SPYI Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

53.39

Change

+0.15

Open

53.28

Previous

53.24

High

53.47

Low

53.23

Bid

-

Ask

-

Volume

1,946,287

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.089

Hist Vol

0.110

Opt Volume

726

Open Int

18,713

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

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPYI 261120C00051000	2.10	2.85	2.68	3.11	0	2	S	51.00	SPYI 261120P00051000	0.05	0.20	0.15	0.01	34	281	S
SPYI 261120C00052000	1.30	1.75	1.53	2.16	26	28	S	52.00	SPYI 261120P00052000	0.10	0.30	0.25	0.04	16	908	S
SPYI 261120C00053000	0.65	0.85	0.70	1.30	23	630	S	53.00	SPYI 261120P00053000	0.40	0.55	0.50	0.17	10	1,527	S
SPYI 261120C00054000	0.05	0.15	0.10	0.65	34	1,534	S	54.00	SPYI 261120P00054000	0.90	1.15	1.10	0.50	8	237	S
SPYI 261120C00055000	0.00	0.05	0.05	0.25	3	468	S	55.00	SPYI 261120P00055000	1.55	2.45	2.58	1.09	0	31	S
SPYI 261120C00056000	0.00	2.60	0.22	0.07	0	6	S	56.00	SPYI 261120P00056000	2.50	3.50	2.75	1.90	0	1	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPYI 261218C00051000	1.75	3.30	2.47	5.97	0	12	S	51.00	SPYI 261218P00051000	0.35	0.45	0.40	0.00	50	297	S
SPYI 261218C00052000	0.85	1.90	1.58	5.05	1	41	S	52.00	SPYI 261218P00052000	0.50	0.85	0.55	0.00	5	449	S
SPYI 261218C00053000	0.70	0.90	0.90	4.13	4	618	S	53.00	SPYI 261218P00053000	0.85	1.05	0.92	0.02	2	512	S
SPYI 261218C00054000	0.20	0.30	0.30	3.24	35	1,289	S	54.00	SPYI 261218P00054000	1.35	1.95	2.05	0.06	0	249	S
SPYI 261218C00055000	0.05	0.10	0.07	2.41	17	860	S	55.00	SPYI 261218P00055000	1.80	2.90	2.18	0.16	0	81	S
SPYI 261218C00056000	0.00	0.10	0.06	1.67	0	262	S	56.00	SPYI 261218P00056000	2.80	4.00	4.80	0.35	0	48	S

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