SPY Options Chain
Underlying $773.38Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
110 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $610.00 | 164.04 | 163.20 | 164.93 | 26 | - | 226.4% |
| $645.00 | 128.20 | 128.20 | 129.35 | 65 | - | 165.1% |
| $655.00 | 119.64 | 118.24 | 118.99 | 472 | - | 142.1% |
| $660.00 | 114.04 | 113.20 | 114.93 | 9 | - | 160.4% |
| $695.00 | 79.19 | 78.18 | 79.05 | 117 | 17 | 96.9% |
| $700.00 | 74.53 | 73.19 | 74.05 | 28 | 43 | 91.5% |
| $705.00 | 68.76 | 68.22 | 68.97 | 32 | 40 | 84.5% |
| $710.00 | 63.51 | 63.17 | 64.05 | 11 | 23 | 79.7% |
| $715.00 | 59.36 | 58.36 | 58.89 | 130 | 47 | 74.8% |
| $716.00 | 58.57 | 57.36 | 57.84 | 452 | 49 | 72.5% |
| $717.00 | 57.33 | 56.36 | 56.84 | 138 | 56 | 71.4% |
| $718.00 | 56.62 | 55.36 | 55.84 | 5 | 78 | 70.2% |
| $719.00 | 54.93 | 54.36 | 54.84 | 76 | 50 | 69.1% |
| $720.00 | 54.48 | 53.36 | 53.84 | 7 | 84 | 68.0% |
| $721.00 | 53.33 | 52.36 | 52.84 | 18 | 10 | 66.9% |
| $722.00 | 52.53 | 51.36 | 51.87 | 775 | 4 | 66.4% |
| $723.00 | 50.42 | 50.36 | 50.84 | 3 | 15 | 64.6% |
| $724.00 | 48.97 | 49.36 | 49.86 | 3 | 17 | 64.0% |
| $725.00 | 48.97 | 48.36 | 48.87 | 25 | 32 | 63.0% |
| $726.00 | 48.02 | 47.36 | 47.84 | 9 | 23 | 61.2% |
| $727.00 | 46.80 | 46.36 | 46.87 | 242 | 4 | 60.7% |
| $728.00 | 46.38 | 45.36 | 45.86 | 63 | 18 | 59.4% |
| $729.00 | 45.02 | 44.37 | 44.87 | 31 | 7 | 58.7% |
| $730.00 | 43.32 | 43.36 | 43.87 | 655 | 29 | 57.3% |
| $731.00 | 43.31 | 42.36 | 42.84 | 327 | 6 | 55.6% |
| $732.00 | 42.55 | 41.36 | 41.86 | 490 | 11 | 54.9% |
| $734.00 | 40.29 | 39.35 | 39.83 | 611 | 11 | 51.8% |
| $735.00 | 38.58 | 38.36 | 38.86 | 12 | 13 | 51.5% |
| $736.00 | 38.24 | 37.36 | 37.86 | 29 | 24 | 50.3% |
| $737.00 | 36.53 | 36.36 | 36.86 | 12 | 6 | 56.4% |
| $738.00 | 36.24 | 35.36 | 35.87 | 55 | 20 | 55.4% |
| $739.00 | 35.70 | 34.35 | 34.83 | 174 | 52 | 53.1% |
| $740.00 | 33.36 | 33.36 | 33.86 | 140 | 80 | 52.6% |
| $741.00 | 32.64 | 32.46 | 32.84 | 123 | 3 | 50.8% |
| $742.00 | 31.72 | 31.47 | 31.84 | 700 | 4 | 49.6% |
| $743.00 | 30.64 | 30.46 | 30.83 | 22 | 2 | 48.0% |
| $744.00 | 29.66 | 29.46 | 29.84 | 159 | 25 | 47.0% |
| $745.00 | 28.63 | 28.46 | 28.83 | 72 | 31 | 45.5% |
| $746.00 | 27.62 | 27.46 | 27.84 | 23 | 36 | 44.4% |
| $747.00 | 26.65 | 26.46 | 26.84 | 194 | 36 | 43.1% |
| $748.00 | 25.67 | 25.46 | 25.84 | 1,083 | 20 | 41.8% |
| $749.00 | 24.66 | 24.46 | 24.84 | 258 | 4 | 40.5% |
| $750.00 | 23.63 | 23.58 | 23.64 | 336 | 205 | 34.7% |
| $751.00 | 23.83 | 22.58 | 22.64 | 204 | 37 | 33.5% |
| $752.00 | 21.64 | 21.57 | 21.64 | 1,573 | 488 | 32.3% |
| $753.00 | 20.65 | 20.58 | 20.64 | 204 | 227 | 31.1% |
| $754.00 | 19.76 | 19.58 | 19.64 | 412 | 315 | 29.8% |
| $755.00 | 18.72 | 18.58 | 18.64 | 263 | 1,429 | 28.6% |
| $756.00 | 17.62 | 17.58 | 17.64 | 327 | 265 | 27.3% |
| $757.00 | 16.43 | 16.58 | 16.64 | 412 | 626 | 26.0% |
| $758.00 | 16.33 | 15.58 | 15.64 | 272 | 1,130 | 24.8% |
| $759.00 | 14.69 | 14.58 | 14.64 | 360 | 2,379 | 23.5% |
| $760.00 | 13.70 | 13.56 | 13.64 | 558 | 1,842 | 22.2% |
| $761.00 | 12.49 | 12.56 | 12.64 | 261 | 2,147 | 20.9% |
| $762.00 | 11.58 | 11.58 | 11.64 | 681 | 2,538 | 19.6% |
| $763.00 | 10.60 | 10.57 | 10.64 | 778 | 1,742 | 18.2% |
| $764.00 | 9.68 | 9.58 | 9.64 | 1,168 | 1,685 | 16.9% |
| $765.00 | 8.67 | 8.57 | 8.64 | 3,999 | 5,303 | 15.5% |
| $766.00 | 7.68 | 7.57 | 7.64 | 1,066 | 3,540 | 14.1% |
| $767.00 | 6.70 | 6.58 | 6.64 | 3,863 | 3,690 | 12.7% |
| $768.00 | 5.69 | 5.58 | 5.64 | 5,003 | 6,459 | 11.2% |
| $769.00 | 4.72 | 4.58 | 4.64 | 7,650 | 6,059 | 9.7% |
| $770.00 | 3.67 | 3.58 | 3.65 | 22,268 | 7,359 | 8.3% |
| $771.00 | 2.73 | 2.58 | 2.65 | 30,661 | 5,193 | 6.6% |
| $772.00 | 1.61 | 1.58 | 1.65 | 117,909 | 9,313 | 4.8% |
| $773.00 | 0.65 | 0.64 | 0.65 | 421,077 | 9,151 | 2.7% |
| $774.00 | 0.09 | 0.09 | 0.10 | 980,098 | 11,764 | 2.0% |
| $775.00 | 0.01 | 0.01 | 0.02 | 1,128,386 | 27,110 | 2.4% |
| $776.00 | 0.01 | - | 0.01 | 560,439 | 11,426 | 3.2% |
| $777.00 | 0.01 | - | 0.01 | 291,657 | 8,458 | 4.2% |
| $778.00 | 0.01 | - | 0.01 | 167,776 | 8,047 | 5.2% |
| $779.00 | 0.01 | - | 0.01 | 116,069 | 6,458 | 6.1% |
| $780.00 | 0.01 | - | 0.01 | 101,861 | 14,020 | 7.0% |
| $781.00 | 0.01 | - | 0.01 | 26,133 | 5,007 | 8.0% |
| $782.00 | 0.01 | - | 0.01 | 22,653 | 6,976 | 8.8% |
| $783.00 | 0.01 | - | 0.01 | 12,702 | 3,590 | 9.8% |
| $784.00 | 0.01 | - | 0.01 | 5,025 | 2,494 | 10.5% |
| $785.00 | 0.01 | - | 0.01 | 5,108 | 3,829 | 11.5% |
| $786.00 | 0.01 | - | 0.01 | 3,497 | 1,987 | 12.3% |
| $787.00 | 0.01 | - | 0.01 | 10,364 | 3,325 | 13.3% |
| $788.00 | 0.01 | - | 0.01 | 8,364 | 11,630 | 14.1% |
| $789.00 | 0.01 | - | 0.01 | 3,294 | 12,252 | 14.8% |
| $790.00 | 0.01 | - | 0.01 | 2,899 | 2,153 | 15.6% |
| $791.00 | 0.01 | - | 0.01 | 575 | 951 | 16.4% |
| $792.00 | 0.01 | - | 0.01 | 8,492 | 3,170 | 17.4% |
| $793.00 | 0.01 | - | 0.01 | 1,822 | 442 | 18.4% |
| $794.00 | 0.01 | - | 0.01 | 475 | 261 | 19.1% |
| $795.00 | 0.01 | - | 0.01 | 106 | 1,018 | 19.9% |
| $796.00 | 0.01 | - | 0.01 | 1 | 821 | 20.7% |
| $797.00 | 0.01 | - | 0.01 | 558 | 314 | 21.5% |
| $798.00 | 0.01 | - | 0.01 | 2 | 449 | 22.3% |
| $799.00 | 0.01 | - | 0.01 | 240 | 493 | 23.0% |
| $800.00 | 0.01 | - | 0.01 | 180 | 759 | 23.8% |
| $801.00 | 0.01 | - | 0.01 | 2 | 133 | 24.6% |
| $803.00 | 0.01 | - | 0.01 | 1 | 2,909 | 26.2% |
| $804.00 | 0.01 | - | 0.01 | 10 | 3,086 | 27.0% |
| $805.00 | 0.01 | - | 0.01 | 12 | 219 | 27.7% |
| $806.00 | 0.04 | - | 0.01 | - | 1 | 28.5% |
| $807.00 | 0.01 | - | 0.01 | 20 | 170 | 29.3% |
| $808.00 | 0.01 | - | 0.01 | - | 535 | 30.1% |
| $809.00 | 0.01 | - | 0.01 | - | 240 | 30.9% |
| $810.00 | 0.01 | - | 0.01 | 19 | 162 | 31.6% |
| $815.00 | 0.01 | - | 0.01 | 4 | 502 | 35.2% |
| $825.00 | 0.01 | - | 0.01 | 1 | 630 | 43.0% |
| $830.00 | 0.02 | - | 0.01 | - | 3 | 46.1% |
| $835.00 | 0.01 | - | 0.01 | 110 | 163 | 50.0% |
| $840.00 | 0.01 | - | 0.01 | - | 1 | 50.0% |
| $865.00 | 0.02 | - | 0.01 | - | 200 | 65.6% |
| $870.00 | 0.01 | - | 0.01 | - | 600 | 68.8% |
| $875.00 | 0.01 | - | 0.01 | - | 408 | 71.9% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the SPY analysis.