SPY option chain State Street SPDR S&P 500 ETF

Expiration Cboe delayed options data · as of 15:05 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 ±4.6% (735.45–807.08) · ATM IV 14.1% · P/C open interest 2.40

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
382.38	386.05		143	70.9%	1.00	0.0000	0.000	390	0.1300	0.1400	4	8,368	62.9%	-0.00	0.0000	-0.011
377.72	380.54		93	67.5%	1.00	0.0000	0.000	395	0.1400	0.1500		14.3K	62.3%	-0.00	0.0000	-0.012
372.77	375.59		13.7K	66.7%	1.00	0.0000	0.000	400	0.1500	0.1600	11	31.5K	61.6%	-0.00	0.0000	-0.013
367.82	370.64		254	65.6%	1.00	0.0000	0.000	405	0.1600	0.1700		6,936	60.9%	-0.00	0.0000	-0.013
362.88	365.69		183	64.5%	1.00	0.0000	0.000	410	0.1700	0.1800		22.9K	60.2%	-0.00	0.0000	-0.014
357.91	360.73		277	63.7%	1.00	0.0000	0.000	415	0.1800	0.1900		5,467	59.5%	-0.00	0.0000	-0.014
352.59	356.31		140	64.1%	1.00	0.0000	0.000	420	0.1900	0.2000		3,972	58.8%	-0.00	0.0001	-0.015
348.00	350.82		279	61.5%	1.00	0.0001	0.000	425	0.2100	0.2200		8,321	58.3%	-0.00	0.0001	-0.016
343.04	345.86		215	60.8%	1.00	0.0001	0.000	430	0.2200	0.2300		2,249	57.6%	-0.00	0.0001	-0.017
338.10	340.93		144	59.7%	1.00	0.0001	0.000	435	0.2300	0.2400		2,978	56.8%	-0.00	0.0001	-0.017
332.78	336.50		336	60.5%	1.00	0.0001	0.000	440	0.2400	0.2500		7,643	56.0%	-0.00	0.0001	-0.018
328.20	331.02		117	58.1%	1.00	0.0001	0.000	445	0.2600	0.2700	8	1,859	55.5%	-0.00	0.0001	-0.019
323.24	326.05		460	57.4%	0.99	0.0001	0.000	450	0.2700	0.2800		25.6K	54.6%	-0.01	0.0001	-0.020
318.30	321.09		84	56.5%	0.99	0.0001	0.000	455	0.2900	0.3000	2	815	54.1%	-0.01	0.0001	-0.021
313.32	316.14		224	55.8%	0.99	0.0001	0.000	460	0.3000	0.3100		2,692	53.3%	-0.01	0.0001	-0.021
308.38	311.20		92	54.9%	0.99	0.0001	0.000	465	0.3200	0.3300	3	1,125	52.6%	-0.01	0.0001	-0.022
303.43	306.25		245	54.1%	0.99	0.0001	0.000	470	0.3400	0.3500		6,793	52.0%	-0.01	0.0001	-0.023
298.50	301.30		1,080	53.3%	0.99	0.0001	0.000	475	0.3500	0.3600		4,437	51.2%	-0.01	0.0001	-0.024
293.54	296.36		184	52.5%	0.99	0.0001	0.000	480	0.3700	0.3800		310.9K	50.5%	-0.01	0.0001	-0.025
288.59	291.41		867	51.7%	0.99	0.0001	0.000	485	0.3900	0.4000		3,744	49.9%	-0.01	0.0001	-0.026
283.35	287.02		811	52.3%	0.99	0.0001	0.000	490	0.4100	0.4200		11.0K	49.2%	-0.01	0.0001	-0.027
278.75	281.53		1,660	50.2%	0.99	0.0001	0.000	495	0.4300	0.4400	10	1,384	48.5%	-0.01	0.0001	-0.028
273.80	276.57		3,476	49.4%	0.99	0.0002	0.000	500	0.4600	0.4700	57	19.0K	47.9%	-0.01	0.0002	-0.029
268.87	271.64		1,210	48.8%	0.99	0.0002	0.000	505	0.4800	0.4900		1,831	47.2%	-0.01	0.0002	-0.031
263.89	266.70		1,946	47.8%	0.99	0.0002	0.000	510	0.5000	0.5100	1	3,676	46.5%	-0.01	0.0002	-0.032
258.98	261.76		1,913	47.2%	0.99	0.0002	0.000	515	0.5300	0.5400	1	7,158	45.9%	-0.01	0.0002	-0.033
254.03	256.82	1	2,986	46.5%	0.99	0.0002	0.000	520	0.5500	0.5600	10	11.4K	45.1%	-0.01	0.0002	-0.034
249.10	251.86		839	45.8%	0.99	0.0002	-0.001	525	0.5800	0.5900	2	5,537	44.5%	-0.01	0.0002	-0.035
244.12	246.93		2,106	45.1%	0.99	0.0002	-0.003	530	0.6100	0.6200	7	7,597	43.8%	-0.01	0.0002	-0.037
238.90	242.56		2,368	45.2%	0.99	0.0002	-0.005	535	0.6400	0.6500	1	3,525	43.1%	-0.01	0.0003	-0.038
234.23	237.05		3,500	43.3%	0.99	0.0003	-0.007	540	0.6700	0.6800		6,267	42.5%	-0.01	0.0003	-0.039
229.32	232.10		1,616	42.6%	0.99	0.0003	-0.009	545	0.7100	0.7200		5,337	41.8%	-0.02	0.0003	-0.041
224.38	227.20		3,948	41.9%	0.98	0.0003	-0.011	550	0.7400	0.7500		16.4K	41.1%	-0.02	0.0003	-0.042
219.43	222.25		1,637	41.2%	0.98	0.0003	-0.013	555	0.7800	0.7900		6,971	40.5%	-0.02	0.0003	-0.043
214.53	217.35		1,887	40.6%	0.98	0.0003	-0.015	560	0.8200	0.8300	3	12.0K	39.9%	-0.02	0.0004	-0.045
209.60	212.39		1,681	39.9%	0.98	0.0004	-0.017	565	0.8600	0.8700		3,187	39.2%	-0.02	0.0004	-0.046
204.67	207.49	1	5,189	39.1%	0.98	0.0004	-0.019	570	0.9000	0.9100	1	8,315	38.5%	-0.02	0.0004	-0.048
199.74	202.56		777	38.4%	0.98	0.0004	-0.021	575	0.9400	0.9500	5	8,550	37.8%	-0.02	0.0004	-0.049
194.81	197.63	25	1,968	37.7%	0.98	0.0004	-0.023	580	0.9900	1.00		14.3K	37.2%	-0.02	0.0005	-0.051
189.90	192.73	1	954	37.0%	0.98	0.0005	-0.025	585	1.04	1.05	2	5,942	36.5%	-0.02	0.0005	-0.052
184.71	188.41		2,415	37.2%	0.98	0.0005	-0.027	590	1.09	1.10	11	11.9K	35.9%	-0.03	0.0005	-0.054
180.08	182.90		1,511	35.7%	0.97	0.0005	-0.030	595	1.15	1.16		3,950	35.2%	-0.03	0.0006	-0.056
175.16	177.97		4,469	35.0%	0.97	0.0006	-0.032	600	1.21	1.22	12.0K	30.0K	34.6%	-0.03	0.0006	-0.058
170.25	173.07		2,710	34.4%	0.97	0.0006	-0.035	605	1.27	1.28		10.0K	33.9%	-0.03	0.0006	-0.059
165.35	168.16		1,346	33.6%	0.97	0.0007	-0.037	610	1.34	1.35	50	157.5K	33.3%	-0.03	0.0007	-0.062
160.45	163.28		1,462	32.9%	0.97	0.0007	-0.040	615	1.41	1.42		5,539	32.6%	-0.03	0.0008	-0.064
155.10	158.61		2,747	31.8%	0.97	0.0008	-0.042	620	1.48	1.49	11	28.3K	32.0%	-0.04	0.0008	-0.066
150.68	153.50		1,615	31.6%	0.96	0.0008	-0.045	625	1.56	1.58	1	26.5K	31.3%	-0.04	0.0009	-0.068
145.80	148.60		901	31.0%	0.96	0.0009	-0.048	630	1.65	1.66	4	61.4K	30.7%	-0.04	0.0009	-0.070
140.88	144.00		1,761	30.7%	0.96	0.0010	-0.051	635	1.74	1.76	301	7,195	30.0%	-0.04	0.0010	-0.072
136.05	138.87		2,239	29.6%	0.95	0.0010	-0.054	640	1.84	1.86	5	9,035	29.4%	-0.05	0.0011	-0.075
131.17	134.00	1	1,152	29.0%	0.95	0.0011	-0.057	645	1.95	1.97		8,483	28.8%	-0.05	0.0012	-0.077
126.32	129.15		3,467	28.3%	0.95	0.0012	-0.060	650	2.07	2.08	153	20.2K	28.1%	-0.05	0.0013	-0.080
121.47	124.29		1,064	27.7%	0.94	0.0013	-0.064	655	2.19	2.21	36	6,555	27.5%	-0.06	0.0014	-0.083
116.63	119.46	11	1,243	27.0%	0.94	0.0014	-0.067	660	2.33	2.35	2	26.3K	26.9%	-0.06	0.0015	-0.086
111.80	114.63		1,083	26.5%	0.94	0.0015	-0.070	665	2.48	2.50	14	18.2K	26.3%	-0.07	0.0016	-0.089
106.98	109.81	2	2,451	25.8%	0.93	0.0017	-0.074	670	2.65	2.67	7	35.8K	25.7%	-0.07	0.0017	-0.092
102.18	105.01		3,829	25.1%	0.93	0.0018	-0.078	675	2.83	2.84	120	11.9K	25.0%	-0.08	0.0019	-0.095
97.44	100.24		4,616	24.6%	0.92	0.0020	-0.082	680	3.02	3.04	51	13.9K	24.4%	-0.09	0.0020	-0.098
92.66	95.49		2,801	23.9%	0.91	0.0022	-0.086	685	3.24	3.26	18	9,612	23.8%	-0.09	0.0022	-0.102
87.80	90.90		3,468	23.4%	0.91	0.0023	-0.090	690	3.48	3.50	25	19.3K	23.2%	-0.10	0.0024	-0.105
83.18	86.01		2,075	22.7%	0.90	0.0026	-0.094	695	3.74	3.77	2	14.0K	22.6%	-0.11	0.0026	-0.109
78.50	81.32	1	10.0K	22.1%	0.89	0.0028	-0.099	700	4.03	4.05	12.7K	44.9K	22.0%	-0.12	0.0029	-0.113
77.57	80.39			22.0%	0.89	0.0028	-0.099	701	4.09	4.12	12	372	21.9%	-0.12	0.0029	-0.113
76.64	79.45		10	21.8%	0.88	0.0029	-0.100	702	4.15	4.18		844	21.8%	-0.12	0.0030	-0.114
75.71	78.52			21.7%	0.88	0.0029	-0.101	703	4.22	4.25	12	350	21.6%	-0.12	0.0031	-0.115
74.79	77.59			21.6%	0.88	0.0030	-0.102	704	4.29	4.32	4	1,379	21.5%	-0.13	0.0031	-0.116
73.99	76.61	1	3,668	21.6%	0.88	0.0030	-0.103	705	4.35	4.38	28	4,609	21.4%	-0.13	0.0032	-0.116
73.02	75.73		4	21.4%	0.88	0.0031	-0.104	706	4.43	4.45	7	483	21.3%	-0.13	0.0032	-0.117
71.84	75.20			21.6%	0.87	0.0032	-0.105	707	4.50	4.53	10	552	21.2%	-0.13	0.0033	-0.118
71.08	74.42	1		21.6%	0.87	0.0032	-0.105	708	4.57	4.60	1	394	21.0%	-0.14	0.0033	-0.118
70.14	72.95		6	21.0%	0.87	0.0033	-0.106	709	4.63	4.67	6	504	20.9%	-0.14	0.0034	-0.119
69.23	72.02		7,394	20.9%	0.87	0.0033	-0.107	710	4.71	4.74	322	32.2K	20.8%	-0.14	0.0034	-0.120
69.41	71.12		30	21.6%	0.86	0.0034	-0.108	711	4.79	4.82	11	596	20.7%	-0.14	0.0035	-0.121
68.52	70.19		19	21.5%	0.86	0.0034	-0.109	712	4.87	4.90	1	584	20.6%	-0.15	0.0036	-0.122
66.50	69.26		1	20.6%	0.86	0.0035	-0.110	713	4.95	4.98	3	404	20.4%	-0.15	0.0036	-0.122
66.66	68.38		81	21.2%	0.86	0.0036	-0.111	714	5.03	5.07	8	499	20.3%	-0.15	0.0037	-0.123
65.80	67.45	3	2,483	21.1%	0.85	0.0036	-0.112	715	5.11	5.15	69	6,292	20.2%	-0.15	0.0038	-0.124
63.73	66.52			20.2%	0.85	0.0037	-0.113	716	5.20	5.24	11	597	20.1%	-0.16	0.0038	-0.125
62.83	65.61			20.1%	0.85	0.0038	-0.114	717	5.30	5.32	6	764	20.0%	-0.16	0.0039	-0.125
61.93	64.70		71	20.0%	0.85	0.0038	-0.115	718	5.39	5.41	5	728	19.9%	-0.16	0.0040	-0.126
62.16	63.78		9	20.6%	0.84	0.0039	-0.115	719	5.48	5.51	13	503	19.8%	-0.17	0.0040	-0.127
61.30	62.91	3	4,567	20.5%	0.84	0.0040	-0.116	720	5.57	5.60	120	11.7K	19.6%	-0.17	0.0041	-0.128
59.35	62.00		5	19.7%	0.84	0.0040	-0.117	721	5.67	5.70	6	456	19.5%	-0.17	0.0042	-0.129
58.44	61.10	30	1	19.6%	0.83	0.0041	-0.118	722	5.76	5.80	99	1,117	19.4%	-0.17	0.0043	-0.129
57.50	60.15		1	19.4%	0.83	0.0042	-0.119	723	5.87	5.90	68	586	19.3%	-0.18	0.0043	-0.130
56.66	59.31		11	19.3%	0.83	0.0043	-0.120	724	5.97	6.00	3	585	19.2%	-0.18	0.0044	-0.131
56.80	58.39	1	4,927	19.8%	0.83	0.0044	-0.121	725	6.08	6.11	285	15.3K	19.1%	-0.18	0.0045	-0.132
55.88	57.41		17	19.7%	0.82	0.0044	-0.122	726	6.19	6.22	5	553	18.9%	-0.19	0.0046	-0.132
55.03	56.58		14	19.6%	0.82	0.0045	-0.123	727	6.30	6.33	8	413	18.8%	-0.19	0.0047	-0.133
53.14	55.59		13	18.8%	0.82	0.0046	-0.123	728	6.41	6.45	2	545	18.7%	-0.19	0.0047	-0.134
53.22	54.78		32	19.3%	0.81	0.0047	-0.124	729	6.53	6.56	42	4,446	18.6%	-0.20	0.0048	-0.134
52.39	52.71	14	8,441	18.5%	0.81	0.0048	-0.125	730	6.65	6.68	189	30.1K	18.5%	-0.20	0.0049	-0.135
51.48	52.97		1	19.1%	0.80	0.0048	-0.126	731	6.77	6.81	10	547	18.4%	-0.21	0.0050	-0.136
50.59	50.97		101	18.3%	0.80	0.0049	-0.127	732	6.90	6.93	12	553	18.2%	-0.21	0.0051	-0.137
49.78	51.34	121	20	18.9%	0.80	0.0050	-0.128	733	7.03	7.06	6	1,088	18.1%	-0.21	0.0052	-0.137
48.88	49.21		103	18.1%	0.79	0.0051	-0.129	734	7.16	7.19	4	572	18.0%	-0.22	0.0053	-0.138
48.05	48.33	21	4,519	17.9%	0.79	0.0052	-0.129	735	7.29	7.33	213	66.0K	17.9%	-0.22	0.0054	-0.139
47.16	47.49		59	17.8%	0.78	0.0053	-0.130	736	7.43	7.47	96	523	17.8%	-0.23	0.0054	-0.139
46.28	46.62	2	25	17.7%	0.78	0.0054	-0.131	737	7.58	7.61	5	524	17.7%	-0.23	0.0056	-0.140
45.46	45.75	3	16	17.6%	0.78	0.0055	-0.132	738	7.72	7.76	74	965	17.6%	-0.24	0.0056	-0.141
44.60	44.93		132	17.5%	0.77	0.0056	-0.133	739	7.87	7.91	231	970	17.4%	-0.24	0.0058	-0.141
43.78	44.07	3	7,090	17.4%	0.77	0.0057	-0.134	740	8.02	8.06	393	32.8K	17.3%	-0.25	0.0058	-0.142
42.94	43.22	54	78	17.3%	0.76	0.0058	-0.134	741	8.18	8.22	7	572	17.2%	-0.25	0.0060	-0.142
42.08	42.38	20	157	17.2%	0.76	0.0059	-0.135	742	8.34	8.38	12	1,061	17.1%	-0.26	0.0060	-0.143
41.22	41.52	6	371	17.0%	0.75	0.0060	-0.136	743	8.51	8.55	55	458	17.0%	-0.26	0.0062	-0.144
40.39	42.00	10	886	17.5%	0.75	0.0061	-0.136	744	8.68	8.72	9	566	16.9%	-0.27	0.0063	-0.144
39.63	39.88	7	8,500	16.8%	0.74	0.0062	-0.137	745	8.85	8.89	66	5,692	16.8%	-0.27	0.0064	-0.145
38.75	39.04	1	49	16.7%	0.74	0.0063	-0.138	746	9.04	9.08	48	1,225	16.7%	-0.28	0.0065	-0.145
37.93	38.23	17	42	16.6%	0.73	0.0064	-0.138	747	9.22	9.26	90	628	16.6%	-0.28	0.0066	-0.146
37.15	37.41	2	13	16.5%	0.73	0.0065	-0.139	748	9.41	9.45	13	1,030	16.5%	-0.29	0.0067	-0.146
36.35	36.60	2	296	16.4%	0.72	0.0066	-0.140	749	9.60	9.64	8	1,258	16.4%	-0.29	0.0068	-0.147
35.55	35.80	18	29.9K	16.3%	0.71	0.0068	-0.140	750	9.80	9.84	210	23.5K	16.2%	-0.30	0.0069	-0.147
34.75	34.99	1	107	16.2%	0.71	0.0069	-0.141	751	10.01	10.05	14	660	16.1%	-0.31	0.0070	-0.147
33.96	34.20	2	96	16.1%	0.70	0.0070	-0.141	752	10.22	10.26	15	1,061	16.0%	-0.31	0.0071	-0.148
33.17	33.41	6	95	16.0%	0.70	0.0071	-0.142	753	10.43	10.48	102	655	15.9%	-0.32	0.0072	-0.148
32.39	32.62	26	19	15.8%	0.69	0.0072	-0.142	754	10.65	10.70	382	829	15.8%	-0.32	0.0074	-0.148
31.61	31.81	11	10.6K	15.7%	0.68	0.0073	-0.143	755	10.88	10.93	48	8,637	15.7%	-0.33	0.0075	-0.149
30.84	31.07	12	48	15.6%	0.68	0.0074	-0.143	756	11.11	11.16	6	715	15.6%	-0.34	0.0076	-0.149
30.05	30.29		153	15.5%	0.67	0.0075	-0.143	757	11.36	11.41	64	1,094	15.5%	-0.34	0.0077	-0.149
29.33	29.53		43	15.4%	0.66	0.0076	-0.144	758	11.60	11.65	3	755	15.4%	-0.35	0.0078	-0.149
28.57	28.79	3	14	15.3%	0.66	0.0078	-0.144	759	11.85	11.90	7	935	15.3%	-0.36	0.0079	-0.150
27.85	28.02	18	15.7K	15.2%	0.65	0.0079	-0.144	760	12.12	12.17	597	22.6K	15.2%	-0.37	0.0080	-0.150
27.10	27.29	1	45	15.1%	0.64	0.0080	-0.145	761	12.38	12.44	36	761	15.1%	-0.37	0.0082	-0.150
26.37	26.56	4	699	15.0%	0.64	0.0081	-0.145	762	12.66	12.71	95	989	15.0%	-0.38	0.0083	-0.150
25.64	25.83	6	612	14.9%	0.63	0.0082	-0.145	763	12.95	13.01	48	1,614	14.9%	-0.39	0.0084	-0.150
24.93	25.11	5	145	14.8%	0.62	0.0083	-0.145	764	13.24	13.30	121	965	14.8%	-0.40	0.0085	-0.150
24.21	24.41	102	13.3K	14.7%	0.61	0.0084	-0.145	765	13.54	13.59	228	9,779	14.7%	-0.41	0.0086	-0.150
23.52	23.71	21	1,489	14.6%	0.60	0.0085	-0.145	766	13.85	13.91	34	1,550	14.6%	-0.41	0.0087	-0.150
22.83	23.01	19	551	14.5%	0.60	0.0086	-0.144	767	14.17	14.23	370	1,268	14.5%	-0.42	0.0088	-0.149
22.15	22.32	117	542	14.4%	0.59	0.0087	-0.144	768	14.50	14.56	112	813	14.4%	-0.43	0.0090	-0.149
21.48	21.64	7	399	14.3%	0.58	0.0088	-0.144	769	14.84	14.89	66	1,452	14.3%	-0.44	0.0091	-0.149
20.83	20.97	204	33.9K	14.2%	0.57	0.0089	-0.144	770	15.20	15.24	884	16.2K	14.2%	-0.45	0.0092	-0.149
20.16	20.33	21	1,643	14.1%	0.56	0.0090	-0.144	771	15.54	15.60	85	1,239	14.1%	-0.46	0.0093	-0.148
19.54	19.62	26	765	14.0%	0.55	0.0091	-0.143	772	15.91	15.97	118	1,299	14.0%	-0.47	0.0094	-0.148
18.90	18.98	14	669	13.9%	0.54	0.0092	-0.143	773	16.28	16.34	6	1,377	13.9%	-0.48	0.0095	-0.147
18.28	18.35	60	1,755	13.8%	0.54	0.0093	-0.142	774	16.68	16.74	10	2,018	13.8%	-0.49	0.0096	-0.147
17.66	17.73	78	14.6K	13.7%	0.53	0.0094	-0.142	775	17.08	17.14	85	6,177	13.7%	-0.50	0.0097	-0.146
17.06	17.13	64	1,377	13.6%	0.52	0.0094	-0.141	776	17.48	17.55	2	1,452	13.6%	-0.51	0.0098	-0.146
16.47	16.53	31	2,181	13.5%	0.51	0.0095	-0.140	777	17.91	17.97	11	1,861	13.6%	-0.52	0.0099	-0.145
15.88	15.95	45	3,688	13.5%	0.50	0.0096	-0.140	778	18.35	18.42	3	1,677	13.5%	-0.53	0.0100	-0.144
15.31	15.38	23	1,683	13.4%	0.49	0.0096	-0.139	779	18.80	18.86	19	1,848	13.4%	-0.54	0.0100	-0.144
14.75	14.81	558	33.2K	13.3%	0.48	0.0097	-0.138	780	19.24	19.31	26	12.6K	13.3%	-0.55	0.0101	-0.143
14.21	14.27	26	1,801	13.2%	0.47	0.0097	-0.137	781	19.72	19.78	12	1,819	13.2%	-0.56	0.0102	-0.142
13.67	13.74	6	1,365	13.1%	0.46	0.0097	-0.135	782	20.18	20.28	3	726	13.1%	-0.57	0.0103	-0.142
13.14	13.21	7	820	13.1%	0.45	0.0098	-0.134	783	20.67	20.80	1	1,357	13.1%	-0.58	0.0103	-0.141
12.63	12.70	9	886	13.0%	0.44	0.0098	-0.133	784	21.18	21.31	1	392	13.0%	-0.59	0.0104	-0.140
12.13	12.20	242	19.6K	12.9%	0.43	0.0098	-0.132	785	21.71	21.87	12	1,561	12.9%	-0.60	0.0104	-0.139
11.64	11.71	8	1,265	12.8%	0.42	0.0098	-0.131	786	22.25	22.41	10	143	12.9%	-0.61	0.0105	-0.138
11.17	11.23	20	590	12.8%	0.41	0.0098	-0.129	787	22.80	22.92	1	80	12.8%	-0.62	0.0106	-0.137
10.71	10.77	5	766	12.7%	0.40	0.0098	-0.128	788	23.36	23.51	1	167	12.7%	-0.63	0.0106	-0.136
10.26	10.32	4	778	12.6%	0.39	0.0098	-0.126	789	23.92	24.08	3	233	12.7%	-0.64	0.0106	-0.135
9.83	9.88	364	20.6K	12.6%	0.38	0.0098	-0.124	790	24.52	24.68	23	1,417	12.6%	-0.66	0.0107	-0.134
9.40	9.46	28	557	12.5%	0.37	0.0097	-0.123	791	25.12	25.32	3	60	12.5%	-0.67	0.0107	-0.133
9.00	9.05	1	810	12.4%	0.36	0.0097	-0.121	792	25.75	25.94		2	12.5%	-0.68	0.0107	-0.132
8.60	8.65	49	718	12.4%	0.35	0.0096	-0.119	793	26.38	26.56		22	12.4%	-0.69	0.0107	-0.131
8.21	8.26	22	899	12.3%	0.34	0.0096	-0.117	794	27.03	27.22	1	5	12.4%	-0.70	0.0107	-0.130
7.86	7.90	203	11.3K	12.3%	0.33	0.0095	-0.115	795	27.69	27.86	2	919	12.3%	-0.71	0.0107	-0.128
7.50	7.54	91	1,870	12.2%	0.32	0.0094	-0.114	796	28.38	28.57		17	12.3%	-0.72	0.0107	-0.127
7.14	7.19	105	1,204	12.2%	0.31	0.0093	-0.112	797	29.07	29.24			12.2%	-0.74	0.0107	-0.125
6.81	6.86	39	3,765	12.1%	0.30	0.0092	-0.110	798	29.77	29.96		1	12.2%	-0.75	0.0107	-0.124
6.49	6.54	8	898	12.1%	0.29	0.0091	-0.108	799	30.49	30.75	1	6	12.1%	-0.76	0.0107	-0.123
6.19	6.23	1,098	52.5K	12.0%	0.28	0.0090	-0.105	800	31.22	31.45	29	2,571	12.1%	-0.77	0.0107	-0.121
5.89	5.93	15	878	12.0%	0.27	0.0089	-0.103	801	32.00	32.18		72	12.0%	-0.78	0.0106	-0.119
5.60	5.64	7	945	12.0%	0.26	0.0088	-0.101	802	32.75	32.97		5	12.0%	-0.79	0.0105	-0.118
5.33	5.37	4	468	11.9%	0.25	0.0086	-0.099	803	33.50	33.80		7	12.0%	-0.80	0.0106	-0.118
5.06	5.10	20	1,276	11.9%	0.24	0.0085	-0.097	804	34.28	34.60			12.0%	-0.82	0.0106	-0.117
4.81	4.85	193	17.2K	11.9%	0.23	0.0083	-0.095	805	35.08	35.41		175	11.9%	-0.83	0.0106	-0.116
4.57	4.60	58	1,096	11.8%	0.23	0.0082	-0.092	806	35.89	37.54		1	12.8%	-0.84	0.0106	-0.114
4.34	4.38		689	11.8%	0.22	0.0080	-0.090	807	36.71	37.07		2	11.9%	-0.85	0.0105	-0.112
4.12	4.16	1	1,307	11.8%	0.21	0.0079	-0.088	808	37.55	39.17		37	12.7%	-0.86	0.0104	-0.110
3.90	3.93	21	625	11.7%	0.20	0.0077	-0.086	809	38.41	38.70		25	11.8%	-0.87	0.0103	-0.110
3.71	3.73	193	80.1K	11.7%	0.19	0.0075	-0.083	810	39.25	39.58		1,388	11.7%	-0.88	0.0104	-0.111
3.51	3.54	1	783	11.7%	0.18	0.0074	-0.081	811	39.04	41.78		8	11.9%	-0.90	0.0105	-0.112
3.32	3.36		998	11.7%	0.18	0.0072	-0.079	812	39.96	42.53		74	11.8%	-0.91	0.0105	-0.111
3.15	3.17	2	824	11.6%	0.17	0.0070	-0.077	813	40.84	43.58			11.9%	-0.92	0.0104	-0.110
2.97	3.01	11	470	11.6%	0.16	0.0068	-0.074	814	41.73	44.51			11.9%	-0.93	0.0104	-0.110
2.81	2.84	97	18.2K	11.6%	0.16	0.0067	-0.072	815	42.68	45.42	5	5	11.9%	-0.94	0.0100	-0.103
2.66	2.69		1,249	11.6%	0.15	0.0065	-0.070	816	43.64	46.34			12.0%	-0.95	0.0091	-0.102
2.51	2.54		901	11.6%	0.14	0.0063	-0.068	817	44.54	47.30			11.9%	-0.95	0.0083	-0.103
2.37	2.40	45	1,863	11.6%	0.14	0.0061	-0.066	818	45.49	48.09			11.4%	-0.96	0.0074	-0.103
2.24	2.27	1	1,533	11.5%	0.13	0.0060	-0.064	819	45.87	49.36				-0.97	0.0066	-0.103
2.12	2.14	46	14.7K	11.5%	0.13	0.0058	-0.061	820	47.41	50.18			11.8%	-0.98	0.0059	-0.103
1.99	2.02	2	2,975	11.5%	0.12	0.0056	-0.059	821	48.40	51.00				-0.98	0.0052	-0.099
1.88	1.91	39	1,879	11.5%	0.11	0.0054	-0.058	822	49.34	52.16			11.9%	-0.99	0.0043	-0.096
1.78	1.80	1	1,148	11.5%	0.11	0.0052	-0.056	823	50.33	53.15			12.0%	-0.99	0.0033	-0.096
1.67	1.70	2	1,935	11.5%	0.10	0.0051	-0.053	824	51.32	54.15	2	2	12.1%	-0.99	0.0025	-0.096
1.58	1.60	67	16.3K	11.5%	0.10	0.0049	-0.052	825	52.32	55.15				-0.99	0.0017	-0.096
1.17	1.19	510	34.0K	11.4%	0.08	0.0041	-0.043	830	57.33	60.16		22	13.0%	-1.00	0.0000	-0.096
0.8700	0.8900	8	12.1K	11.4%	0.06	0.0034	-0.035	835	62.33	65.14			13.8%	-1.00	0.0000	-0.096
0.6500	0.6600	382	6,652	11.5%	0.05	0.0028	-0.029	840	67.33	70.16			14.7%	-1.00	0.0000	-0.096
0.4900	0.5000	128	8,372	11.6%	0.04	0.0022	-0.024	845	72.32	75.14			15.4%	-1.00	0.0000	-0.096
0.3800	0.3900	17	15.1K	11.7%	0.03	0.0018	-0.020	850	77.32	80.14		3	16.2%	-1.00	0.0000	-0.096
0.2900	0.3000	44	6,654	11.8%	0.02	0.0015	-0.016	855	82.05	85.46			17.2%	-1.00	0.0000	-0.096
0.2300	0.2400	1	3,306	12.0%	0.02	0.0012	-0.014	860	87.33	90.13			17.6%	-1.00	0.0000	-0.096
0.1800	0.1900		4,297	12.2%	0.01	0.0010	-0.011	865	92.33	95.14			18.5%	-1.00	0.0000	-0.096
0.1500	0.1600	2	3,821	12.4%	0.01	0.0008	-0.010	870	97.33	100.16			19.1%	-1.00	0.0000	-0.096
0.1200	0.1300	1	6,990	12.7%	0.01	0.0007	-0.008	875	101.63	105.49				-1.00	0.0000	-0.096
0.1000	0.1100	8	6,278	12.9%	0.01	0.0006	-0.007	880	107.33	110.14			20.5%	-1.00	0.0000	-0.096
0.0800	0.0900		4,725	13.1%	0.01	0.0005	-0.006	885	112.33	115.16			21.2%	-1.00	0.0000	-0.096
0.0700	0.0800		2,294	13.4%	0.01	0.0004	-0.006	890	117.32	120.15			22.0%	-1.00	0.0000	-0.096
0.0600	0.0700		1,490	13.6%	0.01	0.0004	-0.005	895	122.33	125.16			22.5%	-1.00	0.0000	-0.096
0.0500	0.0600	2	13.7K	13.9%	0.00	0.0003	-0.005	900	127.33	130.14			23.2%	-1.00	0.0000	-0.096
0.0400	0.0500		2,666	14.2%	0.00	0.0003	-0.004	905	131.63	135.50				-1.00	0.0000	-0.096
0.0400	0.0500		4,038	14.5%	0.00	0.0002	-0.004	910	137.35	140.14			24.5%	-1.00	0.0000	-0.096
0.0300	0.0400		2,367	14.6%	0.00	0.0002	-0.004	915	142.35	145.14			25.2%	-1.00	0.0000	-0.096
0.0300	0.0400	2	715	15.0%	0.00	0.0002	-0.003	920	147.35	150.18			25.8%	-1.00	0.0000	-0.096
0.0200	0.0300		1,233	15.0%	0.00	0.0002	-0.003	925	152.33	155.16				-1.00	0.0000	-0.096
0.0200	0.0300		1,734	15.4%	0.00	0.0001	-0.003	930	157.33	160.16				-1.00	0.0000	-0.096
0.0200	0.0300		2,395	15.8%	0.00	0.0001	-0.003	935	162.33	165.14			27.7%	-1.00	0.0000	-0.096
0.0200	0.0300		638	16.2%	0.00	0.0001	-0.003	940	167.33	170.14			28.4%	-1.00	0.0000	-0.096
0.0100	0.0300		89	16.3%	0.00	0.0001	-0.002	945	172.33	175.16			29.0%	-1.00	0.0000	-0.096
0.0100	0.0200	7	11.4K	16.3%	0.00	0.0001	-0.002	950	177.32	180.16			29.6%	-1.00	0.0000	-0.096
0.0100	0.0200		165	16.7%	0.00	0.0001	-0.002	955	182.32	185.13				-1.00	0.0000	-0.096
0.0100	0.0200		945	17.1%	0.00	0.0001	-0.002	960	186.76	190.28				-1.00	0.0000	-0.096
0.0100	0.0200		571	17.5%	0.00	0.0001	-0.002	965	192.32	195.16			31.4%	-1.00	0.0000	-0.096
0.0100	0.0200		14.2K	17.8%	0.00	0.0001	-0.002	970	197.32	200.16			32.0%	-1.00	0.0000	-0.096
0.0100	0.0200		2,868	18.2%	0.00	0.0001	-0.002	975	201.76	205.25				-1.00	0.0000	-0.096
0.0100	0.0200		2,919	18.6%	0.00	0.0001	-0.002	980	207.32	210.16			33.2%	-1.00	0.0000	-0.096
0.0100	0.0200		679	19.0%	0.00	0.0000	-0.002	985	212.32	215.15				-1.00	0.0000	-0.096
0.0100	0.0200		866	19.3%	0.00	0.0000	-0.001	990	217.32	220.16			34.3%	-1.00	0.0000	-0.096
0	0.0200		2,482	19.1%	0.00	0.0000	-0.001	995	222.32	225.16			34.9%	-1.00	0.0000	-0.096
0	0.0100		15.0K	18.5%	0.00	0.0000	-0.001	1,000	226.76	230.24				-1.00	0.0000	-0.096

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 — Dec 18, 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 — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive