Cboe Global Markets

SPY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR S&P 500 ETF Trust (spy)

2025-05-27 16:00:00 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
72,478,310
Last: 
591.15
Change: 
+12.04 (+2.0367%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 24
Calls
(EXPR: Tue May 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 589.000
2.5
+2.165
2.4
2.5
294,506
0.35
0.97
0.0522
3990
SPY 590.000
1.5
+1.255
1.4
1.5
455,326
0.31
0.9383
0.1296
9862
SPY 591.000
0.52
+0.335
0.48
0.53
362,891
0.17
0.8244
0.5408
3979
SPY 592.000
0.02
-0.115
0.02
0.03
155,995
0.14
0.1127
0.4183
4818
SPY 593.000
0.01
-0.095
0
0.01
89,127
0.24
0.0187
0.0613
4267
SPY 594.000
0.01
-0.075
0
0.01
27,013
0.36
0.0128
0.029
2137
Tue May 27 2025
Strike
SPY 589.000
SPY 590.000
SPY 591.000
SPY 592.000
SPY 593.000
SPY 594.000
Puts
(EXPR: Tue May 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 589.000
0.02
-8.555
0.01
0.02
280,709
0.41
-0.03
0.0522
1285
SPY 590.000
0.02
-9.46
0.02
0.03
294,979
0.3
-0.0617
0.1296
2667
SPY 591.000
0.04
-10.385
0.04
0.05
195,483
0.15
-0.1756
0.5408
682
SPY 592.000
0.57
-10.805
0.54
0.62
26,383
0.14
-0.8873
0.4183
437
SPY 593.000
2.25
-10.095
1.5
1.62
7,407
0.24
-0.9813
0.0613
940
SPY 594.000
2.73
-10.595
1.73
3.48
2,280
0.4
-0.9872
0.029
371
Calls
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 589.000
3.77
+2.775
3.75
3.79
37,005
0.19
0.6679
0.0623
2611
SPY 590.000
3.09
+2.29
3.09
3.11
68,190
0.18
0.6052
0.0673
4480
SPY 591.000
2.5
+1.86
2.49
2.51
75,778
0.18
0.5372
0.0704
1298
SPY 592.000
1.98
+1.475
1.97
1.98
36,568
0.18
0.4663
0.0712
2773
SPY 593.000
1.54
+1.14
1.53
1.54
21,670
0.18
0.3956
0.0695
1420
SPY 594.000
1.17
+0.855
1.16
1.17
22,542
0.18
0.3278
0.0654
2211
Wed May 28 2025
Strike
SPY 589.000
SPY 590.000
SPY 591.000
SPY 592.000
SPY 593.000
SPY 594.000
Puts
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 589.000
1.26
-7.92
1.26
1.27
38,814
0.19
-0.3321
0.0624
428
SPY 590.000
1.6
-8.385
1.59
1.61
80,742
0.18
-0.3948
0.0673
1117
SPY 591.000
2
-8.825
1.99
2.01
28,119
0.18
-0.4629
0.0705
451
SPY 592.000
2.47
-9.23
2.48
2.49
9,950
0.18
-0.5339
0.0714
689
SPY 593.000
3.02
-9.575
3.02
3.05
1,792
0.18
-0.6049
0.0698
690
SPY 594.000
3.65
-9.855
3.64
3.69
1,468
0.18
-0.6731
0.0659
283
Calls
(EXPR: Thu May 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 589.000
4.8
+3.145
4.78
4.82
4,294
0.19
0.6216
0.0448
813
SPY 590.000
4.18
+2.785
4.16
4.18
10,394
0.19
0.5768
0.0467
1507
SPY 591.000
3.58
+2.41
3.57
3.6
7,949
0.19
0.5299
0.048
450
SPY 592.000
3.04
+2.06
3.04
3.06
10,996
0.19
0.4818
0.0485
1340
SPY 593.000
2.57
+1.76
2.55
2.58
3,664
0.18
0.433
0.0484
391
SPY 594.000
2.12
+1.46
2.12
2.14
3,532
0.18
0.3845
0.0474
891
Thu May 29 2025
Strike
SPY 589.000
SPY 590.000
SPY 591.000
SPY 592.000
SPY 593.000
SPY 594.000
Puts
(EXPR: Thu May 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 589.000
2.25
-7.525
2.23
2.25
3,292
0.19
-0.379
0.045
371
SPY 590.000
2.62
-7.895
2.6
2.62
6,906
0.19
-0.424
0.0469
920
SPY 591.000
3.04
-8.255
3.01
3.04
2,682
0.19
-0.4711
0.0482
332
SPY 592.000
3.46
-8.655
3.48
3.5
1,695
0.19
-0.5195
0.0488
229
SPY 593.000
3.95
-8.99
3.99
4.02
210
0.18
-0.5686
0.0487
445
SPY 594.000
4.55
-9.25
4.55
4.59
205
0.18
-0.6175
0.0477
326
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 589.000
5.58
+3.27
5.58
5.61
10,146
0.19
0.6104
0.0375
5928
SPY 590.000
5
+2.995
4.96
4.98
39,945
0.19
0.5731
0.0388
30435
SPY 591.000
4.4
+2.67
4.38
4.39
8,807
0.19
0.5343
0.0397
4294
SPY 592.000
3.85
+2.36
3.82
3.85
10,350
0.18
0.4945
0.0402
5218
SPY 593.000
3.37
+2.105
3.32
3.34
5,795
0.18
0.454
0.0404
4307
SPY 594.000
2.87
+1.785
2.85
2.87
4,335
0.18
0.4133
0.0401
3539
Fri May 30 2025
Strike
SPY 589.000
SPY 590.000
SPY 591.000
SPY 592.000
SPY 593.000
SPY 594.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPY 589.000
2.85
-7.43
2.83
2.86
5,931
0.19
-0.394
0.0381
1652
SPY 590.000
3.21
-7.78
3.21
3.23
23,676
0.19
-0.4321
0.0394
7496
SPY 591.000
3.64
-8.085
3.62
3.65
7,023
0.19
-0.4715
0.0404
4088
SPY 592.000
4.1
-8.39
4.08
4.11
1,485
0.18
-0.5121
0.041
2582
SPY 593.000
4.52
-8.76
4.57
4.61
908
0.18
-0.5534
0.0411
4235
SPY 594.000
5.07
-9.035
5.11
5.15
439
0.18
-0.5949
0.0408
1736
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.