SPY option chain State Street SPDR S&P 500 ETF

Expiration Cboe delayed options data · as of 16:03 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±3.1% (748.62–796.83) · ATM IV 12.3% · P/C open interest 1.04

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
271.76	275.28				1.00	0.0000	0.000	500	0.0900	0.1000	1	101	51.1%	-0.00	0.0001	-0.013
266.77	270.30				1.00	0.0000	0.000	505	0.1000	0.1100		185	50.5%	-0.00	0.0001	-0.013
261.79	265.31				1.00	0.0001	0.000	510	0.1000	0.1100		380	49.5%	-0.00	0.0001	-0.014
256.80	260.32				1.00	0.0001	0.000	515	0.1100	0.1200		182	48.8%	-0.00	0.0001	-0.014
251.81	255.33			38.0%	1.00	0.0001	0.000	520	0.1100	0.1200			47.8%	-0.00	0.0001	-0.015
246.83	250.35			42.1%	1.00	0.0001	0.000	525	0.1200	0.1300	1	3	47.1%	-0.00	0.0001	-0.016
241.84	245.33				1.00	0.0001	0.000	530	0.1300	0.1400		2	46.5%	-0.00	0.0001	-0.016
236.86	240.38			42.1%	1.00	0.0001	0.000	535	0.1400	0.1500		1	45.8%	-0.00	0.0001	-0.017
231.87	235.39			41.2%	1.00	0.0001	0.000	540	0.1400	0.1500		2	44.7%	-0.00	0.0001	-0.018
226.89	230.41			41.3%	1.00	0.0001	0.000	545	0.1500	0.1600		1	44.0%	-0.00	0.0001	-0.019
221.90	225.42			40.4%	1.00	0.0001	0.000	550	0.1600	0.1700		31	43.2%	-0.01	0.0001	-0.020
216.92	220.44		1	40.1%	1.00	0.0001	0.000	555	0.1700	0.1800		23	42.5%	-0.01	0.0001	-0.021
211.99	215.46		21	40.9%	1.00	0.0001	0.000	560	0.1800	0.1900	15	51	41.7%	-0.01	0.0002	-0.022
207.01	210.48		28	40.2%	1.00	0.0002	0.000	565	0.1900	0.2000		3	40.9%	-0.01	0.0002	-0.023
202.03	205.50			39.6%	0.99	0.0002	0.000	570	0.2100	0.2200		1	40.4%	-0.01	0.0002	-0.024
197.00	200.52			38.0%	0.99	0.0002	0.000	575	0.2200	0.2300	1	5	39.5%	-0.01	0.0002	-0.025
192.02	195.55		34	37.6%	0.99	0.0002	0.000	580	0.2300	0.2400	21	110	38.7%	-0.01	0.0002	-0.026
187.05	190.57		1	37.0%	0.99	0.0002	0.000	585	0.2500	0.2600			38.0%	-0.01	0.0002	-0.027
182.07	185.60		81	36.3%	0.99	0.0002	0.000	590	0.2700	0.2800		26	37.4%	-0.01	0.0003	-0.029
177.10	180.62		1	35.7%	0.99	0.0003	0.000	595	0.2800	0.2900		5	36.5%	-0.01	0.0003	-0.030
172.13	175.66			35.2%	0.99	0.0003	0.000	600	0.3000	0.3100	47	31	35.8%	-0.01	0.0003	-0.032
167.17	170.64			34.1%	0.99	0.0003	0.000	605	0.3200	0.3300		12	35.0%	-0.01	0.0004	-0.033
162.20	165.72	2		33.9%	0.99	0.0004	0.000	610	0.3400	0.3500		26	34.3%	-0.01	0.0004	-0.035
157.24	160.76		1	33.3%	0.99	0.0004	0.000	615	0.3700	0.3800	6	18	33.6%	-0.01	0.0004	-0.036
152.28	155.80		2	32.6%	0.99	0.0004	0.000	620	0.3900	0.4000		119	32.8%	-0.01	0.0004	-0.038
147.37	150.85			32.3%	0.99	0.0005	0.000	625	0.4200	0.4300		65	32.1%	-0.02	0.0005	-0.040
142.38	145.90			31.4%	0.98	0.0005	0.000	630	0.4500	0.4600	1	61	31.4%	-0.02	0.0005	-0.042
137.48	140.95			31.0%	0.98	0.0006	0.000	635	0.4800	0.4900		39	30.6%	-0.02	0.0006	-0.044
132.49	136.01			30.1%	0.98	0.0006	0.000	640	0.5200	0.5300	3	27	29.9%	-0.02	0.0007	-0.046
127.55	131.07			29.4%	0.98	0.0007	0.000	645	0.5500	0.5600		19	29.1%	-0.02	0.0007	-0.048
122.61	126.13		1	28.7%	0.98	0.0008	0.000	650	0.5900	0.6100	3	45	28.4%	-0.02	0.0008	-0.050
117.68	121.20			28.0%	0.98	0.0009	-0.004	655	0.6400	0.6500	3	37	27.7%	-0.03	0.0009	-0.053
112.75	116.26			27.3%	0.97	0.0010	-0.008	660	0.6900	0.7000	6	57	26.9%	-0.03	0.0010	-0.055
107.88	111.28			26.5%	0.97	0.0011	-0.013	665	0.7400	0.7600	3	56	26.2%	-0.03	0.0011	-0.058
102.91	106.34		1	25.6%	0.97	0.0012	-0.018	670	0.8100	0.8200	20	46	25.5%	-0.03	0.0012	-0.061
98.05	101.52		1	25.2%	0.96	0.0013	-0.023	675	0.8700	0.8900	7	196	24.8%	-0.04	0.0013	-0.065
93.10	96.48		2	24.0%	0.96	0.0015	-0.029	680	0.9500	0.9700	8	801	24.0%	-0.04	0.0015	-0.068
88.21	91.74			23.6%	0.96	0.0017	-0.035	685	1.04	1.06	12	63	23.3%	-0.05	0.0017	-0.072
83.34	86.86		1	22.9%	0.95	0.0019	-0.041	690	1.14	1.16	3	147	22.6%	-0.05	0.0019	-0.076
78.47	81.93		2	22.0%	0.94	0.0021	-0.048	695	1.26	1.28	43	101	21.9%	-0.06	0.0021	-0.081
73.63	76.97		5	21.1%	0.94	0.0024	-0.054	700	1.40	1.42	92	1,096	21.2%	-0.06	0.0024	-0.086
68.92	72.22		10	20.7%	0.93	0.0027	-0.062	705	1.56	1.57	75	282	20.5%	-0.07	0.0027	-0.092
64.13	67.30		4	19.8%	0.92	0.0031	-0.070	710	1.74	1.77	39	404	19.9%	-0.08	0.0031	-0.097
59.25	62.61		11	19.1%	0.91	0.0035	-0.078	715	1.96	1.98	105	324	19.2%	-0.09	0.0035	-0.104
54.69	57.78		3	18.5%	0.90	0.0040	-0.086	720	2.22	2.25	62	317	18.5%	-0.10	0.0040	-0.111
53.59	56.84		7	18.2%	0.89	0.0040	-0.088	721	2.28	2.30	57	324	18.4%	-0.11	0.0041	-0.112
52.65	55.83			18.0%	0.89	0.0042	-0.090	722	2.34	2.36	7	96	18.3%	-0.11	0.0042	-0.113
51.81	54.92			18.0%	0.89	0.0043	-0.091	723	2.40	2.42	2	76	18.1%	-0.11	0.0044	-0.115
50.91	53.97		5	17.9%	0.89	0.0044	-0.093	724	2.46	2.49	2	132	18.0%	-0.12	0.0045	-0.116
49.86	53.11		2	17.7%	0.88	0.0045	-0.095	725	2.52	2.55	108	297	17.9%	-0.12	0.0046	-0.118
49.21	52.13		2	17.8%	0.88	0.0046	-0.097	726	2.59	2.62	2	40	17.7%	-0.12	0.0047	-0.119
47.99	51.25			17.4%	0.88	0.0048	-0.099	727	2.66	2.69	8	48	17.6%	-0.13	0.0048	-0.121
47.07	50.33		5	17.3%	0.87	0.0049	-0.101	728	2.73	2.76	30	74	17.5%	-0.13	0.0050	-0.122
46.38	49.32			17.4%	0.87	0.0050	-0.102	729	2.81	2.84	2	80	17.3%	-0.13	0.0051	-0.124
45.22	48.58	2	28	17.2%	0.87	0.0052	-0.104	730	2.89	2.91	87	646	17.2%	-0.14	0.0053	-0.125
44.31	47.68		1	17.1%	0.86	0.0053	-0.106	731	2.97	2.99	4	50	17.1%	-0.14	0.0054	-0.127
43.39	46.76			16.9%	0.86	0.0054	-0.108	732	3.05	3.08	28	207	17.0%	-0.14	0.0056	-0.128
43.96	45.85		3	18.1%	0.85	0.0056	-0.110	733	3.13	3.16	1	115	16.8%	-0.15	0.0057	-0.130
41.94	44.62		1	16.7%	0.85	0.0057	-0.112	734	3.22	3.25	3	81	16.7%	-0.15	0.0058	-0.131
41.04	43.80		284	16.7%	0.85	0.0059	-0.114	735	3.32	3.35	19	467	16.6%	-0.16	0.0060	-0.133
40.13	42.86			16.5%	0.84	0.0060	-0.116	736	3.41	3.45	13	151	16.4%	-0.16	0.0062	-0.135
38.94	42.21			16.3%	0.84	0.0062	-0.118	737	3.51	3.55	8	47	16.3%	-0.17	0.0063	-0.136
38.26	41.12		10	16.2%	0.83	0.0064	-0.119	738	3.62	3.65	44	193	16.2%	-0.17	0.0065	-0.138
37.52	40.06		9	16.1%	0.83	0.0065	-0.121	739	3.72	3.76	18	43	16.1%	-0.18	0.0067	-0.139
36.61	39.14		266	15.9%	0.82	0.0067	-0.123	740	3.84	3.87	83	396	16.0%	-0.18	0.0069	-0.141
35.79	38.25	1	2	15.8%	0.82	0.0069	-0.125	741	3.95	3.98	28	25	15.8%	-0.19	0.0071	-0.142
35.94	37.41			16.5%	0.81	0.0071	-0.127	742	4.08	4.11	21	48	15.7%	-0.19	0.0073	-0.144
35.07	36.58		2	16.4%	0.81	0.0073	-0.129	743	4.20	4.23	23	83	15.6%	-0.20	0.0074	-0.146
34.20	35.66		3	16.2%	0.80	0.0074	-0.131	744	4.33	4.36	2	84	15.4%	-0.21	0.0076	-0.147
33.36	35.22		434	16.4%	0.79	0.0076	-0.133	745	4.47	4.50	7	332	15.3%	-0.21	0.0078	-0.149
32.49	33.88		1	15.9%	0.79	0.0078	-0.135	746	4.61	4.64	5	20	15.2%	-0.22	0.0081	-0.150
31.63	33.06		1	15.8%	0.78	0.0080	-0.136	747	4.75	4.78	20	67	15.1%	-0.22	0.0083	-0.152
30.82	32.67			16.0%	0.77	0.0082	-0.138	748	4.90	4.94	8	118	15.0%	-0.23	0.0085	-0.153
29.95	31.84		9	15.8%	0.77	0.0084	-0.140	749	5.06	5.10	6	50	14.8%	-0.24	0.0087	-0.155
29.12	30.53	55	423	15.4%	0.76	0.0087	-0.142	750	5.23	5.26	36	334	14.7%	-0.25	0.0089	-0.156
28.29	30.18		2	15.6%	0.75	0.0089	-0.143	751	5.40	5.43	67	18	14.6%	-0.25	0.0092	-0.158
27.47	27.82	1	2	14.5%	0.74	0.0091	-0.145	752	5.58	5.61	33	73	14.5%	-0.26	0.0094	-0.159
26.63	27.01		1	14.3%	0.74	0.0093	-0.146	753	5.76	5.80	8	159	14.4%	-0.27	0.0096	-0.160
25.85	27.58		10	15.1%	0.73	0.0095	-0.148	754	5.95	5.99	22	84	14.2%	-0.28	0.0098	-0.162
25.06	25.31	25	46	14.1%	0.72	0.0098	-0.149	755	6.16	6.19	10	169	14.1%	-0.29	0.0101	-0.163
24.24	24.60		2	14.0%	0.71	0.0100	-0.151	756	6.37	6.40		109	14.0%	-0.30	0.0103	-0.164
23.46	23.81		4	13.9%	0.70	0.0102	-0.152	757	6.58	6.62	6	164	13.9%	-0.30	0.0106	-0.165
22.68	23.03		1,205	13.8%	0.69	0.0104	-0.153	758	6.81	6.85	3	27	13.8%	-0.31	0.0108	-0.166
21.92	23.83		2	14.6%	0.68	0.0106	-0.155	759	7.05	7.08	4	46	13.7%	-0.32	0.0111	-0.167
21.24	22.79	73	129	14.3%	0.68	0.0109	-0.156	760	7.29	7.33	246	407	13.6%	-0.33	0.0113	-0.168
20.42	20.75		59	13.5%	0.67	0.0111	-0.157	761	7.55	7.58	6	125	13.5%	-0.34	0.0115	-0.169
19.69	20.01	3	118	13.4%	0.65	0.0113	-0.158	762	7.82	7.85	4	221	13.4%	-0.36	0.0118	-0.169
18.97	19.28	5	1,235	13.2%	0.64	0.0115	-0.159	763	8.09	8.13	300	124	13.2%	-0.37	0.0120	-0.170
18.25	19.93	22	75	13.9%	0.63	0.0118	-0.159	764	8.38	8.42	38	160	13.1%	-0.38	0.0122	-0.170
17.58	17.81	8	236	13.0%	0.62	0.0120	-0.160	765	8.68	8.72	17	265	13.0%	-0.39	0.0125	-0.171
16.86	17.14	10	111	12.9%	0.61	0.0122	-0.160	766	8.99	9.03	3	119	12.9%	-0.40	0.0127	-0.171
16.18	16.46	56	120	12.8%	0.60	0.0124	-0.161	767	9.32	9.36	5	201	12.8%	-0.41	0.0129	-0.171
15.52	15.79	124	237	12.7%	0.59	0.0125	-0.161	768	9.65	9.70	228	46	12.7%	-0.43	0.0131	-0.171
14.87	15.13	77	59	12.6%	0.58	0.0127	-0.161	769	10.01	10.05	40	85	12.6%	-0.44	0.0133	-0.171
14.23	14.44	208	169	12.5%	0.56	0.0129	-0.161	770	10.37	10.42	70	123	12.5%	-0.45	0.0135	-0.170
13.71	13.85	190	53	12.5%	0.55	0.0130	-0.161	771	10.75	10.80	13	98	12.4%	-0.47	0.0137	-0.170
13.10	13.14	166	66	12.3%	0.54	0.0132	-0.160	772	11.16	11.20	27	54	12.3%	-0.48	0.0138	-0.169
12.50	12.53	94	82	12.3%	0.52	0.0133	-0.160	773	11.57	11.61	166	13	12.3%	-0.49	0.0140	-0.168
11.91	11.95	978	149	12.2%	0.51	0.0134	-0.159	774	12.00	12.04	20	15	12.2%	-0.51	0.0141	-0.167
11.34	11.37	65	303	12.1%	0.50	0.0136	-0.158	775	12.43	12.48	28	128	12.1%	-0.52	0.0142	-0.166
10.78	10.81	104	98	12.0%	0.48	0.0136	-0.157	776	12.90	12.94	7	2	12.0%	-0.54	0.0143	-0.164
10.24	10.28	115	144	11.9%	0.47	0.0137	-0.156	777	13.37	13.42	2		11.9%	-0.55	0.0144	-0.162
9.71	9.75	305	173	11.8%	0.46	0.0138	-0.154	778	13.86	13.91		1	11.8%	-0.57	0.0144	-0.161
9.21	9.24	82	90	11.8%	0.44	0.0138	-0.153	779	14.32	14.48	1		11.7%	-0.58	0.0145	-0.158
8.71	8.74	174	296	11.7%	0.43	0.0138	-0.151	780	14.84	15.02	2	5	11.7%	-0.60	0.0145	-0.156
8.24	8.27	251	269	11.6%	0.41	0.0138	-0.149	781	15.36	15.60		1	11.6%	-0.61	0.0144	-0.154
7.78	7.81	90	29	11.5%	0.40	0.0138	-0.147	782	15.90	16.17			11.5%	-0.63	0.0144	-0.151
7.33	7.37	53	94	11.5%	0.39	0.0137	-0.145	783	16.48	16.75	1		11.4%	-0.64	0.0143	-0.148
6.91	6.94	56	123	11.4%	0.37	0.0136	-0.142	784	17.06	17.36			11.4%	-0.66	0.0142	-0.145
6.50	6.53	354	217	11.3%	0.36	0.0135	-0.140	785	17.69	17.98		20	11.3%	-0.67	0.0141	-0.141
6.11	6.13	117	58	11.2%	0.34	0.0134	-0.137	786	18.32	18.58			11.2%	-0.69	0.0140	-0.138
5.73	5.76	67	58	11.2%	0.33	0.0133	-0.134	787	18.97	19.28		3	11.2%	-0.70	0.0138	-0.134
5.37	5.41	76	104	11.1%	0.32	0.0131	-0.131	788	19.64	19.92			11.1%	-0.71	0.0136	-0.130
5.03	5.06	75	128	11.1%	0.30	0.0129	-0.128	789	20.32	22.25			12.1%	-0.73	0.0134	-0.126
4.71	4.73	71	154	11.0%	0.29	0.0127	-0.125	790	21.03	21.36	1	8	11.0%	-0.74	0.0131	-0.122
4.40	4.42	15	24	11.0%	0.28	0.0125	-0.121	791	20.34	22.05			10.0%	-0.76	0.0128	-0.118
4.10	4.13	6	56	10.9%	0.26	0.0122	-0.118	792	22.48	22.79		3	10.9%	-0.77	0.0125	-0.113
3.82	3.86	22	570	10.9%	0.25	0.0120	-0.114	793	23.23	25.23		1	12.0%	-0.78	0.0122	-0.109
3.56	3.59	3	30	10.8%	0.24	0.0117	-0.111	794	24.00	26.01			12.0%	-0.80	0.0119	-0.104
3.31	3.34	50	464	10.8%	0.23	0.0114	-0.107	795	24.78	25.12	8	1	10.8%	-0.81	0.0115	-0.099
3.08	3.10	9	374	10.8%	0.21	0.0111	-0.103	796	25.58	27.45			11.9%	-0.82	0.0111	-0.095
2.86	2.88	6	213	10.7%	0.20	0.0108	-0.100	797	26.38	28.25			11.9%	-0.83	0.0107	-0.090
2.65	2.67	32	48	10.7%	0.19	0.0104	-0.096	798	27.20	28.97			11.8%	-0.84	0.0103	-0.085
2.45	2.48	6	30	10.7%	0.18	0.0101	-0.092	799	27.04	28.42			9.6%	-0.85	0.0099	-0.080
2.27	2.30	268	803	10.6%	0.17	0.0098	-0.089	800	28.89	30.87			12.1%	-0.86	0.0095	-0.075
2.10	2.12	190	196	10.6%	0.16	0.0094	-0.085	801	28.75	31.24			10.7%	-0.87	0.0091	-0.070
1.94	1.96	229	41	10.6%	0.15	0.0091	-0.081	802	29.58	32.21			10.7%	-0.88	0.0087	-0.066
1.79	1.81	1	52	10.5%	0.14	0.0087	-0.078	803	30.39	33.06			10.6%	-0.89	0.0082	-0.061
1.65	1.67	12	86	10.5%	0.13	0.0084	-0.074	804	31.23	34.08		2	10.7%	-0.90	0.0078	-0.057
1.52	1.54	171	166	10.5%	0.12	0.0080	-0.071	805	32.05	35.35			11.0%	-0.91	0.0074	-0.052
1.40	1.42	4	37	10.5%	0.12	0.0077	-0.068	806	32.98	36.00		1	10.7%	-0.91	0.0070	-0.048
1.29	1.31	86	91	10.5%	0.11	0.0073	-0.064	807	33.89	36.87			10.7%	-0.92	0.0066	-0.044
1.18	1.21	6	194	10.5%	0.10	0.0070	-0.061	808	34.83	37.87			10.8%	-0.93	0.0062	-0.040
1.09	1.11		38	10.5%	0.10	0.0066	-0.058	809	35.67	38.87			10.8%	-0.93	0.0058	-0.036
1.00	1.02	30	106	10.4%	0.09	0.0063	-0.055	810	36.56	39.84		4	10.8%	-0.94	0.0055	-0.032
0.9200	0.9400		11	10.4%	0.08	0.0060	-0.052	811	37.48	40.80			10.8%	-0.94	0.0051	-0.028
0.8400	0.8700	1	38	10.4%	0.08	0.0057	-0.050	812	38.38	41.88			10.9%	-0.95	0.0048	-0.025
0.7800	0.8000	30	8	10.5%	0.07	0.0054	-0.047	813	39.34	42.77			10.9%	-0.95	0.0045	-0.022
0.7100	0.7400		61	10.5%	0.07	0.0051	-0.044	814	40.34	43.68		1	10.9%	-0.96	0.0042	-0.018
0.6600	0.6800	47	150	10.5%	0.06	0.0048	-0.042	815	41.26	44.73			11.0%	-0.96	0.0039	-0.016
0.6000	0.6200		24	10.5%	0.06	0.0046	-0.040	816	42.29	45.68			11.2%	-0.96	0.0036	-0.013
0.5600	0.5800		40	10.5%	0.05	0.0043	-0.038	817	43.21	46.70			11.2%	-0.97	0.0033	-0.010
0.5100	0.5300	15	19	10.5%	0.05	0.0041	-0.036	818	44.18	47.67			11.3%	-0.97	0.0031	-0.008
0.4700	0.4900	6	10	10.5%	0.05	0.0038	-0.034	819	45.15	48.65			11.4%	-0.97	0.0029	-0.005
0.4400	0.4500	90	92	10.5%	0.04	0.0036	-0.032	820	46.13	49.63			11.4%	-0.98	0.0027	-0.003
0.4000	0.4200	23	8	10.6%	0.04	0.0034	-0.030	821	47.12	50.61			11.6%	-0.98	0.0025	-0.001
0.3700	0.3900		10	10.6%	0.04	0.0032	-0.029	822	48.10	51.59			11.6%	-0.98	0.0023	0.000
0.3500	0.3600		9	10.6%	0.04	0.0031	-0.027	823	49.09	52.58			11.8%	-0.98	0.0021	0.000
0.3200	0.3400		2	10.7%	0.03	0.0029	-0.026	824	50.07	53.56			11.8%	-0.98	0.0020	0.000
0.3000	0.3100	13	44	10.7%	0.03	0.0027	-0.025	825	51.06	54.55			11.9%	-0.98	0.0018	0.000
0.2100	0.2200	1	73	10.9%	0.02	0.0020	-0.019	830	56.01	59.50			12.5%	-0.99	0.0012	0.000
0.1600	0.1700	47	132	11.2%	0.02	0.0016	-0.015	835	60.98	64.47			13.2%	-0.99	0.0009	0.000
0.1200	0.1300		14	11.5%	0.01	0.0012	-0.013	840	65.96	69.45			13.9%	-0.99	0.0006	0.000
0.0900	0.1000	7	12	11.9%	0.01	0.0010	-0.010	845	70.94	74.43			14.6%	-1.00	0.0005	0.000
0.0800	0.0900		131	12.4%	0.01	0.0008	-0.009	850	75.93	79.42			15.4%	-1.00	0.0004	0.000
0.0600	0.0700	24		12.6%	0.01	0.0006	-0.008	855	80.88	84.40			15.9%	-1.00	0.0003	0.000
0.0500	0.0600	10	24	13.1%	0.01	0.0005	-0.007	860	85.87	89.39			16.6%	-1.00	0.0002	0.000
0.0400	0.0500	15	76	13.4%	0.01	0.0004	-0.006	865	90.86	94.38			17.4%	-1.00	0.0002	0.000
0.0400	0.0500	24		14.0%	0.00	0.0004	-0.005	870	95.85	99.37			18.1%	-1.00	0.0001	0.000
0.0300	0.0400		1	14.3%	0.00	0.0003	-0.005	875	100.86	104.36			19.0%	-1.00	0.0001	0.000
0.0300	0.0400			14.9%	0.00	0.0003	-0.004	880	105.85	109.35			19.7%	-1.00	0.0001	0.000
0.0200	0.0400			15.2%	0.00	0.0002	-0.004	885	110.84	114.34			20.4%	-1.00	0.0001	0.000
0.0200	0.0300			15.5%	0.00	0.0002	-0.004	890	115.83	119.33			21.1%	-1.00	0.0001	0.000
0.0200	0.0300			16.1%	0.00	0.0002	-0.003	895	120.82	124.32			21.8%	-1.00	0.0001	0.000
0.0200	0.0300			16.7%	0.00	0.0001	-0.003	900	125.81	129.31			22.5%	-1.00	0.0000	0.000
0.0100	0.0300			16.9%	0.00	0.0001	-0.003	905	130.80	134.30			23.2%	-1.00	0.0000	0.000
0.0100	0.0200			17.0%	0.00	0.0001	-0.003	910	135.79	139.29			23.9%	-1.00	0.0000	0.000
0.0100	0.0200			17.5%	0.00	0.0001	-0.002	915	140.79	144.28			24.6%	-1.00	0.0000	0.000
0.0100	0.0200			18.1%	0.00	0.0001	-0.002	920	145.78	149.27			25.3%	-1.00	0.0000	0.000
0.0100	0.0200			18.6%	0.00	0.0001	-0.002	925	150.77	154.26			25.9%	-1.00	0.0000	0.000
0.0100	0.0200			19.1%	0.00	0.0001	-0.002	930	155.76	159.25			26.6%	-1.00	0.0000	0.000

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Oct 09, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

SPY option chain State Street SPDR S&P 500 ETF

Volatility smile — Oct 09, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy