SPY option chain State Street SPDR S&P 500 ETF

Expiration Cboe delayed options data · as of 13:05 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 ±1.2% (756.13–774.62) · ATM IV 15.7% · P/C open interest 1.99

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
264.28	267.12	8	36		1.00	0.0000	0.000	500	0	0.0100	120	3,613	129.9%	-0.00	0.0000	-0.007
259.29	262.11	2			1.00	0.0000	0.000	505	0	0.0100		1,562	127.0%	-0.00	0.0000	-0.007
254.31	257.11		6		1.00	0.0000	0.000	510	0	0.0100	87	9,136	124.2%	-0.00	0.0000	-0.007
249.30	252.11		5		1.00	0.0000	0.000	515	0	0.0100	79	6,792	121.4%	-0.00	0.0000	-0.007
244.30	247.13		10		1.00	0.0000	0.000	520	0	0.0100	249	5,898	118.6%	-0.00	0.0000	-0.007
239.31	242.14	1	4		1.00	0.0000	0.000	525	0	0.0100		1,231	115.8%	-0.00	0.0000	-0.008
234.31	237.14		14		1.00	0.0000	0.000	530	0	0.0100	100	317	113.1%	-0.00	0.0000	-0.008
229.32	232.14		7		1.00	0.0000	0.000	535	0	0.0100		1,566	110.3%	-0.00	0.0000	-0.008
224.32	227.13		52		1.00	0.0000	0.000	540	0	0.0200	56	838	113.1%	-0.00	0.0000	-0.008
219.30	222.14				1.00	0.0000	0.000	545	0	0.0200	3,979	1,923	110.3%	-0.00	0.0000	-0.009
214.32	217.15		9		1.00	0.0000	0.000	550	0	0.0200	2,511	1,861	107.5%	-0.00	0.0000	-0.009
209.33	212.16		4		1.00	0.0000	0.000	555	0	0.0200	3,541	4,313	104.7%	-0.00	0.0000	-0.009
204.32	207.16				1.00	0.0000	0.000	560	0	0.0200	11.7K	10.8K	102.0%	-0.00	0.0000	-0.010
199.33	202.16				1.00	0.0000	0.000	565	0	0.0200	4,368	5,106	99.3%	-0.00	0.0000	-0.010
194.35	197.16				1.00	0.0000	0.000	570	0	0.0200	1	3,193	96.6%	-0.00	0.0000	-0.011
189.35	192.17		5		1.00	0.0000	0.000	575	0	0.0200		381	93.9%	-0.00	0.0000	-0.012
184.33	187.17		5		1.00	0.0000	0.000	580	0	0.0200	2,395	2,368	91.3%	-0.00	0.0000	-0.013
179.35	182.17		8		1.00	0.0000	0.000	585	0	0.0200	1,370	9,110	88.6%	-0.00	0.0000	-0.013
174.35	177.18		48		1.00	0.0000	0.000	590	0	0.0200		1,489	86.0%	-0.00	0.0000	-0.014
169.37	172.19		6		1.00	0.0000	0.000	595	0	0.0300	127	8,175	86.1%	-0.00	0.0000	-0.015
164.38	167.19	1	14		1.00	0.0001	0.000	600	0.0100	0.0300	425	1,345	85.5%	-0.00	0.0001	-0.017
159.36	162.19		7		1.00	0.0001	0.000	605	0.0100	0.0300	720	838	82.8%	-0.00	0.0001	-0.018
154.36	157.20		3		1.00	0.0001	-0.001	610	0.0100	0.0300	2,300	1,590	80.1%	-0.00	0.0001	-0.020
149.39	152.21	3	3		1.00	0.0001	-0.003	615	0.0100	0.0300	351	544	77.5%	-0.00	0.0001	-0.021
144.38	147.21	2	8		1.00	0.0001	-0.006	620	0.0100	0.0400	483	905	76.3%	-0.00	0.0001	-0.023
139.39	142.22	2	9		1.00	0.0001	-0.008	625	0.0200	0.0400	130	477	74.9%	-0.00	0.0001	-0.025
134.39	137.22	4	28		1.00	0.0001	-0.011	630	0.0200	0.0400	14	1,971	72.2%	-0.00	0.0001	-0.028
129.40	132.25	6	16		1.00	0.0001	-0.014	635	0.0200	0.0400	11	1,391	69.5%	-0.00	0.0001	-0.030
124.40	127.23	5	7		1.00	0.0002	-0.018	640	0.0300	0.0500	108	1,364	68.7%	-0.00	0.0002	-0.033
119.43	122.24	10	5		1.00	0.0002	-0.021	645	0.0300	0.0500	63	786	66.0%	-0.00	0.0002	-0.036
114.41	117.27	10	30		1.00	0.0002	-0.025	650	0.0300	0.0600	91	2,436	64.0%	-0.00	0.0002	-0.039
109.42	112.25	2	35		1.00	0.0002	-0.029	655	0.0400	0.0600	694	653	61.9%	-0.00	0.0002	-0.043
104.43	107.26		22	47.6%	1.00	0.0003	-0.034	660	0.0500	0.0700	234	1,712	60.3%	-0.00	0.0003	-0.046
99.46	102.27		5	46.7%	1.00	0.0003	-0.038	665	0.0500	0.0700	6,283	6,914	57.6%	-0.00	0.0003	-0.050
94.45	97.27	3	9	48.6%	0.99	0.0004	-0.043	670	0.0600	0.0800	940	3,029	55.8%	-0.01	0.0004	-0.055
89.47	92.27	32	16	47.6%	0.99	0.0004	-0.049	675	0.0600	0.0900	50	3,202	53.4%	-0.01	0.0004	-0.060
84.48	87.28	63	22	46.8%	0.99	0.0005	-0.054	680	0.0700	0.0900	41	2,273	51.0%	-0.01	0.0005	-0.065
79.47	82.30	72	17	44.5%	0.99	0.0006	-0.060	685	0.0800	0.1000	87	3,040	48.9%	-0.01	0.0006	-0.070
74.49	77.32	94	14	42.6%	0.99	0.0007	-0.067	690	0.0800	0.1100	144	1,539	46.4%	-0.01	0.0007	-0.076
69.50	72.33	106	32	40.1%	0.99	0.0008	-0.074	695	0.0900	0.1200	144	3,502	44.0%	-0.01	0.0008	-0.083
64.52	67.35	86	71	39.1%	0.99	0.0010	-0.082	700	0.1000	0.1300	1,239	8,410	41.7%	-0.01	0.0010	-0.090
59.53	62.36	170	114	36.8%	0.99	0.0012	-0.091	705	0.1100	0.1400	573	4,460	39.2%	-0.01	0.0012	-0.099
54.53	57.38	117	43	34.1%	0.98	0.0014	-0.102	710	0.1300	0.1500	647	10.2K	36.9%	-0.02	0.0014	-0.109
49.55	52.39	91	16	33.2%	0.98	0.0018	-0.115	715	0.1500	0.1700	311	9,717	34.6%	-0.02	0.0018	-0.121
44.61	47.45	110	180	31.2%	0.98	0.0022	-0.131	720	0.1700	0.2000	1,256	4,748	32.2%	-0.02	0.0022	-0.137
43.60	46.46	100	11	30.2%	0.98	0.0023	-0.135	721	0.1800	0.2000	186	912	31.8%	-0.02	0.0023	-0.141
42.60	45.44	92	10	30.1%	0.98	0.0024	-0.139	722	0.1900	0.2100	344	1,826	31.4%	-0.02	0.0024	-0.145
41.62	44.44	64	21	29.6%	0.98	0.0026	-0.144	723	0.1900	0.2200	22	688	30.9%	-0.03	0.0026	-0.149
40.63	43.45	74	8	28.7%	0.97	0.0027	-0.149	724	0.2000	0.2300	3,677	3,399	30.5%	-0.03	0.0027	-0.154
39.64	42.46	105	139	28.5%	0.97	0.0028	-0.154	725	0.2100	0.2400	769	31.1K	30.1%	-0.03	0.0029	-0.159
38.65	41.49	76	10	27.9%	0.97	0.0030	-0.159	726	0.2200	0.2500	79	1,582	29.7%	-0.03	0.0030	-0.165
37.66	40.49	169	262	28.3%	0.97	0.0032	-0.165	727	0.2300	0.2600	3,116	4,864	29.3%	-0.03	0.0032	-0.170
36.67	39.51	88	60	27.6%	0.97	0.0034	-0.171	728	0.2400	0.2700	136	7,070	28.8%	-0.03	0.0034	-0.176
35.69	38.52	82	94	27.4%	0.97	0.0036	-0.178	729	0.2600	0.2800	488	1,440	28.4%	-0.03	0.0036	-0.183
34.70	37.52	171	219	26.7%	0.96	0.0038	-0.186	730	0.2700	0.3000	7,594	8,852	28.0%	-0.04	0.0038	-0.191
33.70	36.55	169	54	26.6%	0.96	0.0040	-0.193	731	0.2800	0.3100	962	2,050	27.6%	-0.04	0.0041	-0.198
32.74	35.56	98	42	26.3%	0.96	0.0043	-0.202	732	0.3000	0.3300	896	3,304	27.3%	-0.04	0.0043	-0.206
31.74	34.58	124	37	25.8%	0.96	0.0046	-0.211	733	0.3200	0.3500	782	7,198	26.8%	-0.04	0.0046	-0.216
30.76	33.59	152	21	25.4%	0.96	0.0049	-0.221	734	0.3400	0.3700	711	3,072	26.3%	-0.04	0.0049	-0.226
29.78	32.61	405	343	25.3%	0.95	0.0052	-0.231	735	0.3600	0.3900	1,020	5,539	26.0%	-0.05	0.0052	-0.236
28.81	31.65	296	128	24.9%	0.95	0.0056	-0.243	736	0.3800	0.4100	765	3,874	25.6%	-0.05	0.0056	-0.247
27.85	30.67	134	22	24.5%	0.95	0.0059	-0.255	737	0.4000	0.4400	762	3,522	25.2%	-0.05	0.0060	-0.259
26.86	29.68	227	101	24.4%	0.94	0.0064	-0.268	738	0.4300	0.4600	1,017	2,506	24.9%	-0.06	0.0064	-0.272
25.90	28.73	259	179	23.9%	0.94	0.0068	-0.281	739	0.4600	0.5000	979	1,696	24.5%	-0.06	0.0069	-0.286
24.95	27.75	228	366	23.7%	0.93	0.0073	-0.296	740	0.5000	0.5300	20.7K	24.1K	24.1%	-0.07	0.0074	-0.301
23.97	26.80	115	18	23.2%	0.93	0.0078	-0.312	741	0.5300	0.5700	441	4,543	23.8%	-0.07	0.0079	-0.317
23.00	25.84	191	164	22.9%	0.92	0.0084	-0.328	742	0.5700	0.6100	1,706	2,205	23.4%	-0.08	0.0085	-0.333
22.06	24.88	56	25	22.6%	0.92	0.0090	-0.346	743	0.6200	0.6500	5,075	5,860	23.1%	-0.08	0.0091	-0.351
21.09	23.93	248	177	22.1%	0.91	0.0097	-0.364	744	0.6600	0.7000	1,549	10.4K	22.7%	-0.09	0.0098	-0.370
20.17	23.02	149	335	22.0%	0.90	0.0104	-0.384	745	0.7200	0.7600	10.1K	37.7K	22.4%	-0.10	0.0105	-0.389
19.25	22.04	47	70	21.5%	0.90	0.0112	-0.404	746	0.7800	0.8200	4,142	4,661	22.0%	-0.10	0.0113	-0.410
18.29	21.10	113	109	21.2%	0.89	0.0120	-0.425	747	0.8400	0.8800	2,623	6,972	21.7%	-0.11	0.0121	-0.431
17.38	20.18	111	56	21.0%	0.88	0.0129	-0.447	748	0.9100	0.9600	2,443	9,535	21.3%	-0.12	0.0130	-0.454
16.46	19.26	34	51	20.6%	0.87	0.0138	-0.470	749	0.9900	1.04	1,530	5,557	21.0%	-0.13	0.0140	-0.478
15.55	18.35	148	1,337	20.3%	0.86	0.0148	-0.494	750	1.08	1.13	25.8K	14.1K	20.7%	-0.14	0.0150	-0.501
14.64	17.44	67	350	20.0%	0.85	0.0159	-0.518	751	1.18	1.22	1,437	2,324	20.3%	-0.16	0.0161	-0.526
13.75	16.54	134	358	19.8%	0.83	0.0170	-0.543	752	1.28	1.33	3,112	5,365	20.0%	-0.17	0.0173	-0.552
12.86	15.66	188	287	19.4%	0.82	0.0182	-0.568	753	1.40	1.45	2,217	6,937	19.7%	-0.18	0.0185	-0.577
12.00	14.80	36	178	19.0%	0.80	0.0195	-0.593	754	1.53	1.58	1,631	3,530	19.3%	-0.20	0.0198	-0.603
11.14	13.94	1,411	2,640	18.8%	0.79	0.0208	-0.617	755	1.67	1.72	5,019	11.0K	19.0%	-0.22	0.0212	-0.629
10.28	13.11	85	85	18.5%	0.77	0.0222	-0.641	756	1.83	1.88	1,371	2,323	18.7%	-0.23	0.0226	-0.654
9.46	12.28	1,278	905	18.1%	0.75	0.0236	-0.665	757	2.00	2.06	4,135	5,846	18.4%	-0.25	0.0241	-0.678
8.67	11.47	351	619	17.9%	0.73	0.0250	-0.686	758	2.19	2.25	2,591	3,018	18.0%	-0.27	0.0256	-0.701
7.96	10.68	549	557	17.7%	0.71	0.0265	-0.706	759	2.40	2.46	2,405	5,125	17.7%	-0.30	0.0271	-0.722
7.33	9.90	1,013	2,175	17.6%	0.68	0.0280	-0.723	760	2.63	2.70	20.3K	17.1K	17.4%	-0.32	0.0286	-0.740
6.60	9.12	568	673	17.2%	0.66	0.0294	-0.737	761	2.89	2.95	2,070	12.6K	17.1%	-0.35	0.0301	-0.755
5.78	8.42	764	1,502	16.8%	0.63	0.0308	-0.747	762	3.16	3.23	15.9K	15.3K	16.7%	-0.38	0.0316	-0.767
5.05	7.74	1,298	1,060	16.5%	0.60	0.0322	-0.753	763	3.47	3.54	5,293	5,214	16.4%	-0.41	0.0330	-0.773
4.47	7.04	775	1,400	16.2%	0.57	0.0334	-0.753	764	3.81	3.88	4,693	6,794	16.1%	-0.44	0.0343	-0.774
5.00	5.07	5,077	3,725	15.7%	0.54	0.0344	-0.748	765	4.17	4.25	15.9K	13.4K	15.8%	-0.47	0.0354	-0.770
4.39	4.47	1,864	2,366	15.3%	0.50	0.0353	-0.736	766	4.58	4.66	5,168	2,182	15.4%	-0.51	0.0363	-0.758
3.83	3.90	9,458	2,042	15.0%	0.47	0.0359	-0.717	767	5.02	5.10	11.7K	6,718	15.1%	-0.55	0.0369	-0.739
3.30	3.37	12.8K	3,791	14.7%	0.43	0.0362	-0.692	768	4.14	6.76	7,948	3,330	14.5%	-0.59	0.0373	-0.713
2.82	2.88	5,453	2,233	14.4%	0.39	0.0362	-0.659	769	4.66	7.36	17.4K	32.4K	14.3%	-0.63	0.0373	-0.679
2.37	2.44	16.7K	12.5K	14.1%	0.35	0.0357	-0.620	770	5.24	7.90	4,756	7,876	14.0%	-0.67	0.0368	-0.638
1.98	2.04	2,969	2,627	13.8%	0.31	0.0348	-0.574	771	5.84	8.54	1,045	4,747	13.7%	-0.71	0.0359	-0.591
1.62	1.68	4,710	3,700	13.6%	0.28	0.0335	-0.524	772	6.49	9.27	1,671	2,507	13.5%	-0.74	0.0345	-0.539
1.31	1.37	3,527	3,035	13.3%	0.24	0.0317	-0.471	773	7.20	9.99	1,065	2,249	13.2%	-0.78	0.0328	-0.482
1.04	1.10	2,853	2,574	13.1%	0.20	0.0295	-0.415	774	7.96	10.76	702	1,667	12.9%	-0.82	0.0306	-0.423
0.8200	0.8700	14.6K	7,685	12.8%	0.17	0.0270	-0.358	775	8.74	11.52	2,114	4,056	12.5%	-0.85	0.0280	-0.365
0.6300	0.6700	3,022	3,627	12.6%	0.14	0.0243	-0.303	776	9.58	12.41	949	2,139	12.2%	-0.88	0.0251	-0.308
0.4800	0.5200	3,463	3,738	12.4%	0.12	0.0214	-0.251	777	10.44	13.28	228	2,677	11.9%	-0.91	0.0217	-0.258
0.3600	0.3900	4,017	6,591	12.3%	0.09	0.0185	-0.203	778	11.36	14.19	364	1,852	11.5%	-0.94	0.0181	-0.215
0.2600	0.3000	5,432	5,117	12.1%	0.07	0.0156	-0.162	779	12.31	15.12	393	1,479	11.3%	-0.96	0.0146	-0.181
0.1900	0.2200	34.3K	19.7K	12.0%	0.06	0.0130	-0.127	780	13.24	16.08	636	2,522	9.6%	-0.97	0.0112	-0.156
0.1400	0.1700	2,965	3,625	11.9%	0.04	0.0107	-0.099	781	14.22	17.06	73	1,167		-0.98	0.0081	-0.140
0.1000	0.1300	3,110	5,540	11.9%	0.03	0.0088	-0.078	782	15.21	18.03	322	93		-0.99	0.0058	-0.129
0.0700	0.1000	4,542	3,842	11.9%	0.03	0.0071	-0.061	783	16.22	19.04	159	58		-0.99	0.0040	-0.123
0.0500	0.0800	2,131	2,921	11.9%	0.02	0.0058	-0.049	784	17.19	20.03	287	15		-0.99	0.0028	-0.119
0.0400	0.0600	8,155	14.7K	12.0%	0.02	0.0048	-0.040	785	18.19	21.02	274	53		-1.00	0.0019	-0.117
0.0300	0.0500	2,173	3,613	12.2%	0.01	0.0040	-0.033	786	19.19	22.04	151	24		-1.00	0.0013	-0.115
0.0200	0.0500	1,475	1,595	12.4%	0.01	0.0033	-0.028	787	20.20	23.03				-1.00	0.0009	-0.115
0.0200	0.0400	3,230	6,237	12.7%	0.01	0.0028	-0.024	788	21.19	24.04		10		-1.00	0.0006	-0.114
0.0100	0.0400	734	5,670	12.9%	0.01	0.0024	-0.020	789	22.19	25.02	2			-1.00	0.0005	-0.114
0.0100	0.0300	3,675	36.7K	13.1%	0.01	0.0021	-0.018	790	23.18	26.03	88	34		-1.00	0.0004	-0.114
0.0100	0.0300	672	4,447	13.6%	0.01	0.0018	-0.016	791	24.19	27.03	12			-1.00	0.0003	-0.113
0.0100	0.0300	822	1,253	14.0%	0.01	0.0016	-0.015	792	25.22	28.01	8			-1.00	0.0002	-0.113
0.0100	0.0300	3,061	5,543	14.5%	0.01	0.0014	-0.013	793	26.19	29.01		4		-1.00	0.0002	-0.113
0	0.0300	3,514	4,204	14.5%	0.00	0.0013	-0.012	794	27.19	30.01				-1.00	0.0001	-0.113
0	0.0300	853	4,822	14.9%	0.00	0.0012	-0.012	795	28.18	31.01				-1.00	0.0001	-0.113
0	0.0300	512	1,858	15.4%	0.00	0.0010	-0.011	796	29.19	32.01	2			-1.00	0.0001	-0.113
0	0.0300	72	1,694	15.8%	0.00	0.0010	-0.010	797	30.19	33.01	7			-1.00	0.0001	-0.113
0	0.0300	445	1,236	16.3%	0.00	0.0009	-0.010	798	31.19	34.01				-1.00	0.0001	-0.113
0	0.0300	58	1,714	16.7%	0.00	0.0008	-0.010	799	32.19	35.03	4			-1.00	0.0001	-0.113
0	0.0300	648	9,483	17.2%	0.00	0.0008	-0.009	800	33.19	36.01	31	7		-1.00	0.0001	-0.113
0	0.0200	40	6,679	16.9%	0.00	0.0007	-0.009	801	34.19	37.01	8			-1.00	0.0001	-0.113
0	0.0200	143	2,091	17.3%	0.00	0.0007	-0.009	802	35.19	38.03	4			-1.00	0.0001	-0.113
0	0.0200	13	846	17.7%	0.00	0.0006	-0.008	803	36.20	39.02	11			-1.00	0.0000	-0.113
0	0.0200	8	649	18.1%	0.00	0.0006	-0.008	804	37.19	40.01	10			-1.00	0.0000	-0.113
0	0.0200	5	1,021	18.6%	0.00	0.0006	-0.008	805	38.19	41.01	16			-1.00	0.0000	-0.113
0	0.0200	233	814	19.0%	0.00	0.0005	-0.008	806	39.19	42.01	10			-1.00	0.0000	-0.113
0	0.0200	105	450	19.4%	0.00	0.0005	-0.007	807	40.18	43.03	16			-1.00	0.0000	-0.113
0	0.0200	49	566	19.8%	0.00	0.0005	-0.007	808	41.19	44.03	12			-1.00	0.0000	-0.113
0	0.0200	157	333	20.2%	0.00	0.0004	-0.007	809	42.19	45.01	8			-1.00	0.0000	-0.113
0	0.0200	251	890	20.7%	0.00	0.0004	-0.007	810	43.19	46.01	4			-1.00	0.0000	-0.113
0	0.0200	5	699	21.1%	0.00	0.0004	-0.007	811	44.18	47.01	6			-1.00	0.0000	-0.113
0	0.0200	543	952	21.5%	0.00	0.0004	-0.006	812	45.20	48.01	6			-1.00	0.0000	-0.113
0	0.0200	1,824	3,316	21.9%	0.00	0.0004	-0.006	813	46.19	49.02	2			-1.00	0.0000	-0.113
0	0.0200	2,663	3,410	22.3%	0.00	0.0003	-0.006	814	47.18	50.02				-1.00	0.0000	-0.113
0	0.0200	2	3,290	22.8%	0.00	0.0003	-0.006	815	48.19	51.02				-1.00	0.0000	-0.113
0	0.0200		1,024	23.2%	0.00	0.0003	-0.006	816	49.20	52.03	2			-1.00	0.0000	-0.113
0	0.0200	13	751	23.6%	0.00	0.0003	-0.006	817	50.18	53.02				-1.00	0.0000	-0.113
0	0.0200		663	24.0%	0.00	0.0003	-0.006	818	51.18	54.02				-1.00	0.0000	-0.113
0	0.0200		1,555	24.4%	0.00	0.0003	-0.005	819	52.19	55.02				-1.00	0.0000	-0.113
0	0.0200	8	954	24.8%	0.00	0.0002	-0.005	820	53.19	56.02				-1.00	0.0000	-0.113
0	0.0200	10	1,013	25.2%	0.00	0.0002	-0.005	821	54.18	57.02				-1.00	0.0000	-0.113
0	0.0200		6,599	25.6%	0.00	0.0002	-0.005	822	55.19	58.02				-1.00	0.0000	-0.113
0	0.0200		990	26.0%	0.00	0.0002	-0.005	823	56.18	59.01				-1.00	0.0000	-0.113
0	0.0200		2,349	26.4%	0.00	0.0002	-0.005	824	57.19	60.03				-1.00	0.0000	-0.113
0	0.0200		8,746	26.8%	0.00	0.0002	-0.005	825	58.19	61.03				-1.00	0.0000	-0.113
0	0.0200		1,872	28.7%	0.00	0.0001	-0.004	830	63.19	66.03				-1.00	0.0000	-0.113
0	0.0200		606	30.7%	0.00	0.0001	-0.004	835	68.19	71.01				-1.00	0.0000	-0.113
0	0.0200		923	32.6%	0.00	0.0001	-0.003	840	73.19	76.02				-1.00	0.0000	-0.113
0	0.0200		2,410	34.5%	0.00	0.0001	-0.003	845	78.18	81.01				-1.00	0.0000	-0.113
0	0.0200		3,792	36.4%	0.00	0.0001	-0.003	850	83.19	86.02	4			-1.00	0.0000	-0.113
0	0.0200		232	38.2%	0.00	0.0001	-0.002	855	88.18	91.03	2			-1.00	0.0000	-0.113
0	0.0200		217	40.1%	0.00	0.0000	-0.002	860	93.20	96.01	6			-1.00	0.0000	-0.113
0	0.0200		408	41.9%	0.00	0.0000	-0.002	865	98.19	101.01	6			-1.00	0.0000	-0.113
0	0.0100		212	41.4%	0.00	0.0000	-0.002	870	103.19	106.01	2			-1.00	0.0000	-0.113
0	0.0100		213	43.1%	0.00	0.0000	-0.001	875	108.18	111.01				-1.00	0.0000	-0.113
0	0.0100		116	44.8%	0.00	0.0000	-0.001	880	113.19	116.01				-1.00	0.0000	-0.113
0	0.0100		601	46.5%	0.00	0.0000	-0.001	885	118.19	121.03	2			-1.00	0.0000	-0.113
0	0.0100		443	48.2%	0.00	0.0000	-0.001	890	123.18	126.01	2			-1.00	0.0000	-0.113
0	0.0100		444	49.9%	0.00	0.0000	-0.001	895	128.18	131.02	2			-1.00	0.0000	-0.113
0	0.0100		40	51.5%	0.00	0.0000	-0.001	900	133.19	136.03	2			-1.00	0.0000	-0.113
0	0.0100		26	53.1%	0.00	0.0000	-0.001	905	138.18	141.01	4			-1.00	0.0000	-0.113
0	0.0100			54.7%	0.00	0.0000	-0.001	910	143.18	146.01				-1.00	0.0000	-0.113
0	0.0100		6	56.3%	0.00	0.0000	-0.000	915	148.18	151.01	2			-1.00	0.0000	-0.113
0	0.0100		51	57.9%	0.00	0.0000	-0.000	920	153.18	156.01	4			-1.00	0.0000	-0.113
0	0.0100			59.5%	0.00	0.0000	-0.000	925	158.18	161.01	4			-1.00	0.0000	-0.113
0	0.0100		1	61.1%	0.00	0.0000	-0.000	930	163.19	166.01	6			-1.00	0.0000	-0.113

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 23, 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 23, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive