SPYM Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

90.90

Change

+0.30

Open

90.79

Previous

90.60

High

91.02

Low

90.54

Bid

-

Ask

-

Volume

9,763,099

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.139

Hist Vol

0.124

Opt Volume

18,367

Open Int

53,013

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

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPYM 261030C00089500	0.15	1.70	1.30	1.40	0	11	W	89.50	SPYM 261030P00089500	0.05	0.20	0.16	0.00	1	124	W
SPYM 261030C00090000	0.65	1.45	0.97	0.92	16	51	W	90.00	SPYM 261030P00090000	0.05	0.25	0.20	0.02	36	56	W
SPYM 261030C00090500	0.45	0.70	0.45	0.49	5	9	W	90.50	SPYM 261030P00090500	0.05	0.40	0.36	0.09	20	1	W
SPYM 261030C00091000	0.30	0.50	0.34	0.19	25	47	W	91.00	SPYM 261030P00091000	0.35	0.60	0.75	0.29	62	3	W
SPYM 261030C00091500	0.05	0.25	0.13	0.05	14	47	W	91.50	—	—	—	—	—	—	—	—
SPYM 261030C00092000	0.05	0.10	0.05	0.01	7	44	W	92.00	SPYM 261030P00092000	0.45	2.15	2.00	1.10	0	1	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPYM 261106C00089500	1.40	2.15	1.22	1.72	0	1	W	89.50	SPYM 261106P00089500	0.15	0.45	0.33	0.15	7	3	W
SPYM 261106C00090000	0.95	1.90	1.20	1.33	0	36	W	90.00	SPYM 261106P00090000	0.20	0.60	0.48	0.26	10	9	W
SPYM 261106C00090500	0.85	1.35	0.99	0.99	1	31	W	90.50	SPYM 261106P00090500	0.40	0.75	0.64	0.42	15	2	W
SPYM 261106C00091000	0.55	0.85	0.73	0.70	4	4	W	91.00	SPYM 261106P00091000	0.75	1.00	0.76	0.63	41	1	W
SPYM 261106C00091500	0.35	0.70	0.45	0.48	2	9	W	91.50	—	—	—	—	—	—	—	—
SPYM 261106C00092000	0.05	0.40	0.30	0.31	2	44	W	92.00	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	89.50	SPYM 261113P00089500	0.10	1.05	0.65	0.24	1	9	W
SPYM 261113C00090000	0.70	2.05	1.55	1.84	0	7	W	90.00	SPYM 261113P00090000	0.15	1.25	1.12	0.35	0	2	W
SPYM 261113C00090500	1.15	2.00	1.50	1.49	11	2	W	90.50	SPYM 261113P00090500	0.75	1.40	0.86	0.50	6	3	W
SPYM 261113C00091000	0.40	1.60	1.01	1.18	3	7	W	91.00	—	—	—	—	—	—	—	—
SPYM 261113C00091500	0.05	1.00	0.73	0.91	11	11	W	91.50	—	—	—	—	—	—	—	—
SPYM 261113C00092000	0.15	0.75	0.40	0.69	36	14	W	92.00	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPYM 261120C00088000	2.65	3.90	3.85	4.21	0	46	S	88.00	SPYM 261120P00088000	0.45	0.55	0.45	0.07	10	659	S
SPYM 261120C00089000	2.40	2.90	2.66	3.31	10	63	S	89.00	SPYM 261120P00089000	0.55	0.75	0.66	0.17	24	551	S
SPYM 261120C00090000	1.60	2.35	1.95	2.50	9	197	S	90.00	SPYM 261120P00090000	0.80	1.00	0.85	0.34	22	675	S
SPYM 261120C00091000	0.75	1.45	1.28	1.78	21	494	S	91.00	SPYM 261120P00091000	1.10	1.45	1.23	0.61	3	259	S
SPYM 261120C00092000	0.30	1.00	0.78	1.20	9	747	S	92.00	SPYM 261120P00092000	1.50	2.05	1.85	1.01	1	35	S
SPYM 261120C00093000	0.35	0.45	0.40	0.76	108	551	S	93.00	SPYM 261120P00093000	1.95	2.75	2.89	1.56	0	5	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPYM 261127C00089500	1.55	2.90	1.95	3.76	0	1	W	89.50	SPYM 261127P00089500	0.50	1.10	0.90	0.20	1	1	W
SPYM 261127C00090000	1.35	2.90	1.80	3.35	0	34	W	90.00	SPYM 261127P00090000	0.45	1.60	1.09	0.27	0	1	W
—	—	—	—	—	—	—	—	90.50	SPYM 261127P00090500	0.35	1.90	1.17	0.36	1	0	W
SPYM 261127C00091000	0.75	2.20	1.10	2.58	10	1	W	91.00	—	—	—	—	—	—	—	—
SPYM 261127C00092000	0.40	1.60	0.91	1.90	11	10	W	92.00	SPYM 261127P00092000	0.70	2.90	2.07	0.78	0	1	W
SPYM 261127C00093000	0.05	0.90	0.51	1.35	0	7	W	93.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPYM 261204C00089500	2.10	3.90	2.70	4.85	0	1	W	89.50	SPYM 261204P00089500	0.45	1.40	1.22	0.14	0	1	W
SPYM 261204C00090000	1.40	2.75	1.90	4.42	0	3	W	90.00	—	—	—	—	—	—	—	—
SPYM 261204C00090500	1.15	2.40	1.99	4.00	1	1	W	90.50	SPYM 261204P00090500	1.15	1.40	1.55	0.25	0	1	W
SPYM 261204C00091000	1.20	2.05	1.60	3.60	1	0	W	91.00	—	—	—	—	—	—	—	—
SPYM 261204C00092000	0.75	1.35	1.15	2.84	2	14	W	92.00	—	—	—	—	—	—	—	—
SPYM 261204C00092500	0.35	1.20	0.86	2.50	0	4	W	92.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPYM 261218C00088000	2.95	5.10	3.75	9.09	0	344	S	88.00	SPYM 261218P00088000	1.00	1.10	1.06	0.01	15	119	S
SPYM 261218C00089000	3.10	3.60	3.37	8.18	0	104	S	89.00	SPYM 261218P00089000	1.05	1.50	1.20	0.03	4	112	S
SPYM 261218C00090000	2.40	3.00	2.68	7.28	10	243	S	90.00	SPYM 261218P00090000	1.35	1.75	1.53	0.06	1	113	S
SPYM 261218C00091000	1.65	2.40	1.99	6.39	1	261	S	91.00	SPYM 261218P00091000	1.70	2.60	1.88	0.10	2	469	S
SPYM 261218C00092000	1.10	1.60	1.35	5.54	3	528	S	92.00	SPYM 261218P00092000	2.15	3.10	2.33	0.18	7	1,563	S
SPYM 261218C00093000	0.95	1.00	0.95	4.72	1	155	S	93.00	SPYM 261218P00093000	2.20	3.40	3.10	0.29	0	2,338	S

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