FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for S&P Depositary Receipts Trust ETF (SPY)
Thursday, 2/20/2020 4:43:34 PM ET - 20 min. delayed
Look! There's potential to make 1.6% in only 43 days!
FEB    Expiring 2/21/2020  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.5 1.05 1.07 0.96 26930 1391 0.3% 0.2%
337.0 0.76 0.79 0.69 54593 21984 0.2% 0.2%
FEB    Expiring 2/24/2020  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 1.81 1.85 1.95 10850 4365 0.5% 0.3%
337.0 1.21 1.24 1.40 16114 3287 0.4% 0.4%
FEB    Expiring 2/26/2020  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 2.36 2.39 2.26 5631 4561 0.7% 0.4%
337.0 1.74 1.78 1.72 7005 2541 0.5% 0.5%
FEB    Expiring 2/28/2020  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 2.82 2.85 2.52 10445 6593 0.8% 0.6%
337.0 2.19 2.22 1.99 25992 5629 0.7% 0.7%
MAR    Expiring 3/2/2020  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 3.06 3.11 2.86 1481 1665 0.9% 0.6%
337.0 2.44 2.48 2.34 1459 6363 0.7% 0.7%
MAR    Expiring 3/4/2020  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 3.67 3.72 3.06 805 1329 1.1% 0.8%
337.0 3.05 3.10 2.54 1151 1943 0.9% 0.9%
MAR    Expiring 3/6/2020  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 4.04 4.08 3.25 1959 4463 1.2% 0.9%
337.0 3.40 3.44 2.73 1204 2288 1.0% 1.0%
MAR    Expiring 3/9/2020  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 4.21 4.26 3.51 143 1319 1.3% 1.0%
337.0 3.57 3.62 2.99 82 723 1.1% 1.1%
MAR    Expiring 3/11/2020  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 4.50 4.54 3.67 878 1109 1.4% 1.1%
337.0 3.86 3.90 3.15 2154 1465 1.2% 1.2%
MAR    Expiring 3/13/2020  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 4.80 4.84 3.82 584 1344 1.4% 1.2%
337.0 4.15 4.19 3.31 1366 1872 1.2% 1.3%
MAR    Expiring 3/16/2020  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 4.94 4.99 4.04 67 234 1.5% 1.2%
337.0 4.29 4.34 3.53 119 228 1.3% 1.3%
MAR    Expiring 3/18/2020  27 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 5.21 5.26 4.17 55 177 1.6% 1.3%
337.0 4.56 4.61 3.66 146 353 1.4% 1.4%
MAR    Expiring 3/20/2020  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 5.32 5.37 4.31 4545 17869 1.6% 1.3%
337.0 4.67 4.72 3.80 5046 18346 1.4% 1.4%
MAR    Expiring 3/23/2020  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 5.33 5.42 4.50 125 2490 1.6% 1.3%
337.0 4.68 4.76 3.99 167 2596 1.4% 1.4%
MAR    Expiring 3/25/2020  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 5.44 5.51 4.62 106 35 1.6% 1.4%
337.0 4.79 4.87 4.11 41 102 1.4% 1.5%
MAR    Expiring 3/27/2020  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 5.59 5.64 4.73 84 1265 1.7% 1.4%
337.0 4.95 5.00 4.23 251 1814 1.5% 1.5%
MAR    Expiring 3/31/2020  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 5.76 5.82 4.96 460 5048 1.7% 1.5%
337.0 5.12 5.17 4.46 1874 8799 1.5% 1.6%
APR    Expiring 4/3/2020  43 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 6.00 6.07 5.12 375 170 1.8% 1.5%
337.0 5.36 5.44 4.62 471 161 1.6% 1.6%
APR    Expiring 4/17/2020  57 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 6.87 6.94 5.81 431 6937 2.1% 1.8%
337.0 6.24 6.31 5.31 720 7935 1.9% 1.9%
MAY    Expiring 5/15/2020  85 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 8.88 8.93 6.96 837 7997 2.7% 2.4%
337.0 8.25 8.30 6.46 1486 5281 2.5% 2.5%
JUN    Expiring 6/19/2020  120 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 10.93 11.09 8.14 398 7486 3.4% 3.1%
337.0 10.29 10.45 7.65 2615 9785 3.2% 3.2%
JUN    Expiring 6/30/2020  131 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 11.22 11.40 8.48 10 2447 3.4% 3.2%
337.0 10.58 10.76 7.99 45 2637 3.2% 3.3%
JUL    Expiring 7/17/2020  148 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 11.96 12.18 8.96 132 971 3.7% 3.4%
337.0 11.32 11.54 8.48 3 1266 3.5% 3.5%
SEP    Expiring 9/18/2020  211 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 14.71 14.99 10.54 17 312 4.6% 4.3%
337.0 14.20 14.34 10.06 35 718 4.4% 4.4%
SEP    Expiring 9/30/2020  223 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 14.98 15.28 10.81 21 28 4.7% 4.4%
337.0 14.34 14.64 10.33 9 32 4.4% 4.5%
OCT    Expiring 10/16/2020  239 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 15.59 15.92 11.16 15 22 4.9% 4.6%
337.0 14.96 15.28 10.68 4 15 4.6% 4.7%
NOV    Expiring 11/20/2020  274 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 17.43 17.87 11.87 2 8 5.5% 5.2%
337.0 16.80 17.23 11.40 0 0 5.2% 5.3%
DEC    Expiring 12/18/2020  302 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 18.20 18.63 12.41 0 2230 5.7% 5.4%
337.0 17.57 17.99 11.94 1 1257 5.5% 5.5%
DEC    Expiring 12/31/2020  315 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 18.47 18.93 12.65 8 12 5.8% 5.5%
337.0 17.85 18.30 12.18 10 24 5.6% 5.6%
JAN    Expiring 1/15/2021  330 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 18.87 19.38 12.92 8 561 5.9% 5.6%
337.0 18.40 18.75 12.45 0 611 5.8% 5.8%
MAR    Expiring 3/19/2021  393 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 20.70 21.34 13.98 3 947 6.5% 6.2%
337.0 20.09 20.72 13.52 4 267 6.3% 6.4%
JUN    Expiring 6/18/2021  484 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
335.0 23.72 24.52 15.82 19 2056 7.6% 7.0%
340.0 20.71 21.50 13.57 29 538 6.5% 7.5%
SEP    Expiring 9/17/2021  575 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
335.0 25.94 26.90 17.04 3 1009 8.3% 7.7%
340.0 22.93 23.95 14.80 3 106 7.3% 8.3%
DEC    Expiring 12/17/2021  666 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
336.0 27.36 28.44 17.68 0 263 8.8% 8.5%
337.0 26.78 27.85 17.23 0 470 8.6% 8.7%
JAN    Expiring 1/21/2022  701 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
335.0 28.15 29.50 18.54 8 116 9.1% 8.5%
340.0 25.33 27.17 16.33 0 747 8.1% 9.1%
DEC    Expiring 12/16/2022  1030 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
335.0 33.22 37.74 21.75 25 1141 10.9% 10.3%
340.0 30.58 35.01 19.61 15 856 10.0% 11.0%

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 © 2020 - 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