10/18/2019  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 4.32 4.35 6.26 8075 55889 1.5% 1.1%
301.0 3.72 3.74 5.76 1395 17423 1.3% 1.3%
OCT    Expiring 10/21/2019  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 4.44 4.50 6.54 10 357 1.5% 1.2%
301.0 3.84 3.89 6.03 16 30 1.3% 1.3%
OCT    Expiring 10/23/2019  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 4.69 4.75 6.71 1 0 1.6% 1.3%
305.0 2.08 2.13 4.46 0 0 0.7% 2.1%
OCT    Expiring 10/25/2019  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 4.96 5.01 6.88 1149 725 1.7% 1.4%
301.0 4.35 4.40 6.38 100 476 1.5% 1.5%
NOV    Expiring 11/1/2019  45 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 5.66 5.70 7.44 119 202 1.9% 1.6%
301.0 5.03 5.08 6.95 100 675 1.7% 1.7%
NOV    Expiring 11/15/2019  59 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 6.87 6.92 8.45 1679 16679 2.3% 2.0%
301.0 6.24 6.29 7.95 1146 11721 2.1% 2.1%
DEC    Expiring 12/20/2019  94 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 9.42 9.51 10.52 4757 82225 3.2% 2.9%
301.0 8.78 8.87 10.04 481 15674 3.0% 3.0%
DEC    Expiring 12/31/2019  105 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 9.74 9.86 11.09 63 6667 3.3% 3.0%
301.0 9.09 9.22 10.60 5 838 3.1% 3.1%
JAN    Expiring 1/17/2020  122 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 10.59 10.65 11.91 15358 36526 3.6% 3.3%
301.0 9.94 10.05 11.42 647 6669 3.4% 3.4%
MAR    Expiring 3/20/2020  185 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 13.76 13.92 14.51 27 11723 4.8% 4.5%
301.0 13.12 13.28 14.04 214 5172 4.6% 4.6%
MAR    Expiring 3/31/2020  196 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 14.06 14.23 14.92 0 2300 4.9% 4.6%
301.0 13.43 13.59 14.44 0 24 4.7% 4.7%
JUN    Expiring 6/19/2020  276 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 17.17 17.40 17.55 6 16257 6.1% 5.7%
301.0 16.54 16.77 17.08 5 236 5.8% 5.8%
JUN    Expiring 6/30/2020  287 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 17.44 17.70 17.88 1 744 6.2% 5.8%
301.0 16.81 17.06 17.41 0 117 5.9% 5.9%
SEP    Expiring 9/18/2020  367 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 20.06 20.28 20.07 252 5754 7.1% 6.8%
301.0 19.42 19.66 19.61 0 4 6.9% 6.9%
DEC    Expiring 12/18/2020  458 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 22.54 22.81 22.27 29 7434 8.1% 7.8%
301.0 21.88 22.18 21.82 217 1134 7.8% 7.9%
JAN    Expiring 1/15/2021  486 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 23.05 23.25 22.90 17 3908 8.3% 8.0%
301.0 22.44 22.82 22.44 0 566 8.1% 8.1%
MAR    Expiring 3/19/2021  549 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 24.66 25.00 24.23 0 1753 8.9% 8.6%
301.0 24.07 24.39 23.78 0 197 8.7% 8.7%
JUN    Expiring 6/18/2021  640 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 26.76 27.16 26.01 1 321 9.8% 9.4%
305.0 23.95 24.34 23.84 0 70 8.6% 10.1%
SEP    Expiring 9/17/2021  731 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 28.40 29.23 27.64 0 20 10.4% 10.1%
305.0 25.66 26.41 25.49 0 14 9.3% 10.8%
DEC    Expiring 12/17/2021  822 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 30.40 30.93 29.14 3 4515 11.2% 10.9%
301.0 29.85 30.38 28.71 0 380 11.0% 11.0%
JAN    Expiring 1/21/2022  857 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
300.0 30.22 32.01 29.70 21 2 11.2% 10.8%
305.0 27.55 29.27 27.58 0 0 10.1% 11.6%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain SPY Quote - Option Quotes for SPY - OptionChain for SPY
Copyright © 2019 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN