SPYV - SPDR 시리즈 트러스트 - 스테이트 스트리트 SPDR 포트폴리오 S&P 500 가치 ETF - 옵션 체인

SPDR 시리즈 트러스트 - 스테이트 스트리트 SPDR 포트폴리오 S&P 500 가치 ETF

US ˙ ARCA ˙ US78464A5083

만기

Calls 시장일 June 03, 2026

계약	스트라이크	Bid	Ask	마지막	거래량	OI	IV	델타(Delta)	감마(Gamma)	세타(Theta)	베가(Vega)	로(Rho)
SPYV20260618C00040000	40.00	20.00	22.00	0.00	0	34	97.54%	0.99	0.00	-0.01	0.00	0.02
SPYV20260618C00045000	45.00	15.00	17.00	0.00	0	11	71.35%	0.98	0.00	-0.01	0.00	0.02
SPYV20260618C00050000	50.00	10.20	11.70	0.00	0	218	91.35%	0.88	0.02	-0.07	0.03	0.02
SPYV20260618C00051000	51.00	9.30	10.70	0.00	0	0	43.40%	0.98	0.01	-0.01	0.01	0.02
SPYV20260618C00052000	52.00	8.30	9.70	0.00	0	7	39.04%	0.98	0.01	-0.01	0.01	0.02
SPYV20260618C00053000	53.00	7.40	8.70	0.00	0	2	40.61%	0.96	0.02	-0.01	0.01	0.02
SPYV20260618C00054000	54.00	6.30	7.70	0.00	0	3	30.51%	0.98	0.01	-0.01	0.01	0.02
SPYV20260618C00055000	55.00	5.30	6.70	0.00	0	92	26.33%	0.97	0.02	-0.01	0.01	0.02
SPYV20260618C00056000	56.00	4.30	5.60	0.00	0	8	26.80%	0.94	0.03	-0.01	0.01	0.02
SPYV20260618C00057000	57.00	3.50	4.60	0.00	0	17	22.19%	0.94	0.05	-0.01	0.02	0.02
SPYV20260618C00058000	58.00	2.50	3.60	0.00	0	8	17.54%	0.92	0.07	-0.01	0.02	0.02
SPYV20260618C00059000	59.00	1.80	2.70	0.00	0	18	19.67%	0.80	0.11	-0.02	0.04	0.02
SPYV20260618C00060000	60.00	0.65	1.85	0.00	0	237	15.62%	0.70	0.18	-0.02	0.04	0.02
SPYV20260618C00061000	61.00	0.25	0.95	0.00	0	31	12.38%	0.50	0.26	-0.02	0.05	0.01
SPYV20260618C00062000	62.00	0.00	0.75	0.00	0	48	15.71%	0.31	0.18	-0.02	0.04	0.01
SPYV20260618C00063000	63.00	0.00	0.15	0.00	0	1	12.57%	0.10	0.12	-0.01	0.02	0.00
SPYV20260618C00064000	64.00	0.00	0.75	0.00	0	0	27.60%	0.20	0.08	-0.03	0.04	0.00
SPYV20260618C00065000	65.00	0.00	0.75	0.00	0	6	32.77%	0.18	0.06	-0.04	0.03	0.00

Puts 시장일 June 03, 2026

계약	스트라이크	Bid	Ask	마지막	거래량	OI	IV	델타(Delta)	감마(Gamma)	세타(Theta)	베가(Vega)	로(Rho)
SPYV20260618P00040000	40.00	0.00	0.75	0.00	0	0	136.41%	-0.05	0.01	-0.06	0.01	-0.00
SPYV20260618P00045000	45.00	0.00	0.75	0.00	0	0	104.48%	-0.06	0.01	-0.05	0.02	-0.00
SPYV20260618P00050000	50.00	0.00	0.75	0.00	0	7	74.89%	-0.08	0.02	-0.05	0.02	-0.00
SPYV20260618P00051000	51.00	0.00	0.75	0.00	0	2	69.15%	-0.09	0.02	-0.05	0.02	-0.00
SPYV20260618P00052000	52.00	0.00	0.75	0.00	0	38	63.44%	-0.10	0.02	-0.04	0.02	-0.00
SPYV20260618P00053000	53.00	0.00	0.75	0.00	0	0	57.74%	-0.11	0.03	-0.04	0.02	-0.00
SPYV20260618P00054000	54.00	0.00	0.75	0.00	0	12	52.05%	-0.12	0.03	-0.04	0.02	-0.00
SPYV20260618P00055000	55.00	0.00	0.75	0.00	0	20	46.34%	-0.13	0.04	-0.04	0.03	-0.00
SPYV20260618P00056000	56.00	0.00	0.75	0.00	0	15	40.58%	-0.14	0.04	-0.04	0.03	-0.00
SPYV20260618P00057000	57.00	0.00	0.90	0.00	0	29	37.13%	-0.18	0.06	-0.04	0.03	-0.00
SPYV20260618P00058000	58.00	0.00	0.75	0.00	0	31	28.71%	-0.19	0.08	-0.03	0.03	-0.00
SPYV20260618P00059000	59.00	0.00	0.75	0.00	0	14	22.42%	-0.23	0.11	-0.03	0.04	-0.01
SPYV20260618P00060000	60.00	0.00	0.75	0.00	0	6	15.60%	-0.30	0.18	-0.02	0.04	-0.01
SPYV20260618P00061000	61.00	0.25	0.85	0.00	0	0	10.74%	-0.51	0.31	-0.02	0.05	-0.01
SPYV20260618P00062000	62.00	0.65	1.70	0.00	0	0	9.14%	-0.86	0.28	-0.01	0.03	-0.01
SPYV20260618P00063000	63.00	1.45	2.65	0.00	0	0	22.89%	-0.76	0.12	-0.03	0.04	-0.01
SPYV20260618P00064000	64.00	2.50	3.60	0.00	0	0	32.68%	-0.76	0.08	-0.04	0.04	-0.01
SPYV20260618P00065000	65.00	3.50	4.70	0.00	0	0	40.96%	-0.77	0.06	-0.05	0.04	-0.02

How Much do you Like Fintel?

Please share your opinion of our service!

5

4

3

2

1

Excellent Bad

Other Listings

Fintel data has been cited in the following publications:

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.