SPY Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

772.31

Change

+2.65

Open

771.43

Previous

769.66

High

773.35

Low

769.25

Bid

-

Ask

-

Volume

28,825,183

Trades

-

Dividend

1.23

Yield

1.97%

Ex-Div

Sep 15, 2017

Impl Vol

0.138

Hist Vol

0.125

Opt Volume

7,628,661

Open Int

17,859,656

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261028C00770000	4.22	4.32	4.24	0.00	161,428	5,687	W	770.00	SPY 261028P00770000	0.03	0.04	0.04	0.00	437,741	6,595	W
SPY 261028C00771000	3.24	3.35	3.20	0.00	366,466	8,278	W	771.00	SPY 261028P00771000	0.07	0.08	0.08	0.00	324,277	3,420	W
SPY 261028C00772000	2.37	2.46	2.30	0.00	352,343	6,832	W	772.00	SPY 261028P00772000	0.21	0.22	0.19	0.00	122,901	1,490	W
SPY 261028C00773000	1.57	1.65	1.55	0.00	225,894	4,584	W	773.00	SPY 261028P00773000	0.38	0.39	0.39	0.00	76,658	2,233	W
SPY 261028C00774000	0.92	0.99	0.92	0.00	186,217	6,265	W	774.00	SPY 261028P00774000	0.69	0.72	0.72	0.00	22,076	986	W
SPY 261028C00775000	0.50	0.51	0.51	0.00	170,775	5,887	W	775.00	SPY 261028P00775000	1.29	1.33	1.35	0.00	12,900	889	W

Expires Oct 29, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261029C00770000	5.38	5.48	5.43	0.00	27,936	1,967	W	770.00	SPY 261029P00770000	1.13	1.17	1.16	0.00	69,818	2,491	W
SPY 261029C00771000	4.61	4.73	4.78	0.00	68,214	1,080	W	771.00	SPY 261029P00771000	1.38	1.43	1.41	0.00	75,454	1,181	W
SPY 261029C00772000	3.91	4.03	3.97	0.00	78,839	1,310	W	772.00	SPY 261029P00772000	1.66	1.72	1.76	0.00	40,685	415	W
SPY 261029C00773000	3.27	3.39	3.25	0.00	35,595	1,269	W	773.00	SPY 261029P00773000	2.02	2.07	2.07	0.00	9,501	491	W
SPY 261029C00774000	2.73	2.79	2.80	0.00	42,098	1,672	W	774.00	SPY 261029P00774000	2.43	2.48	2.47	0.00	4,629	491	W
SPY 261029C00775000	2.17	2.25	2.22	0.00	52,177	2,356	W	775.00	SPY 261029P00775000	2.89	2.95	2.90	0.00	2,600	214	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261030C00770000	6.30	6.43	6.34	3.39	14,004	23,664	W	770.00	SPY 261030P00770000	1.77	1.82	1.81	1.06	29,903	13,054	W
SPY 261030C00771000	5.55	5.68	5.35	2.75	17,705	5,578	W	771.00	SPY 261030P00771000	2.04	2.11	2.10	1.42	12,769	3,735	W
SPY 261030C00772000	4.87	4.99	4.95	2.19	15,381	5,250	W	772.00	SPY 261030P00772000	2.35	2.43	2.36	1.85	8,757	2,688	W
SPY 261030C00773000	4.17	4.40	4.20	1.70	8,851	2,726	W	773.00	SPY 261030P00773000	2.71	2.78	2.74	2.37	5,062	2,802	W
SPY 261030C00774000	3.66	3.75	3.76	1.29	8,213	3,234	W	774.00	SPY 261030P00774000	3.11	3.17	3.18	2.96	1,881	2,182	W
SPY 261030C00775000	3.08	3.16	3.02	0.96	17,514	14,931	W	775.00	SPY 261030P00775000	3.55	3.62	3.65	3.63	5,569	4,017	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261102C00770000	6.41	7.64	8.00	5.50	6,860	1,097	S	770.00	SPY 261102P00770000	2.37	2.43	2.40	2.83	6,942	1,156	S
SPY 261102C00771000	6.20	6.52	6.33	4.92	4,246	438	S	771.00	SPY 261102P00771000	2.66	2.73	2.78	3.25	2,544	452	S
SPY 261102C00772000	5.52	5.81	5.48	4.37	4,166	446	S	772.00	SPY 261102P00772000	2.98	3.05	3.07	3.70	1,157	250	S
SPY 261102C00773000	4.87	5.18	5.10	3.87	1,242	290	S	773.00	SPY 261102P00773000	3.35	3.42	3.44	4.20	729	162	S
SPY 261102C00774000	4.40	4.48	4.50	3.40	589	514	S	774.00	SPY 261102P00774000	3.74	3.82	3.99	4.73	123	102	S
SPY 261102C00775000	3.85	3.93	3.84	2.98	2,634	1,351	S	775.00	SPY 261102P00775000	4.18	4.27	4.20	5.31	12,216	149	S

Expires Nov 3, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261103C00770000	7.46	7.78	7.55	6.08	1,435	932	S	770.00	SPY 261103P00770000	2.82	2.88	2.85	3.21	1,609	941	S
SPY 261103C00771000	6.77	7.06	6.74	5.50	1,096	447	S	771.00	SPY 261103P00771000	3.11	3.18	3.30	3.63	1,370	291	S
SPY 261103C00772000	6.10	6.39	6.20	4.95	948	397	S	772.00	SPY 261103P00772000	3.45	3.52	3.54	4.08	1,248	228	S
SPY 261103C00773000	5.44	5.77	5.57	4.44	649	312	S	773.00	SPY 261103P00773000	3.81	3.88	4.04	4.57	400	600	S
SPY 261103C00774000	4.95	5.03	4.96	3.97	182	436	S	774.00	SPY 261103P00774000	4.20	4.28	4.49	5.09	215	378	S
SPY 261103C00775000	4.40	4.48	4.37	3.53	803	515	S	775.00	SPY 261103P00775000	4.63	4.72	4.74	5.65	191	70	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261104C00770000	7.34	9.57	8.52	6.64	2,575	594	W	770.00	SPY 261104P00770000	3.60	3.68	3.66	3.52	1,794	542	W
SPY 261104C00771000	5.59	8.97	8.00	6.06	2,547	566	W	771.00	SPY 261104P00771000	3.90	3.98	4.09	3.94	1,822	124	W
SPY 261104C00772000	6.44	8.28	5.66	5.51	1,381	347	W	772.00	SPY 261104P00772000	4.23	4.32	4.38	4.39	819	88	W
SPY 261104C00773000	6.16	6.86	6.25	5.00	1,716	163	W	773.00	SPY 261104P00773000	4.61	4.69	4.78	4.88	534	120	W
SPY 261104C00774000	5.87	5.98	6.30	4.51	302	322	W	774.00	SPY 261104P00774000	4.99	5.08	5.20	5.39	153	6	W
SPY 261104C00775000	5.30	5.39	5.37	4.06	955	498	W	775.00	SPY 261104P00775000	5.42	5.52	7.07	5.94	75	125	W

Expires Nov 5, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261105C00760000	16.41	17.76	14.88	14.47	42	1,031	W	760.00	SPY 261105P00760000	1.85	1.90	1.96	1.08	361	2,011	W
SPY 261105C00765000	12.00	13.70	12.00	10.53	207	1,349	W	765.00	SPY 261105P00765000	2.72	2.78	2.90	2.13	634	1,864	W
SPY 261105C00770000	8.10	9.47	8.79	7.20	966	837	W	770.00	SPY 261105P00770000	4.00	4.07	4.09	3.79	2,181	1,043	W
SPY 261105C00775000	5.77	5.86	5.74	4.58	1,778	1,601	W	775.00	SPY 261105P00775000	5.81	5.90	5.89	6.17	418	141	W
SPY 261105C00780000	3.30	3.37	3.33	2.70	3,182	8,066	W	780.00	SPY 261105P00780000	7.57	9.34	10.45	9.27	52	111	W
SPY 261105C00785000	1.65	1.70	1.66	1.46	636	497	W	785.00	SPY 261105P00785000	10.81	14.00	13.63	13.03	1	31	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261106C00770000	8.74	9.96	9.28	7.75	4,396	2,946	W	770.00	SPY 261106P00770000	4.49	4.59	4.55	4.01	6,262	4,507	W
SPY 261106C00771000	8.42	9.20	9.00	7.17	1,608	898	W	771.00	SPY 261106P00771000	4.78	4.91	4.95	4.42	2,135	1,325	W
SPY 261106C00772000	7.78	8.66	8.39	6.61	2,845	1,369	W	772.00	SPY 261106P00772000	5.14	5.25	5.24	4.86	1,070	894	W
SPY 261106C00773000	6.19	8.07	8.60	6.08	432	2,215	W	773.00	SPY 261106P00773000	5.50	5.62	5.61	5.33	353	537	W
SPY 261106C00774000	7.05	7.18	8.31	5.58	252	989	W	774.00	SPY 261106P00774000	5.89	6.01	6.04	5.83	246	874	W
SPY 261106C00775000	6.48	6.60	6.50	5.10	2,559	3,813	W	775.00	SPY 261106P00775000	6.30	6.43	6.40	6.35	844	2,050	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261109C00760000	15.65	18.92	15.51	16.64	2	77	S	760.00	SPY 261109P00760000	2.63	2.69	2.50	1.66	379	579	S
SPY 261109C00765000	11.62	14.94	13.96	12.80	550	1,129	S	765.00	SPY 261109P00765000	3.59	3.65	3.64	2.80	395	1,542	S
SPY 261109C00770000	8.00	10.85	9.85	9.47	727	352	S	770.00	SPY 261109P00770000	4.90	4.99	4.72	4.45	1,065	229	S
SPY 261109C00775000	6.98	7.06	7.05	6.70	1,019	227	S	775.00	SPY 261109P00775000	6.72	6.81	6.98	6.66	140	39	S
SPY 261109C00780000	4.40	4.48	4.42	4.52	412	107	S	780.00	SPY 261109P00780000	7.81	9.92	10.45	9.47	1,460	19	S
SPY 261109C00785000	2.53	2.59	2.44	2.90	422	129	S	785.00	SPY 261109P00785000	11.41	13.18	13.85	12.82	52	0	S

Expires Nov 10, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261110C00760000	18.07	19.42	17.01	17.25	16	2	S	760.00	SPY 261110P00760000	3.01	3.07	3.16	1.76	294	224	S
SPY 261110C00765000	13.80	15.50	12.72	13.42	78	49	S	765.00	SPY 261110P00765000	4.01	4.08	3.90	2.91	362	270	S
SPY 261110C00770000	8.52	11.17	10.51	10.07	341	655	S	770.00	SPY 261110P00770000	5.36	5.44	5.50	4.54	798	647	S
SPY 261110C00775000	7.64	7.73	7.50	7.26	453	359	S	775.00	SPY 261110P00775000	7.18	7.27	7.24	6.70	282	31	S
SPY 261110C00780000	4.99	5.08	5.01	5.01	640	181	S	780.00	SPY 261110P00780000	8.61	10.88	10.20	9.43	41	8	S
SPY 261110C00785000	3.03	3.10	3.01	3.30	202	386	S	785.00	SPY 261110P00785000	11.79	14.08	17.00	12.70	0	2	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261111C00760000	16.50	20.95	16.01	17.88	1	0	W	760.00	SPY 261111P00760000	3.30	3.37	3.51	1.84	78	0	W
SPY 261111C00765000	12.51	17.00	14.08	14.06	7	0	W	765.00	SPY 261111P00765000	4.33	4.40	4.44	2.99	312	0	W
SPY 261111C00770000	9.00	13.41	10.38	10.69	225	0	W	770.00	SPY 261111P00770000	5.68	5.77	5.69	4.60	456	0	W
SPY 261111C00775000	7.97	8.07	8.42	7.83	662	0	W	775.00	SPY 261111P00775000	7.51	7.61	9.48	6.72	321	0	W
SPY 261111C00780000	5.34	5.43	5.13	5.52	128	0	W	780.00	SPY 261111P00780000	7.78	12.50	12.11	9.38	2	0	W
SPY 261111C00785000	3.31	3.38	3.17	3.72	183	0	W	785.00	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261113C00770000	9.80	12.50	12.95	11.98	445	2,455	W	770.00	SPY 261113P00770000	6.32	6.41	6.43	4.64	1,424	3,524	W
SPY 261113C00771000	9.80	12.00	11.50	11.35	1,477	1,104	W	771.00	SPY 261113P00771000	6.65	6.74	6.98	5.01	1,451	3,178	W
SPY 261113C00772000	9.59	11.60	11.20	10.74	333	1,087	W	772.00	SPY 261113P00772000	6.99	7.07	7.12	5.39	486	1,797	W
SPY 261113C00773000	8.31	10.90	9.95	10.16	356	928	W	773.00	SPY 261113P00773000	7.35	7.43	7.00	5.80	156	1,057	W
SPY 261113C00774000	9.48	9.56	10.02	9.59	203	1,448	W	774.00	SPY 261113P00774000	7.73	7.82	7.90	6.22	111	1,007	W
SPY 261113C00775000	8.87	8.96	8.81	9.04	2,571	1,459	W	775.00	SPY 261113P00775000	8.13	8.23	8.35	6.66	229	1,719	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261120C00770000	14.26	14.52	14.49	17.33	2,473	15,908	S	770.00	SPY 261120P00770000	8.00	8.10	8.08	4.25	4,818	24,898	S
SPY 261120C00771000	11.38	15.95	12.30	16.64	890	1,236	S	771.00	SPY 261120P00771000	8.32	8.44	8.23	4.54	1,360	5,323	S
SPY 261120C00772000	12.39	13.45	13.03	15.97	989	1,797	S	772.00	SPY 261120P00772000	8.67	8.78	8.26	4.85	3,145	3,814	S
SPY 261120C00773000	11.00	14.20	13.11	15.31	1,608	1,686	S	773.00	SPY 261120P00773000	9.03	9.14	9.35	5.18	618	2,680	S
SPY 261120C00774000	11.71	11.84	11.73	14.67	1,012	1,592	S	774.00	SPY 261120P00774000	9.41	9.52	10.50	5.52	246	3,091	S
SPY 261120C00775000	11.15	11.26	11.20	14.04	2,936	12,005	S	775.00	SPY 261120P00775000	9.80	9.90	9.80	5.88	1,342	13,754	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261127C00770000	13.99	17.00	16.00	24.28	362	754	W	770.00	SPY 261127P00770000	8.99	9.09	8.77	3.34	1,083	4,477	W
SPY 261127C00771000	13.00	16.28	15.00	23.52	201	321	W	771.00	SPY 261127P00771000	9.33	9.42	10.36	3.56	156	174	W
SPY 261127C00772000	12.28	16.87	13.86	22.78	136	591	W	772.00	SPY 261127P00772000	9.69	9.80	10.82	3.79	76	272	W
SPY 261127C00773000	12.63	15.00	12.92	22.05	491	467	W	773.00	SPY 261127P00773000	10.02	10.11	10.15	4.04	421	191	W
SPY 261127C00774000	13.20	13.31	12.20	21.33	383	434	W	774.00	SPY 261127P00774000	10.43	10.54	11.97	4.30	65	135	W
SPY 261127C00775000	12.68	12.80	12.66	20.63	1,034	395	W	775.00	SPY 261127P00775000	10.80	10.91	11.00	4.56	156	344	W

Expires Nov 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261130C00770000	14.57	17.46	17.00	27.82	323	1,930	S	770.00	SPY 261130P00770000	9.35	9.45	9.40	2.89	1,310	2,886	S
SPY 261130C00771000	13.54	17.02	15.68	27.05	272	647	S	771.00	SPY 261130P00771000	9.65	9.76	10.64	3.08	252	620	S
SPY 261130C00772000	13.63	16.23	15.51	26.28	292	981	S	772.00	SPY 261130P00772000	9.99	10.11	10.08	3.28	245	1,358	S
SPY 261130C00773000	12.52	15.63	14.00	25.52	100	1,312	S	773.00	SPY 261130P00773000	10.36	10.48	10.00	3.49	109	799	S
SPY 261130C00774000	12.45	14.98	13.80	24.77	101	681	S	774.00	SPY 261130P00774000	10.74	10.85	10.63	3.72	241	847	S
SPY 261130C00775000	13.08	13.20	13.10	24.03	202	1,845	S	775.00	SPY 261130P00775000	11.12	11.24	11.34	3.95	80	2,002	S

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261204C00770000	16.00	19.99	16.65	33.13	110	593	W	770.00	SPY 261204P00770000	10.34	10.44	10.01	2.30	119	165	W
SPY 261204C00771000	15.00	19.51	17.08	32.32	61	104	W	771.00	SPY 261204P00771000	10.69	10.78	11.91	2.45	156	19	W
SPY 261204C00772000	15.22	17.87	17.00	31.52	291	176	W	772.00	SPY 261204P00772000	11.02	11.14	11.99	2.61	35	17	W
SPY 261204C00773000	15.50	17.42	16.00	30.72	124	256	W	773.00	SPY 261204P00773000	11.38	11.49	12.60	2.78	13	149	W
SPY 261204C00774000	13.49	16.81	13.83	29.94	32	45	W	774.00	SPY 261204P00774000	11.75	11.86	11.93	2.96	19	103	W
SPY 261204C00775000	14.61	14.74	13.38	29.16	78	348	W	775.00	SPY 261204P00775000	12.11	12.23	11.56	3.14	148	126	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261218C00770000	19.73	22.45	22.00	57.11	533	33,863	S	770.00	SPY 261218P00770000	13.21	13.32	13.48	0.73	852	16,916	S
SPY 261218C00771000	18.51	22.30	21.16	56.23	238	1,701	S	771.00	SPY 261218P00771000	13.54	13.67	13.48	0.78	360	1,366	S
SPY 261218C00772000	18.11	21.00	19.93	55.35	123	1,136	S	772.00	SPY 261218P00772000	13.88	14.00	14.10	0.83	665	1,380	S
SPY 261218C00773000	17.80	20.41	17.89	54.48	3,110	1,325	S	773.00	SPY 261218P00773000	14.24	14.37	15.11	0.89	96	1,563	S
SPY 261218C00774000	18.49	18.65	18.68	53.61	80	2,295	S	774.00	SPY 261218P00774000	14.63	14.76	14.25	0.95	129	2,299	S
SPY 261218C00775000	17.84	17.98	18.50	52.74	974	15,369	S	775.00	SPY 261218P00775000	14.99	15.11	15.00	1.01	565	5,768	S

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPY 261231C00770000	22.00	23.96	21.01	86.51	258	2,059	Q	770.00	SPY 261231P00770000	14.93	15.05	14.60	0.14	346	5,621	Q
SPY 261231C00771000	21.22	23.62	20.87	85.63	118	126	Q	771.00	SPY 261231P00771000	15.24	15.39	16.63	0.16	53	252	Q
SPY 261231C00772000	20.08	22.52	21.00	84.75	71	282	Q	772.00	SPY 261231P00772000	15.59	15.75	16.60	0.17	39	392	Q
SPY 261231C00773000	19.38	22.48	21.88	83.87	32	353	Q	773.00	SPY 261231P00773000	15.96	16.10	16.12	0.18	6	596	Q
SPY 261231C00774000	18.36	22.36	18.71	82.99	4	76	Q	774.00	SPY 261231P00774000	16.33	16.47	16.62	0.19	19	746	Q
SPY 261231C00775000	19.68	19.83	20.00	82.12	55	3,670	Q	775.00	SPY 261231P00775000	16.69	16.84	16.23	0.21	46	3,213	Q

Below are few quick-links for most popular options chains: