SPY Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 525.00 | 131.00 | 129.53 | 132.34 | 0.00 | 0 | 2 | 85.0% |
| 585.00 | 70.71 | 69.55 | 71.74 | 18.88 | 53 | 1 | 66.5% |
| 590.00 | 65.73 | 64.55 | 67.37 | -0.64 | 58 | 10 | 70.2% |
| 595.00 | 52.32 | 59.56 | 62.37 | 0.00 | 0 | 4 | 65.9% |
| 600.00 | 54.35 | 54.55 | 56.24 | -3.79 | 96 | 11 | 46.6% |
| 601.00 | 37.52 | 53.56 | 56.38 | 0.00 | 10 | 2 | 60.7% |
| 603.00 | 52.64 | 51.57 | 54.38 | 0.00 | 2 | 4 | 58.9% |
| 605.00 | 48.64 | 49.57 | 52.38 | 5.38 | 1 | 7 | 57.2% |
| 610.00 | 44.82 | 44.57 | 47.39 | -2.95 | 41 | 11 | 52.8% |
| 611.00 | 37.72 | 43.58 | 46.40 | -2.07 | 2 | 6 | 52.0% |
| 613.00 | 37.20 | 41.58 | 44.40 | 6.56 | 10 | 1 | 50.2% |
| 615.00 | 39.64 | 39.59 | 42.41 | -2.79 | 2 | 6 | 48.5% |
| 617.00 | 24.44 | 37.60 | 40.41 | 0.00 | 2 | 0 | 46.7% |
| 620.00 | 35.94 | 35.88 | 36.24 | 0.02 | 110 | 195 | 31.9% |
| 621.00 | 37.22 | 33.62 | 36.43 | 2.93 | 2 | 31 | 43.2% |
| 622.00 | 36.58 | 33.87 | 34.23 | 0.00 | 21 | 567 | 30.3% |
| 623.00 | 31.60 | 32.88 | 33.25 | 11.70 | 7 | 9 | 29.9% |
| 624.00 | 30.51 | 31.91 | 32.27 | -4.25 | 13 | 4 | 29.4% |
| 625.00 | 29.68 | 30.92 | 31.25 | -1.66 | 1 | 32 | 28.4% |
| 626.00 | 21.15 | 29.91 | 30.28 | -11.24 | 37 | 196 | 28.0% |
| 627.00 | 20.72 | 28.92 | 29.29 | -11.19 | 20 | 7 | 27.4% |
| 628.00 | 22.38 | 27.94 | 28.30 | -5.54 | 54 | 113 | 26.7% |
| 629.00 | 25.76 | 26.96 | 27.32 | -4.56 | 52 | 62 | 26.2% |
| 630.00 | 25.94 | 26.02 | 26.34 | -0.30 | 171 | 322 | 25.6% |
| 631.00 | 22.65 | 25.04 | 25.36 | -5.31 | 48 | 285 | 25.1% |
| 632.00 | 22.92 | 24.07 | 24.39 | -1.58 | 42 | 580 | 24.6% |
| 633.00 | 22.40 | 23.10 | 23.42 | -3.67 | 95 | 607 | 24.1% |
| 634.00 | 22.22 | 22.11 | 22.45 | -0.96 | 36 | 822 | 23.6% |
| 635.00 | 21.38 | 21.18 | 21.50 | -0.53 | 202 | 1,481 | 23.2% |
| 636.00 | 19.20 | 20.22 | 20.54 | -2.19 | 98 | 541 | 22.7% |
| 637.00 | 19.26 | 19.23 | 19.60 | -1.47 | 89 | 594 | 22.3% |
| 638.00 | 18.25 | 18.34 | 18.66 | -0.76 | 361 | 1,124 | 21.9% |
| 639.00 | 17.34 | 17.38 | 17.73 | -1.86 | 286 | 726 | 21.5% |
| 640.00 | 16.55 | 16.55 | 16.72 | -0.73 | 1,325 | 3,443 | 20.5% |
| 641.00 | 15.35 | 15.65 | 15.82 | -1.40 | 382 | 594 | 20.3% |
| 642.00 | 14.58 | 14.75 | 14.92 | -1.78 | 951 | 1,107 | 20.0% |
| 643.00 | 13.97 | 13.87 | 14.04 | -0.66 | 275 | 1,872 | 19.7% |
| 644.00 | 13.03 | 13.00 | 13.17 | -0.91 | 1,168 | 666 | 19.4% |
| 645.00 | 12.20 | 12.14 | 12.31 | -1.19 | 3,806 | 20,831 | 19.1% |
| 646.00 | 11.21 | 11.31 | 11.47 | -1.46 | 14,568 | 1,062 | 18.8% |
| 647.00 | 10.38 | 10.49 | 10.65 | -1.21 | 7,647 | 1,223 | 18.6% |
| 648.00 | 9.85 | 9.69 | 9.85 | -1.25 | 5,580 | 1,601 | 18.3% |
| 649.00 | 8.81 | 8.91 | 9.08 | -1.39 | 6,651 | 1,328 | 18.1% |
| 650.00 | 8.18 | 8.16 | 8.32 | -1.45 | 14,394 | 4,604 | 17.8% |
| 651.00 | 7.41 | 7.43 | 7.59 | -1.40 | 8,334 | 2,161 | 17.6% |
| 652.00 | 6.75 | 6.73 | 6.88 | -1.55 | 6,868 | 1,699 | 17.3% |
| 653.00 | 6.01 | 6.05 | 6.18 | -1.73 | 14,198 | 1,236 | 16.9% |
| 654.00 | 5.35 | 5.40 | 5.53 | -1.71 | 38,281 | 2,940 | 16.7% |
| 655.00 | 4.84 | 4.84 | 4.88 | -1.54 | 63,540 | 4,113 | 16.3% |
| 656.00 | 4.27 | 4.26 | 4.29 | -1.56 | 25,456 | 2,722 | 16.0% |
| 657.00 | 3.71 | 3.71 | 3.74 | -1.55 | 15,079 | 3,913 | 15.7% |
| 658.00 | 3.20 | 3.19 | 3.22 | -1.55 | 19,794 | 2,545 | 15.4% |
| 659.00 | 2.72 | 2.72 | 2.75 | -1.60 | 15,756 | 1,432 | 15.1% |
| 660.00 | 2.30 | 2.28 | 2.31 | -1.46 | 38,590 | 4,428 | 14.8% |
| 661.00 | 1.90 | 1.89 | 1.92 | -1.44 | 16,414 | 4,238 | 14.5% |
| 662.00 | 1.56 | 1.54 | 1.57 | -1.40 | 17,247 | 3,599 | 14.2% |
| 663.00 | 1.25 | 1.24 | 1.26 | -1.31 | 12,865 | 2,098 | 13.9% |
| 664.00 | 0.98 | 0.98 | 1.00 | -1.25 | 14,221 | 1,703 | 13.6% |
| 665.00 | 0.77 | 0.77 | 0.78 | -1.17 | 28,830 | 6,931 | 13.4% |
| 666.00 | 0.61 | 0.60 | 0.61 | -1.06 | 9,737 | 2,508 | 13.2% |
| 667.00 | 0.46 | 0.45 | 0.47 | -0.95 | 8,634 | 1,187 | 13.1% |
| 668.00 | 0.34 | 0.34 | 0.36 | -0.87 | 12,586 | 1,762 | 12.9% |
| 669.00 | 0.26 | 0.26 | 0.27 | -0.75 | 5,602 | 1,487 | 12.8% |
| 670.00 | 0.19 | 0.19 | 0.20 | -0.65 | 18,220 | 7,333 | 12.7% |
| 671.00 | 0.14 | 0.14 | 0.15 | -0.55 | 5,058 | 3,866 | 12.6% |
| 672.00 | 0.12 | 0.11 | 0.12 | -0.45 | 6,725 | 2,085 | 12.8% |
| 673.00 | 0.08 | 0.08 | 0.09 | -0.37 | 5,340 | 1,999 | 12.8% |
| 674.00 | 0.06 | 0.06 | 0.07 | -0.32 | 3,157 | 2,059 | 12.8% |
| 675.00 | 0.05 | 0.04 | 0.06 | -0.24 | 8,275 | 4,870 | 13.1% |
| 676.00 | 0.04 | 0.03 | 0.04 | -0.20 | 2,070 | 2,253 | 13.0% |
| 677.00 | 0.04 | 0.03 | 0.04 | -0.14 | 1,036 | 1,271 | 13.5% |
| 678.00 | 0.03 | 0.02 | 0.03 | -0.13 | 1,590 | 2,336 | 13.5% |
| 679.00 | 0.02 | 0.02 | 0.03 | -0.09 | 2,072 | 2,573 | 14.1% |
| 680.00 | 0.02 | 0.02 | 0.03 | -0.07 | 6,583 | 7,115 | 14.6% |
| 681.00 | 0.02 | 0.01 | 0.02 | -0.05 | 3,743 | 1,347 | 14.5% |
| 682.00 | 0.02 | 0.01 | 0.02 | -0.04 | 1,264 | 3,089 | 14.8% |
| 683.00 | 0.01 | 0.01 | 0.02 | -0.04 | 499 | 1,934 | 15.4% |
| 684.00 | 0.02 | 0.01 | 0.02 | -0.02 | 290 | 1,790 | 15.8% |
| 685.00 | 0.01 | 0.01 | 0.02 | -0.02 | 500 | 2,724 | 16.4% |
| 686.00 | 0.01 | 0.01 | 0.02 | -0.02 | 384 | 1,281 | 16.8% |
| 687.00 | 0.01 | 0.01 | 0.02 | -0.01 | 616 | 452 | 17.4% |
| 688.00 | 0.01 | 0.00 | 0.01 | -0.01 | 1,334 | 408 | 16.4% |
| 689.00 | 0.01 | 0.00 | 0.01 | -0.01 | 2,726 | 224 | 17.0% |
| 690.00 | 0.01 | 0.00 | 0.01 | -0.01 | 2,054 | 2,109 | 17.6% |
| 691.00 | 0.01 | 0.00 | 0.01 | -0.01 | 187 | 1,142 | 18.0% |
| 692.00 | 0.01 | 0.00 | 0.01 | -0.01 | 539 | 1,346 | 18.4% |
| 693.00 | 0.01 | 0.00 | 0.01 | -0.01 | 168 | 273 | 18.8% |
| 694.00 | 0.01 | 0.00 | 0.01 | 0.00 | 122 | 1,385 | 19.1% |
| 695.00 | 0.02 | 0.00 | 0.01 | 0.00 | 89 | 4,377 | 19.5% |
| 696.00 | 0.02 | 0.00 | 0.01 | 0.00 | 20 | 161 | 19.9% |
| 697.00 | 0.01 | 0.00 | 0.01 | 0.00 | 273 | 326 | 20.7% |
| 698.00 | 0.01 | 0.00 | 0.01 | 0.00 | 28 | 192 | 21.1% |
| 699.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4 | 217 | 21.5% |
| 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | 394 | 1,646 | 21.9% |
| 705.00 | 0.01 | 0.00 | 0.01 | 0.00 | 53 | 246 | 23.8% |
| 710.00 | 0.02 | 0.00 | 0.01 | 0.00 | 313 | 506 | 26.2% |
| 715.00 | 0.02 | 0.00 | 0.01 | 0.00 | 2 | 169 | 28.1% |
| 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | 24 | 490 | 30.5% |
| 725.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 707 | 32.0% |
| 730.00 | 0.01 | 0.00 | 0.01 | 0.00 | 14 | 1,143 | 34.4% |
| 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1,001 | 3,022 | 38.3% |
| 745.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 25 | 39.8% |
| 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 109 | 42.2% |
| 755.00 | 0.02 | 0.00 | 0.01 | 0.00 | 0 | 142 | 43.8% |
| 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 272 | 46.1% |
| 765.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 449 | 47.7% |
| 770.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 316 | 49.2% |
| 775.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 2,890 | 51.6% |
| 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 1,015 | 50.0% |
| 785.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 1,803 | 51.6% |
| 790.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 1,252 | 53.1% |
| 795.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 49 | 54.7% |
| 950.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 16 | 100.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | 27 | 1,381 | 78.1% |
| 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | 1 | 686 | 75.0% |
| 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | 177 | 1,174 | 71.9% |
| 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 81 | 68.8% |
| 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | 25 | 330 | 67.2% |
| 525.00 | 0.01 | 0.00 | 0.01 | -0.01 | 15 | 569 | 64.1% |
| 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | 11 | 665 | 62.5% |
| 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1,024 | 576 | 59.4% |
| 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | 118 | 504 | 56.3% |
| 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | 292 | 513 | 54.7% |
| 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1,255 | 864 | 51.6% |
| 555.00 | 0.01 | 0.00 | 0.01 | -0.01 | 149 | 1,078 | 52.3% |
| 560.00 | 0.01 | 0.00 | 0.01 | -0.01 | 74 | 1,668 | 49.2% |
| 565.00 | 0.01 | 0.00 | 0.01 | -0.03 | 1,880 | 845 | 46.9% |
| 570.00 | 0.01 | 0.01 | 0.02 | -0.02 | 833 | 1,007 | 47.3% |
| 575.00 | 0.01 | 0.01 | 0.02 | -0.03 | 455 | 1,012 | 44.5% |
| 580.00 | 0.02 | 0.01 | 0.02 | -0.04 | 1,816 | 1,244 | 41.8% |
| 585.00 | 0.02 | 0.01 | 0.02 | -0.06 | 1,542 | 1,298 | 39.1% |
| 590.00 | 0.02 | 0.02 | 0.03 | -0.06 | 1,466 | 2,085 | 37.9% |
| 595.00 | 0.02 | 0.02 | 0.03 | -0.07 | 1,153 | 1,579 | 35.2% |
| 600.00 | 0.03 | 0.02 | 0.03 | -0.09 | 3,070 | 5,811 | 32.4% |
| 601.00 | 0.04 | 0.02 | 0.03 | -0.09 | 2,249 | 1,210 | 32.0% |
| 602.00 | 0.03 | 0.02 | 0.03 | -0.11 | 3,892 | 853 | 31.4% |
| 603.00 | 0.03 | 0.03 | 0.04 | -0.11 | 1,498 | 1,237 | 31.8% |
| 604.00 | 0.05 | 0.03 | 0.04 | -0.09 | 202 | 1,486 | 31.3% |
| 605.00 | 0.03 | 0.03 | 0.04 | -0.12 | 1,472 | 3,124 | 30.8% |
| 606.00 | 0.05 | 0.03 | 0.04 | -0.11 | 822 | 956 | 30.3% |
| 607.00 | 0.04 | 0.03 | 0.04 | -0.15 | 650 | 639 | 29.7% |
| 608.00 | 0.04 | 0.03 | 0.04 | -0.17 | 1,245 | 525 | 29.1% |
| 609.00 | 0.04 | 0.03 | 0.04 | -0.15 | 1,279 | 927 | 28.5% |
| 610.00 | 0.04 | 0.04 | 0.05 | -0.15 | 12,856 | 12,678 | 28.7% |
| 611.00 | 0.04 | 0.04 | 0.05 | -0.16 | 1,710 | 756 | 28.1% |
| 612.00 | 0.05 | 0.04 | 0.05 | -0.17 | 3,268 | 2,295 | 27.5% |
| 613.00 | 0.05 | 0.04 | 0.05 | -0.17 | 1,389 | 1,337 | 27.0% |
| 614.00 | 0.05 | 0.05 | 0.06 | -0.20 | 632 | 1,513 | 27.1% |
| 615.00 | 0.05 | 0.05 | 0.06 | -0.21 | 2,669 | 2,013 | 26.5% |
| 616.00 | 0.06 | 0.05 | 0.06 | -0.22 | 1,528 | 654 | 25.9% |
| 617.00 | 0.07 | 0.06 | 0.07 | -0.22 | 1,995 | 798 | 25.8% |
| 618.00 | 0.06 | 0.06 | 0.07 | -0.25 | 3,133 | 839 | 25.2% |
| 619.00 | 0.07 | 0.06 | 0.07 | -0.25 | 2,164 | 805 | 24.6% |
| 620.00 | 0.07 | 0.07 | 0.08 | -0.28 | 8,057 | 10,233 | 24.4% |
| 621.00 | 0.08 | 0.08 | 0.09 | -0.31 | 2,752 | 750 | 24.2% |
| 622.00 | 0.09 | 0.08 | 0.09 | -0.31 | 3,597 | 1,892 | 23.6% |
| 623.00 | 0.10 | 0.09 | 0.10 | -0.34 | 3,294 | 5,377 | 23.3% |
| 624.00 | 0.11 | 0.10 | 0.11 | -0.37 | 3,757 | 1,836 | 23.0% |
| 625.00 | 0.11 | 0.11 | 0.12 | -0.40 | 12,336 | 35,470 | 22.7% |
| 626.00 | 0.13 | 0.12 | 0.13 | -0.42 | 5,213 | 1,493 | 22.3% |
| 627.00 | 0.14 | 0.13 | 0.14 | -0.46 | 5,296 | 2,302 | 21.9% |
| 628.00 | 0.15 | 0.15 | 0.16 | -0.49 | 4,569 | 1,715 | 21.8% |
| 629.00 | 0.17 | 0.17 | 0.18 | -0.53 | 14,020 | 2,582 | 21.5% |
| 630.00 | 0.19 | 0.19 | 0.20 | -0.57 | 40,348 | 35,568 | 21.2% |
| 631.00 | 0.22 | 0.21 | 0.22 | -0.61 | 6,958 | 1,481 | 20.9% |
| 632.00 | 0.24 | 0.23 | 0.25 | -0.66 | 5,932 | 1,986 | 20.7% |
| 633.00 | 0.27 | 0.26 | 0.28 | -0.70 | 6,934 | 2,212 | 20.4% |
| 634.00 | 0.30 | 0.30 | 0.31 | -0.74 | 5,981 | 3,570 | 20.1% |
| 635.00 | 0.35 | 0.34 | 0.35 | -0.80 | 33,502 | 6,768 | 19.9% |
| 636.00 | 0.39 | 0.39 | 0.40 | -0.87 | 9,569 | 2,567 | 19.7% |
| 637.00 | 0.45 | 0.44 | 0.45 | -0.90 | 6,418 | 1,038 | 19.4% |
| 638.00 | 0.50 | 0.50 | 0.51 | -0.97 | 9,070 | 9,724 | 19.2% |
| 639.00 | 0.57 | 0.57 | 0.59 | -1.04 | 10,673 | 2,094 | 19.1% |
| 640.00 | 0.65 | 0.65 | 0.67 | -1.11 | 55,932 | 28,939 | 18.9% |
| 641.00 | 0.75 | 0.74 | 0.76 | -1.17 | 10,970 | 1,886 | 18.7% |
| 642.00 | 0.85 | 0.85 | 0.86 | -1.22 | 13,551 | 2,623 | 18.5% |
| 643.00 | 0.98 | 0.96 | 0.98 | -1.28 | 12,245 | 1,514 | 18.3% |
| 644.00 | 1.10 | 1.09 | 1.11 | -1.34 | 17,834 | 1,210 | 18.1% |
| 645.00 | 1.23 | 1.24 | 1.25 | -1.42 | 44,462 | 24,065 | 17.9% |
| 646.00 | 1.40 | 1.40 | 1.42 | -1.49 | 18,855 | 1,580 | 17.7% |
| 647.00 | 1.61 | 1.58 | 1.60 | -1.47 | 26,592 | 1,327 | 17.5% |
| 648.00 | 1.78 | 1.78 | 1.79 | -1.55 | 26,603 | 10,566 | 17.3% |
| 649.00 | 1.99 | 2.00 | 2.03 | -1.57 | 17,444 | 1,431 | 17.2% |
| 650.00 | 2.28 | 2.25 | 2.27 | -1.60 | 71,504 | 27,333 | 16.9% |
| 651.00 | 2.51 | 2.52 | 2.54 | -1.65 | 13,884 | 1,810 | 16.7% |
| 652.00 | 2.84 | 2.81 | 2.84 | -1.69 | 23,558 | 1,247 | 16.5% |
| 653.00 | 3.12 | 3.13 | 3.17 | -1.72 | 31,456 | 2,527 | 16.3% |
| 654.00 | 3.50 | 3.49 | 3.52 | -1.70 | 66,371 | 1,821 | 16.0% |
| 655.00 | 3.87 | 3.87 | 3.90 | -1.74 | 45,396 | 5,177 | 15.7% |
| 656.00 | 4.28 | 4.29 | 4.33 | -1.72 | 11,298 | 1,527 | 15.5% |
| 657.00 | 4.78 | 4.74 | 4.78 | -1.67 | 3,689 | 1,172 | 15.2% |
| 658.00 | 5.30 | 5.16 | 5.32 | -1.64 | 3,067 | 1,346 | 15.1% |
| 659.00 | 5.85 | 5.69 | 5.85 | -1.80 | 1,258 | 835 | 14.8% |
| 660.00 | 6.38 | 6.25 | 6.38 | -1.62 | 5,465 | 2,155 | 14.4% |
| 661.00 | 7.02 | 6.85 | 7.02 | -1.61 | 1,395 | 192 | 14.2% |
| 662.00 | 7.68 | 7.50 | 7.67 | -1.46 | 1,753 | 147 | 13.9% |
| 663.00 | 8.38 | 8.20 | 8.36 | -1.40 | 523 | 208 | 13.5% |
| 664.00 | 9.05 | 8.94 | 9.10 | -1.54 | 344 | 76 | 13.2% |
| 665.00 | 9.88 | 9.72 | 9.89 | -1.22 | 455 | 230 | 13.0% |
| 666.00 | 10.88 | 10.54 | 10.71 | -1.12 | 103 | 38 | 12.7% |
| 667.00 | 11.88 | 11.31 | 11.65 | -0.83 | 72 | 25 | 13.1% |
| 668.00 | 12.27 | 12.20 | 12.55 | -1.50 | 93 | 123 | 13.1% |
| 669.00 | 13.60 | 13.11 | 13.45 | -0.27 | 122 | 14 | 12.9% |
| 670.00 | 14.52 | 14.04 | 14.41 | -0.68 | 213 | 142 | 13.2% |
| 671.00 | 16.60 | 15.02 | 15.34 | -0.25 | 32 | 10 | 13.0% |
| 672.00 | 16.27 | 15.96 | 16.28 | -0.08 | 171 | 11 | 12.6% |
| 673.00 | 18.26 | 16.77 | 17.38 | -0.11 | 66 | 4 | 14.9% |
| 674.00 | 18.41 | 16.84 | 18.23 | -0.68 | 58 | 15 | 12.6% |
| 675.00 | 19.45 | 17.83 | 19.23 | -0.56 | 6 | 4 | 13.2% |
| 676.00 | 20.30 | 18.81 | 20.23 | 0.00 | 4 | 0 | 13.7% |
| 677.00 | 42.38 | 19.81 | 21.23 | 0.00 | 136 | 0 | 14.3% |
| 678.00 | 22.61 | 20.81 | 22.23 | -20.25 | 1 | 0 | 14.8% |
| 679.00 | 22.69 | 21.81 | 23.23 | 0.04 | 2 | 0 | 15.4% |
| 680.00 | 24.63 | 22.81 | 25.36 | 0.62 | 11 | 0 | 29.2% |
| 681.00 | 25.19 | 23.81 | 26.36 | -19.63 | 8 | 0 | 30.1% |
| 682.00 | 28.17 | 24.81 | 27.36 | 0.00 | 1 | 0 | 30.9% |
| 683.00 | 42.34 | 25.69 | 28.51 | 0.00 | 20 | 0 | 32.8% |
| 684.00 | 35.82 | 26.69 | 29.51 | 0.00 | 0 | 0 | 33.7% |
| 685.00 | 36.43 | 27.69 | 30.51 | 5.55 | 1 | 1 | 34.5% |
| 686.00 | 30.97 | 28.69 | 31.51 | 0.00 | 0 | 0 | 35.3% |
| 687.00 | 30.92 | 29.69 | 32.51 | 0.00 | 0 | 0 | 36.1% |
| 688.00 | 33.00 | 30.69 | 33.51 | 0.00 | 8 | 0 | 36.9% |
| 689.00 | 33.98 | 31.69 | 34.51 | 0.00 | 0 | 0 | 37.7% |
| 690.00 | 35.01 | 32.69 | 35.51 | 5.92 | 3 | 0 | 38.5% |
| 694.00 | 39.77 | 36.69 | 39.51 | 0.00 | 0 | 0 | 41.6% |
Sign up free to access Options Chain Data
Explore SPY options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.