# SPDR RUSSELL 3000 ETF (SPTM) Option Chains > SPTM option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 10, 2026 (end of day). ## SPTM quote | Field | Value | |---|---| | Last | 90.95 | | Change | -0.34 | | Open | 90.67 | | Previous | 91.29 | | High | 91.19 | | Low | 90.40 | | Bid | - | | Ask | - | | Volume | 503,066 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 0.0% | | Hist Vol | 13.3% | | Opt Volume | 0 | | Open Int | 667 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 90.95. All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/SPTM.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 88.00 | SPTM 261120C00088000 | 0.00 | 0.00 | 6.00 | 3.19 | 0 | 2 | 19.77% | 0.8473 | -0.0354 | 0.0355 | 0.0793 | 0.0202 | S | | 90.00 | SPTM 261120C00090000 | 0.00 | 0.00 | 1.75 | 1.47 | 0 | 13 | 15.39% | 0.6650 | -0.0424 | 0.0548 | 0.1572 | 0.0162 | S | | 93.00 | SPTM 261120C00093000 | 0.00 | 0.00 | 1.60 | 0.17 | 0 | 4 | 13.32% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | | 94.00 | SPTM 261120C00094000 | 0.00 | 0.00 | 0.60 | 0.06 | 0 | 4 | 13.32% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 92.00 | SPTM 261120P00092000 | 0.00 | 0.00 | 1.63 | 1.25 | 0 | 1 | 9.65% | -0.7607 | -0.0223 | 0.0467 | 0.2136 | -0.0193 | S | | 93.00 | SPTM 261120P00093000 | 0.00 | 0.00 | 1.70 | 2.01 | 0 | 1 | 13.32% | -0.8410 | -0.0240 | 0.0365 | 0.1208 | -0.0216 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 86.00 | SPTM 261218C00086000 | 4.70 | 7.00 | 10.60 | 8.33 | 0 | 4 | 23.21% | 0.7857 | -0.0271 | 0.0857 | 0.0429 | 0.0683 | S | | 89.00 | SPTM 261218C00089000 | 2.30 | 4.70 | 2.99 | 5.55 | 0 | 0 | 15.78% | 0.6773 | -0.0226 | 0.1054 | 0.0776 | 0.0610 | S | | 90.00 | SPTM 261218C00090000 | 1.55 | 3.90 | 4.70 | 4.68 | 0 | 3 | 18.86% | 0.5834 | -0.0291 | 0.1146 | 0.0705 | 0.0524 | S | | 91.00 | SPTM 261218C00091000 | 0.90 | 3.20 | 4.83 | 3.87 | 0 | 157 | 17.56% | 0.5106 | -0.0276 | 0.1171 | 0.0774 | 0.0462 | S | | 92.00 | SPTM 261218C00092000 | 0.35 | 2.60 | 3.96 | 3.12 | 0 | 114 | 16.47% | 0.4282 | -0.0254 | 0.1152 | 0.0812 | 0.0390 | S | | 93.00 | SPTM 261218C00093000 | 0.00 | 2.15 | 3.18 | 2.45 | 0 | 85 | 16.18% | 0.3474 | -0.0234 | 0.1084 | 0.0778 | 0.0318 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 90.00 | SPTM 261218P00090000 | 0.35 | 2.60 | 1.60 | 0.22 | 0 | 1 | 17.66% | -0.4131 | -0.0262 | 0.1143 | 0.0752 | -0.0408 | S | | 92.00 | SPTM 261218P00092000 | 1.15 | 3.50 | 2.80 | 0.57 | 0 | 0 | 19.19% | -0.5589 | -0.0287 | 0.1159 | 0.0701 | -0.0558 | S | | 93.00 | SPTM 261218P00093000 | 1.65 | 4.10 | 3.30 | 0.86 | 0 | 1 | 18.14% | -0.6350 | -0.0256 | 0.1104 | 0.0707 | -0.0636 | S | ## More for SPTM - [Quote](https://www.optionistics.com/quotes/stock-quotes/SPTM.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SPTM.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/SPTM.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SPTM) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SPTM.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SPTM.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SPTM.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SPTM.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt