Detailed SPY options chain for 2028-06-16 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for SPY.
This page focuses on a single options expiration date for SPY – 2028-06-16 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for SPY into 2028-06-16.
This SPY 2028-06-16 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on SPY expiring on 2028-06-16. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SPY 280616C00850000 | 850.00 | 56.17 | 53.55 | 53.78 | 1 | 6397 | 21.54% | |
| SPY 280616C00835000 | 835.00 | 65.49 | 60.81 | 61.06 | 5 | 3240 | 22.20% | |
| SPY 280616C01100000 | 1100.00 | 4.59 | 3.5 | 3.58 | 37 | 2986 | 16.39% | |
| SPY 280616C01000000 | 1000.00 | 10.66 | 11.09 | 11.21 | 50 | 2899 | 17.27% | |
| SPY 280616C00870000 | 870.00 | 43.01 | 44.74 | 44.95 | 1 | 2153 | 20.73% | |
| SPY 280616C00800000 | 800.00 | 82.98 | 77.81 | 81.68 | 2 | 2096 | 24.28% | |
| SPY 280616C01360000 | 1360.00 | 0.48 | 0.46 | 0.5 | 2 | 1969 | 17.77% | |
| SPY 280616C00875000 | 875.00 | 46.16 | 42.69 | 42.9 | 60 | 1520 | 20.53% | |
| SPY 280616C01180000 | 1180.00 | 1.98 | 1.57 | 1.63 | 1 | 1336 | 16.44% | |
| SPY 280616C01240000 | 1240.00 | 1.19 | 0.96 | 1 | 8 | 1307 | 16.74% | |
| SPY 280616C00825000 | 825.00 | 67.23 | 65.93 | 66.17 | 1 | 1184 | 22.65% | |
| SPY 280616C01020000 | 1020.00 | 9.22 | 8.78 | 8.89 | 1 | 1127 | 16.99% | |
| SPY 280616C00900000 | 900.00 | 32.52 | 33.41 | 33.61 | 1 | 1116 | 19.63% | |
| SPY 280616C01260000 | 1260.00 | 1.02 | 0.84 | 0.88 | 1 | 1010 | 16.90% | |
| SPY 280616C01200000 | 1200.00 | 1.18 | 1.32 | 1.37 | 23 | 947 | 16.52% | |
| SPY 280616C01300000 | 1300.00 | 0.64 | 0.65 | 0.69 | 7 | 903 | 17.24% | |
| SPY 280616C01440000 | 1440.00 | 0.29 | 0.31 | 0.35 | 1 | 847 | 18.52% | |
| SPY 280616C00950000 | 950.00 | 19.4 | 19.59 | 19.75 | 7 | 827 | 18.21% | |
| SPY 280616C00550000 | 550.00 | 266 | 260.08 | 265 | 1 | 777 | 39.01% | YES |
| SPY 280616C01220000 | 1220.00 | 1.3 | 1.12 | 1.17 | 284 | 714 | 16.63% | |
| SPY 280616C01480000 | 1480.00 | 0.32 | 0.26 | 0.3 | 101 | 696 | 18.90% | |
| SPY 280616C01150000 | 1150.00 | 1.86 | 2.08 | 2.15 | 3 | 682 | 16.37% | |
| SPY 280616C00765000 | 765.00 | 103.85 | 98.47 | 103 | 3 | 674 | 26.07% | |
| SPY 280616C00770000 | 770.00 | 97.75 | 95.31 | 100 | 4 | 574 | 25.85% | |
| SPY 280616C01040000 | 1040.00 | 5.15 | 6.94 | 7.06 | 1 | 559 | 16.78% | |
| SPY 280616C00810000 | 810.00 | 75.48 | 72.16 | 76.03 | 3 | 539 | 23.79% | |
| SPY 280616C01125000 | 1125.00 | 2.88 | 2.67 | 2.75 | 5 | 524 | 16.35% | |
| SPY 280616C00815000 | 815.00 | 74.68 | 69.41 | 73.29 | 476 | 515 | 23.56% | |
| SPY 280616C00955000 | 955.00 | 17.69 | 18.54 | 18.69 | 1 | 503 | 18.10% | |
| SPY 280616C00750000 | 750.00 | 109.85 | 108.17 | 112.5 | 8 | 484 | 26.80% | YES |
| SPY 280616C00795000 | 795.00 | 85.69 | 80.7 | 84.58 | 2 | 481 | 24.52% | |
| SPY 280616C01470000 | 1470.00 | 0.32 | 0.27 | 0.31 | 1 | 472 | 18.80% | |
| SPY 280616C00690000 | 690.00 | 152.5 | 149.84 | 154.5 | 1 | 463 | 30.19% | YES |
| SPY 280616C00840000 | 840.00 | 65.31 | 58.33 | 58.56 | 1 | 444 | 21.97% | |
| SPY 280616C00965000 | 965.00 | 17.07 | 16.57 | 16.71 | 9 | 440 | 17.88% | |
| SPY 280616C00760000 | 760.00 | 103.38 | 101.67 | 106 | 126 | 427 | 26.28% | YES |
| SPY 280616C00735000 | 735.00 | 123.21 | 118.18 | 122.5 | 2 | 425 | 27.60% | YES |
| SPY 280616C00780000 | 780.00 | 94.86 | 89.12 | 94 | 1 | 420 | 25.38% | |
| SPY 280616C00940000 | 940.00 | 23.51 | 21.89 | 22.04 | 7 | 416 | 18.45% | |
| SPY 280616C00945000 | 945.00 | 23.2 | 20.72 | 20.87 | 3 | 416 | 18.33% | |
| SPY 280616C00995000 | 995.00 | 9.27 | 11.75 | 11.87 | 2 | 388 | 17.34% | |
| SPY 280616C00635000 | 635.00 | 195 | 191.34 | 196 | 1 | 387 | 33.42% | YES |
| SPY 280616C01015000 | 1015.00 | 11.74 | 9.31 | 9.42 | 2 | 378 | 17.05% | |
| SPY 280616C01340000 | 1340.00 | 0.5 | 0.51 | 0.55 | 3 | 367 | 17.58% | |
| SPY 280616C00600000 | 600.00 | 228.97 | 219.06 | 224 | 1 | 358 | 35.69% | YES |
| SPY 280616C01145000 | 1145.00 | 2.46 | 2.18 | 2.25 | 250 | 351 | 16.35% | |
| SPY 280616C00660000 | 660.00 | 184.5 | 172.14 | 177 | 3 | 350 | 31.98% | YES |
| SPY 280616C01130000 | 1130.00 | 2.39 | 2.54 | 2.61 | 10 | 343 | 16.34% | |
| SPY 280616C00715000 | 715.00 | 130.02 | 131.97 | 136.5 | 3 | 334 | 28.75% | YES |
| SPY 280616C00935000 | 935.00 | 25.78 | 23.11 | 23.27 | 2 | 329 | 18.58% | |
| SPY 280616C00730000 | 730.00 | 127.87 | 121.58 | 126 | 2 | 316 | 27.90% | YES |
| SPY 280616C00680000 | 680.00 | 161.68 | 157.18 | 162 | 1 | 313 | 30.80% | YES |
| SPY 280616C00920000 | 920.00 | 27.9 | 27.14 | 27.32 | 9 | 307 | 19.00% | |
| SPY 280616C01005000 | 1005.00 | 11.79 | 10.46 | 10.58 | 105 | 307 | 17.19% | |
| SPY 280616C00745000 | 745.00 | 115.61 | 111.48 | 116 | 2 | 304 | 27.12% | YES |
| SPY 280616C00890000 | 890.00 | 37.89 | 36.92 | 37.13 | 6 | 304 | 19.98% | |
| SPY 280616C01280000 | 1280.00 | 0.7 | 0.73 | 0.77 | 16 | 302 | 17.05% | |
| SPY 280616C00925000 | 925.00 | 26.48 | 25.75 | 25.91 | 39 | 296 | 18.85% | |
| SPY 280616C00700000 | 700.00 | 148.5 | 142.61 | 147 | 1 | 295 | 29.55% | YES |
| SPY 280616C00705000 | 705.00 | 138.5 | 139.03 | 143.5 | 1 | 292 | 29.29% | YES |
| SPY 280616C00805000 | 805.00 | 78.3 | 74.96 | 78.83 | 6 | 282 | 24.03% | |
| SPY 280616C00755000 | 755.00 | 109.93 | 104.9 | 109.5 | 2 | 279 | 26.61% | YES |
| SPY 280616C01250000 | 1250.00 | 1 | 0.9 | 0.94 | 6 | 277 | 16.83% | |
| SPY 280616C01135000 | 1135.00 | 2.95 | 2.41 | 2.49 | 250 | 273 | 16.35% | |
| SPY 280616C01010000 | 1010.00 | 10.48 | 9.87 | 9.99 | 250 | 266 | 17.12% | |
| SPY 280616C00650000 | 650.00 | 179 | 179.75 | 184.5 | 3 | 265 | 32.54% | YES |
| SPY 280616C01095000 | 1095.00 | 4.34 | 3.7 | 3.79 | 263 | 264 | 16.42% | |
| SPY 280616C00905000 | 905.00 | 35 | 31.76 | 31.93 | 2 | 263 | 19.46% | |
| SPY 280616C00970000 | 970.00 | 15.5 | 15.66 | 15.79 | 3 | 260 | 17.78% | |
| SPY 280616C00820000 | 820.00 | 69 | 68.57 | 68.82 | 1 | 256 | 22.88% | |
| SPY 280616C01105000 | 1105.00 | 4.05 | 3.31 | 3.4 | 250 | 254 | 16.39% | |
| SPY 280616C01115000 | 1115.00 | 3.65 | 2.97 | 3.06 | 250 | 254 | 16.37% | |
| SPY 280616C01110000 | 1110.00 | 3.55 | 3.13 | 3.22 | 2 | 249 | 16.37% | |
| SPY 280616C00685000 | 685.00 | 155.63 | 153.5 | 158 | 1 | 249 | 30.43% | YES |
| SPY 280616C00930000 | 930.00 | 24.28 | 24.4 | 24.57 | 2 | 247 | 18.72% | |
| SPY 280616C00785000 | 785.00 | 92.21 | 86.62 | 90.5 | 121 | 242 | 25.01% | |
| SPY 280616C00710000 | 710.00 | 141.03 | 135.49 | 140 | 2 | 234 | 29.02% | YES |
| SPY 280616C00880000 | 880.00 | 41.7 | 40.7 | 40.91 | 6 | 225 | 20.34% | |
| SPY 280616C00910000 | 910.00 | 31.46 | 30.14 | 30.34 | 1 | 224 | 19.31% | |
| SPY 280616C00915000 | 915.00 | 31.74 | 28.62 | 28.8 | 102 | 223 | 19.15% | |
| SPY 280616C01350000 | 1350.00 | 0.51 | 0.49 | 0.53 | 10 | 218 | 17.69% | |
| SPY 280616C01190000 | 1190.00 | 1.58 | 1.44 | 1.49 | 1 | 210 | 16.47% | |
| SPY 280616C00845000 | 845.00 | 52.85 | 55.92 | 56.14 | 2 | 206 | 21.76% | |
| SPY 280616C00980000 | 980.00 | 13.8 | 13.97 | 14.1 | 8 | 201 | 17.59% | |
| SPY 280616C00620000 | 620.00 | 206.9 | 203.11 | 208 | 1 | 194 | 34.42% | YES |
| SPY 280616C00790000 | 790.00 | 90.47 | 83.64 | 87.52 | 3 | 189 | 24.77% | |
| SPY 280616C01400000 | 1400.00 | 0.37 | 0.38 | 0.42 | 4 | 182 | 18.16% | |
| SPY 280616C00695000 | 695.00 | 145.65 | 146.21 | 151 | 19 | 171 | 29.94% | YES |
| SPY 280616C01050000 | 1050.00 | 7.67 | 6.18 | 6.29 | 1 | 167 | 16.69% | |
| SPY 280616C00610000 | 610.00 | 218.87 | 211.05 | 216 | 1 | 139 | 35.06% | YES |
| SPY 280616C00990000 | 990.00 | 12.87 | 12.45 | 12.58 | 2 | 133 | 17.42% | |
| SPY 280616C01035000 | 1035.00 | 6.2 | 7.36 | 7.48 | 3 | 132 | 16.83% | |
| SPY 280616C00775000 | 775.00 | 90.93 | 92.2 | 97 | 1 | 131 | 25.62% | |
| SPY 280616C00740000 | 740.00 | 113.94 | 114.82 | 119.5 | 1 | 129 | 27.43% | YES |
| SPY 280616C00720000 | 720.00 | 130.88 | 128.48 | 133 | 1 | 120 | 28.47% | YES |
| SPY 280616C00855000 | 855.00 | 53.78 | 51.26 | 51.48 | 2 | 118 | 21.33% | |
| SPY 280616C00625000 | 625.00 | 196.35 | 199.17 | 204 | 7 | 115 | 34.09% | YES |
| SPY 280616C01025000 | 1025.00 | 8.1 | 8.28 | 8.39 | 1 | 113 | 16.93% | |
| SPY 280616C00500000 | 500.00 | 312.12 | 302.5 | 307.4 | 2 | 108 | 42.62% | YES |
| SPY 280616C01170000 | 1170.00 | 2.17 | 1.72 | 1.78 | 2 | 105 | 16.41% | |
| SPY 280616C00860000 | 860.00 | 55.34 | 49.02 | 49.25 | 1 | 104 | 21.13% | |
| SPY 280616C00960000 | 960.00 | 19.68 | 17.53 | 17.68 | 14 | 103 | 17.99% | |
| SPY 280616C00865000 | 865.00 | 48.84 | 46.84 | 47.06 | 2 | 98 | 20.92% | |
| SPY 280616C01075000 | 1075.00 | 4.38 | 4.63 | 4.73 | 91 | 98 | 16.51% | |
| SPY 280616C00725000 | 725.00 | 135.36 | 125.02 | 129.5 | 1 | 97 | 28.19% | YES |
| SPY 280616C01330000 | 1330.00 | 0.51 | 0.54 | 0.58 | 3 | 94 | 17.49% | |
| SPY 280616C00630000 | 630.00 | 200 | 195.24 | 200 | 1 | 93 | 33.75% | YES |
| SPY 280616C00670000 | 670.00 | 166.79 | 164.61 | 169.5 | 1 | 82 | 31.40% | YES |
| SPY 280616C01230000 | 1230.00 | 1.19 | 1.04 | 1.08 | 2 | 72 | 16.68% | |
| SPY 280616C00525000 | 525.00 | 276.49 | 280.05 | 285 | 25 | 70 | 40.36% | YES |
| SPY 280616C00675000 | 675.00 | 159.6 | 160.88 | 165.5 | 1 | 67 | 31.03% | YES |
| SPY 280616C00895000 | 895.00 | 36.06 | 35.15 | 35.33 | 6 | 66 | 19.80% | |
| SPY 280616C00385000 | 385.00 | 402.87 | 403.06 | 408 | 1 | 66 | 50.31% | YES |
| SPY 280616C00975000 | 975.00 | 16.77 | 14.79 | 14.93 | 3 | 64 | 17.69% | |
| SPY 280616C01310000 | 1310.00 | 0.7 | 0.61 | 0.65 | 1 | 63 | 17.32% | |
| SPY 280616C00655000 | 655.00 | 177.89 | 175.93 | 180.5 | 2 | 62 | 32.19% | YES |
| SPY 280616C00605000 | 605.00 | 222.89 | 215.05 | 220 | 1 | 60 | 35.38% | YES |
| SPY 280616C00645000 | 645.00 | 184 | 183.59 | 188.5 | 1 | 59 | 32.89% | YES |
| SPY 280616C00640000 | 640.00 | 180 | 187.46 | 192 | 5 | 55 | 33.08% | YES |
| SPY 280616C00830000 | 830.00 | 64.76 | 63.34 | 63.57 | 2 | 54 | 22.42% | |
| SPY 280616C01090000 | 1090.00 | 5.2 | 3.91 | 4 | 50 | 52 | 16.43% | |
| SPY 280616C00665000 | 665.00 | 167.85 | 168.36 | 173 | 1 | 47 | 31.62% | YES |
| SPY 280616C00510000 | 510.00 | 284.39 | 274.5 | 278.95 | 84 | 44 | 32.99% | YES |
| SPY 280616C00530000 | 530.00 | 284.5 | 280.06 | 284.99 | 1 | 43 | 41.67% | YES |
| SPY 280616C00520000 | 520.00 | 282.47 | 288.52 | 293.45 | 3 | 38 | 42.42% | YES |
| SPY 280616C00450000 | 450.00 | 347.45 | 345.71 | 350.5 | 2 | 37 | 46.36% | YES |
| SPY 280616C01120000 | 1120.00 | 2.87 | 2.82 | 2.9 | 10 | 35 | 16.36% | |
| SPY 280616C00475000 | 475.00 | 318.33 | 322.5 | 327.44 | 25 | 35 | 43.80% | YES |
| SPY 280616C01370000 | 1370.00 | 0.46 | 0.44 | 0.48 | 5 | 33 | 17.88% | |
| SPY 280616C00425000 | 425.00 | 365.99 | 367.66 | 372.5 | 4 | 33 | 48.42% | YES |
| SPY 280616C00535000 | 535.00 | 272.87 | 272.65 | 277.5 | 1 | 33 | 40.03% | YES |
| SPY 280616C01380000 | 1380.00 | 0.45 | 0.42 | 0.46 | 23 | 33 | 17.98% | |
| SPY 280616C00485000 | 485.00 | 304.07 | 313.88 | 318.5 | 1 | 26 | 42.93% | YES |
| SPY 280616C01160000 | 1160.00 | 1.96 | 1.89 | 1.95 | 1 | 26 | 16.38% | |
| SPY 280616C00435000 | 435.00 | 343.38 | 362.07 | 367 | 1 | 26 | 49.31% | YES |
| SPY 280616C00615000 | 615.00 | 198 | 207.07 | 212 | 3 | 24 | 34.74% | YES |
| SPY 280616C01080000 | 1080.00 | 7.7 | 4.74 | 4.82 | 1 | 24 | 16.74% | |
| SPY 280616C01460000 | 1460.00 | 0.28 | 0.28 | 0.33 | 10 | 23 | 18.75% | |
| SPY 280616C00580000 | 580.00 | 244.96 | 235.29 | 240 | 2 | 22 | 36.92% | YES |
| SPY 280616C00985000 | 985.00 | 12.69 | 13.19 | 13.32 | 5 | 21 | 17.51% | |
| SPY 280616C00885000 | 885.00 | 39.77 | 38.78 | 38.99 | 6 | 21 | 20.16% | |
| SPY 280616C00200000 | 200.00 | 559.5 | 567.29 | 572 | 1 | 20 | 60.97% | YES |
| SPY 280616C01450000 | 1450.00 | 0.28 | 0.3 | 0.34 | 1 | 19 | 18.64% | |
| SPY 280616C00540000 | 540.00 | 268.94 | 268.5 | 273.45 | 2 | 19 | 39.74% | YES |
| SPY 280616C00555000 | 555.00 | 257.13 | 256 | 260.91 | 1 | 19 | 38.70% | YES |
| SPY 280616C00565000 | 565.00 | 262.99 | 247.62 | 252.5 | 2 | 19 | 37.98% | YES |
| SPY 280616C00410000 | 410.00 | 320.8 | 357.33 | 361 | 13 | 18 | 32.00% | YES |
| SPY 280616C00300000 | 300.00 | 484.71 | 479.03 | 483.5 | 10 | 18 | 57.16% | YES |
| SPY 280616C00490000 | 490.00 | 306.9 | 311 | 315.99 | 1 | 17 | 43.36% | YES |
| SPY 280616C00595000 | 595.00 | 234.7 | 223.1 | 228 | 2 | 17 | 36.01% | YES |
| SPY 280616C00575000 | 575.00 | 243.26 | 239.5 | 244.38 | 1 | 17 | 37.35% | YES |
| SPY 280616C00340000 | 340.00 | 452.16 | 446.5 | 451.42 | 40 | 13 | 56.51% | YES |
| SPY 280616C00545000 | 545.00 | 262.77 | 264.26 | 269 | 11 | 13 | 39.29% | YES |
| SPY 280616C00590000 | 590.00 | 229.75 | 227.14 | 232 | 1 | 11 | 36.31% | YES |
| SPY 280616C00495000 | 495.00 | 295.81 | 305.35 | 310 | 1 | 11 | 42.25% | YES |
| SPY 280616C00225000 | 225.00 | 514.5 | 538 | 542.16 | 1 | 11 | 50.07% | YES |
| SPY 280616C00480000 | 480.00 | 319.75 | 319.62 | 324.5 | 2 | 9 | 44.07% | YES |
| SPY 280616C00395000 | 395.00 | 324.75 | 324.55 | 329 | 0 | 9 | 0.00% | YES |
| SPY 280616C00560000 | 560.00 | 256.8 | 251.76 | 256.5 | 1 | 8 | 38.26% | YES |
| SPY 280616C00405000 | 405.00 | 316.63 | 361.64 | 365.5 | 2 | 8 | 31.99% | YES |
| SPY 280616C00165000 | 165.00 | 600.04 | 601 | 605.5 | 5 | 8 | 65.73% | YES |
| SPY 280616C00375000 | 375.00 | 406.13 | 412 | 416.5 | 1 | 8 | 51.01% | YES |
| SPY 280616C01210000 | 1210.00 | 1.59 | 1.22 | 1.26 | 1 | 7 | 16.57% | |
| SPY 280616C00470000 | 470.00 | 317.2 | 308 | 312.26 | 4 | 6 | 33.98% | YES |
| SPY 280616C00420000 | 420.00 | 374.52 | 372.07 | 377 | 1 | 6 | 48.88% | YES |
| SPY 280616C00180000 | 180.00 | 536.35 | 563 | 567 | 6 | 6 | 0.00% | YES |
| SPY 280616C01055000 | 1055.00 | 6.73 | 6.73 | 6.83 | 25 | 6 | 17.20% | |
| SPY 280616C00320000 | 320.00 | 440.52 | 459.08 | 464 | 2 | 4 | 53.96% | YES |
| SPY 280616C00250000 | 250.00 | 445.86 | 451.68 | 456 | 4 | 4 | 0.00% | YES |
| SPY 280616C00465000 | 465.00 | 326.63 | 332.63 | 337.5 | 2 | 4 | 45.22% | YES |
| SPY 280616C00460000 | 460.00 | 332.75 | 340.18 | 345 | 2 | 4 | 47.12% | YES |
| SPY 280616C00505000 | 505.00 | 288.58 | 278.5 | 283.07 | 2 | 3 | 33.13% | YES |
| SPY 280616C00455000 | 455.00 | 253.64 | 291.49 | 296 | 1 | 3 | 0.00% | YES |
| SPY 280616C01320000 | 1320.00 | 0.73 | 0.57 | 0.61 | 2 | 3 | 17.39% | |
| SPY 280616C00050000 | 50.00 | 687.33 | 687.07 | 692 | 1 | 3 | 0.00% | YES |
| SPY 280616C00430000 | 430.00 | 350.02 | 361.5 | 366.47 | 1 | 3 | 47.13% | YES |
| SPY 280616C01390000 | 1390.00 | 0.53 | 0.4 | 0.44 | 1 | 3 | 18.08% | |
| SPY 280616C00160000 | 160.00 | 600.67 | 605.53 | 610 | 40 | 2 | 65.54% | YES |
| SPY 280616C01430000 | 1430.00 | 0.3 | 0.33 | 0.37 | 1 | 2 | 18.46% | |
| SPY 280616C01420000 | 1420.00 | 0.62 | 0.4 | 0.43 | 1 | 2 | 18.58% | |
| SPY 280616C00190000 | 190.00 | 547.55 | 554 | 558 | 1 | 2 | 0.00% | YES |
| SPY 280616C00210000 | 210.00 | 522.04 | 536 | 540 | 1 | 1 | 0.00% | YES |
| SPY 280616C01085000 | 1085.00 | 4.86 | 4.13 | 4.22 | 2 | 1 | 16.45% | |
| SPY 280616C00380000 | 380.00 | 327.23 | 327.41 | 332 | 0 | 1 | 0.00% | YES |
| SPY 280616C00415000 | 415.00 | 306.84 | 307.65 | 312.5 | 0 | 1 | 0.00% | YES |
| SPY 280616C00195000 | 195.00 | 544.95 | 563.5 | 567.5 | 1 | 1 | 0.00% | YES |
| SPY 280616C00060000 | 60.00 | 637.05 | 676 | 680.5 | 1 | 0 | 0.00% | YES |
| SPY 280616C00105000 | 105.00 | 666 | 658.14 | 663 | 0 | 0 | 72.13% | YES |
| SPY 280616C00445000 | 445.00 | 269 | 299.86 | 304.5 | 0 | 0 | 0.00% | YES |
| SPY 280616C01140000 | 1140.00 | 3.83 | 0 | 0 | 2 | 0 | 6.25% | |
| SPY 280616C00240000 | 240.00 | 526 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 280616C00140000 | 140.00 | 551.5 | 0 | 0 | 132 | 0 | 0.00% | YES |
| SPY 280616C00150000 | 150.00 | 608 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 280616C00345000 | 345.00 | 449.35 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 280616C01270000 | 1270.00 | 0.99 | 0 | 0 | 11 | 0 | 6.25% | |
| SPY 280616C01065000 | 1065.00 | 7.79 | 0 | 0 | 95 | 0 | 6.25% | |
| SPY 280616C00515000 | 515.00 | 303.05 | 0 | 0 | 12 | 0 | 0.00% | YES |
| SPY 280616C00570000 | 570.00 | 243.96 | 243.5 | 248.49 | 1 | 0 | 37.68% | YES |
| SPY 280616C00135000 | 135.00 | 553.94 | 0 | 0 | 44 | 0 | 0.00% | YES |
| SPY 280616C01290000 | 1290.00 | 1.12 | 0 | 0 | 1 | 0 | 6.25% | |
| SPY 280616C00065000 | 65.00 | 584.47 | 643.55 | 648.5 | 2 | 0 | 0.00% | YES |
| SPY 280616C00055000 | 55.00 | 692.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 280616C00080000 | 80.00 | 683.86 | 683 | 687.5 | 20 | 0 | 79.71% | YES |
| SPY 280616C00075000 | 75.00 | 559.61 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 280616C00070000 | 70.00 | 567.09 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 280616C01410000 | 1410.00 | 0.6 | 0 | 0 | 4 | 0 | 6.25% | |
| SPY 280616C00440000 | 440.00 | 350 | 352.75 | 357.5 | 15 | 0 | 46.25% | YES |
| SPY 280616C00585000 | 585.00 | 242.97 | 0 | 0 | 9 | 0 | 0.00% | YES |
| SPY 280616C00155000 | 155.00 | 531.5 | 532 | 536 | 0 | 0 | 0.00% | YES |
| SPY 280616C00400000 | 400.00 | 401.54 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SPY 280616C00350000 | 350.00 | 443.05 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 280616C01070000 | 1070.00 | 7.19 | 0 | 0 | 1 | 0 | 6.25% | |
| SPY 280616C00390000 | 390.00 | 411.95 | 0 | 0 | 5 | 0 | 0.00% | YES |
| SPY 280616C01060000 | 1060.00 | 6.39 | 0 | 0 | 2 | 0 | 6.25% | |
| SPY 280616C00370000 | 370.00 | 394.07 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 280616C00360000 | 360.00 | 307.48 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 280616C01030000 | 1030.00 | 10.97 | 0 | 0 | 25 | 0 | 3.13% | |
| SPY 280616C01045000 | 1045.00 | 9.31 | 0 | 0 | 10 | 0 | 3.13% | |
| SPY 280616C00115000 | 115.00 | 645.07 | 648.25 | 653 | 0 | 0 | 69.10% | YES |
| SPY 280616C00365000 | 365.00 | 303.43 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on SPY expiring on 2028-06-16. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SPY 280616P00435000 | 435.00 | 5.94 | 6.12 | 6.2 | 1 | 6610 | 28.66% | |
| SPY 280616P00660000 | 660.00 | 26.98 | 27 | 27.16 | 1000 | 5706 | 18.03% | |
| SPY 280616P00265000 | 265.00 | 1.81 | 1.85 | 1.89 | 12 | 2349 | 40.24% | |
| SPY 280616P00165000 | 165.00 | 0.66 | 0.63 | 0.66 | 50 | 2051 | 49.51% | |
| SPY 280616P00840000 | 840.00 | 88.62 | 87.59 | 88.08 | 4 | 1794 | 9.32% | YES |
| SPY 280616P00600000 | 600.00 | 17.9 | 18.17 | 18.33 | 2 | 1778 | 20.62% | |
| SPY 280616P00720000 | 720.00 | 40.73 | 39.73 | 40.01 | 1 | 1676 | 15.40% | |
| SPY 280616P00780000 | 780.00 | 60.39 | 58.55 | 58.94 | 3 | 1653 | 12.58% | YES |
| SPY 280616P00700000 | 700.00 | 33.74 | 34.95 | 35.19 | 4 | 1635 | 16.29% | |
| SPY 280616P00725000 | 725.00 | 41.09 | 41.03 | 41.33 | 8 | 1632 | 15.18% | |
| SPY 280616P00205000 | 205.00 | 1.06 | 1.04 | 1.07 | 9 | 1571 | 45.47% | |
| SPY 280616P00535000 | 535.00 | 11.5 | 11.8 | 11.93 | 1 | 1508 | 23.54% | |
| SPY 280616P00675000 | 675.00 | 31.77 | 29.71 | 29.94 | 11 | 1369 | 17.38% | |
| SPY 280616P00575000 | 575.00 | 15.39 | 15.42 | 15.54 | 6 | 1321 | 21.72% | |
| SPY 280616P00050000 | 50.00 | 0.04 | 0.03 | 0.04 | 30 | 1177 | 66.21% | |
| SPY 280616P00650000 | 650.00 | 25.27 | 25.28 | 25.44 | 2 | 1114 | 18.46% | |
| SPY 280616P00665000 | 665.00 | 28.98 | 27.84 | 28.05 | 634 | 1074 | 17.81% | |
| SPY 280616P00770000 | 770.00 | 53.7 | 54.85 | 55.23 | 4 | 977 | 13.07% | YES |
| SPY 280616P00680000 | 680.00 | 29.58 | 30.73 | 30.92 | 12 | 925 | 17.16% | |
| SPY 280616P00390000 | 390.00 | 4.63 | 4.58 | 4.64 | 1 | 907 | 31.34% | |
| SPY 280616P00685000 | 685.00 | 30.49 | 31.7 | 31.93 | 4 | 890 | 16.94% | |
| SPY 280616P00510000 | 510.00 | 9.63 | 10 | 10.11 | 2 | 888 | 24.73% | |
| SPY 280616P00800000 | 800.00 | 68.75 | 66.82 | 67.25 | 20 | 832 | 11.58% | YES |
| SPY 280616P00150000 | 150.00 | 0.54 | 0.5 | 0.53 | 49 | 818 | 50.98% | |
| SPY 280616P00160000 | 160.00 | 0.67 | 0.59 | 0.62 | 50 | 802 | 50.10% | |
| SPY 280616P00475000 | 475.00 | 8.22 | 7.93 | 8.03 | 5 | 785 | 26.48% | |
| SPY 280616P00555000 | 555.00 | 13.26 | 13.48 | 13.61 | 1 | 774 | 22.62% | |
| SPY 280616P00550000 | 550.00 | 13.2 | 13.06 | 13.17 | 2 | 762 | 22.85% | |
| SPY 280616P00570000 | 570.00 | 15.1 | 14.92 | 15.03 | 2 | 756 | 21.94% | |
| SPY 280616P00595000 | 595.00 | 17.95 | 17.58 | 17.73 | 2 | 717 | 20.83% | |
| SPY 280616P00500000 | 500.00 | 9.11 | 9.36 | 9.46 | 1 | 704 | 25.22% | |
| SPY 280616P00520000 | 520.00 | 10.68 | 10.69 | 10.8 | 1 | 690 | 24.25% | |
| SPY 280616P00495000 | 495.00 | 8.91 | 9.05 | 9.15 | 24 | 683 | 25.46% | |
| SPY 280616P00515000 | 515.00 | 9.86 | 10.34 | 10.45 | 4 | 671 | 24.49% | |
| SPY 280616P00765000 | 765.00 | 53.26 | 53.09 | 53.46 | 4 | 652 | 13.31% | YES |
| SPY 280616P00155000 | 155.00 | 0.58 | 0.54 | 0.57 | 1 | 628 | 50.42% | |
| SPY 280616P00525000 | 525.00 | 11.12 | 11.05 | 11.16 | 19 | 611 | 24.01% | |
| SPY 280616P00340000 | 340.00 | 3.33 | 3.28 | 3.32 | 6 | 586 | 34.62% | |
| SPY 280616P00810000 | 810.00 | 72.21 | 71.44 | 71.88 | 4 | 570 | 11.05% | YES |
| SPY 280616P00705000 | 705.00 | 35.02 | 36.08 | 36.33 | 1 | 568 | 16.07% | |
| SPY 280616P00730000 | 730.00 | 42.22 | 42.37 | 42.68 | 2 | 568 | 14.95% | |
| SPY 280616P00345000 | 345.00 | 3.35 | 3.4 | 3.44 | 2 | 561 | 34.28% | |
| SPY 280616P00755000 | 755.00 | 51.45 | 49.77 | 50.12 | 15 | 536 | 13.79% | |
| SPY 280616P00365000 | 365.00 | 3.88 | 3.89 | 3.94 | 72 | 521 | 32.95% | |
| SPY 280616P00750000 | 750.00 | 48.25 | 48.19 | 48.53 | 41 | 498 | 14.03% | |
| SPY 280616P00625000 | 625.00 | 20.6 | 21.43 | 21.6 | 1 | 487 | 19.53% | |
| SPY 280616P00250000 | 250.00 | 1.57 | 1.63 | 1.66 | 1 | 479 | 41.47% | |
| SPY 280616P00695000 | 695.00 | 32.92 | 33.85 | 34.07 | 17 | 460 | 16.51% | |
| SPY 280616P00400000 | 400.00 | 4.9 | 4.89 | 4.95 | 1 | 453 | 30.72% | |
| SPY 280616P00775000 | 775.00 | 57.04 | 56.67 | 57.06 | 292 | 451 | 12.83% | YES |
| SPY 280616P00760000 | 760.00 | 51.45 | 51.41 | 51.77 | 18 | 443 | 13.56% | |
| SPY 280616P00375000 | 375.00 | 4.15 | 4.16 | 4.21 | 780 | 438 | 32.30% | |
| SPY 280616P00790000 | 790.00 | 62.69 | 62.53 | 62.95 | 2 | 418 | 12.09% | YES |
| SPY 280616P00480000 | 480.00 | 7.94 | 8.2 | 8.3 | 1 | 412 | 26.23% | |
| SPY 280616P00670000 | 670.00 | 28.25 | 28.76 | 28.98 | 1 | 410 | 17.60% | |
| SPY 280616P00715000 | 715.00 | 39.4 | 38.47 | 38.75 | 1 | 404 | 15.63% | |
| SPY 280616P00830000 | 830.00 | 76.89 | 81.78 | 82.27 | 2 | 394 | 9.93% | YES |
| SPY 280616P00530000 | 530.00 | 11.06 | 11.42 | 11.54 | 1 | 389 | 23.78% | |
| SPY 280616P00690000 | 690.00 | 31.8 | 32.74 | 32.98 | 2 | 368 | 16.73% | |
| SPY 280616P00710000 | 710.00 | 36.84 | 37.25 | 37.53 | 3 | 364 | 15.85% | |
| SPY 280616P00145000 | 145.00 | 0.45 | 0.46 | 0.49 | 1 | 342 | 51.54% | |
| SPY 280616P00335000 | 335.00 | 3.1 | 3.17 | 3.21 | 1 | 336 | 34.97% | |
| SPY 280616P00305000 | 305.00 | 2.46 | 2.55 | 2.58 | 30 | 294 | 37.11% | |
| SPY 280616P00300000 | 300.00 | 2.37 | 2.46 | 2.49 | 5 | 284 | 37.50% | |
| SPY 280616P00560000 | 560.00 | 14.2 | 13.96 | 14.07 | 2 | 275 | 22.39% | |
| SPY 280616P00380000 | 380.00 | 4.3 | 4.3 | 4.35 | 5 | 266 | 31.98% | |
| SPY 280616P00545000 | 545.00 | 12.96 | 12.62 | 12.74 | 1 | 266 | 23.08% | |
| SPY 280616P00395000 | 395.00 | 4.73 | 4.74 | 4.79 | 2 | 259 | 31.02% | |
| SPY 280616P00175000 | 175.00 | 0.71 | 0.73 | 0.76 | 30 | 257 | 48.51% | |
| SPY 280616P00745000 | 745.00 | 45.98 | 46.67 | 47 | 1 | 238 | 14.26% | |
| SPY 280616P00445000 | 445.00 | 6.94 | 6.52 | 6.61 | 2 | 231 | 28.09% | |
| SPY 280616P00170000 | 170.00 | 0.66 | 0.68 | 0.71 | 15 | 216 | 49.02% | |
| SPY 280616P00485000 | 485.00 | 9.1 | 8.47 | 8.57 | 127 | 210 | 25.97% | |
| SPY 280616P00260000 | 260.00 | 1.69 | 1.78 | 1.81 | 1 | 208 | 40.64% | |
| SPY 280616P00580000 | 580.00 | 16.1 | 15.94 | 16.06 | 2 | 208 | 21.50% | |
| SPY 280616P00630000 | 630.00 | 22.16 | 22.17 | 22.32 | 10 | 206 | 19.32% | |
| SPY 280616P00490000 | 490.00 | 8.51 | 8.76 | 8.86 | 20 | 205 | 25.72% | |
| SPY 280616P00640000 | 640.00 | 22.95 | 23.64 | 23.83 | 10 | 203 | 18.89% | |
| SPY 280616P00565000 | 565.00 | 14.4 | 14.43 | 14.55 | 9 | 199 | 22.17% | |
| SPY 280616P00850000 | 850.00 | 92.57 | 93.86 | 94.35 | 12 | 196 | 8.66% | YES |
| SPY 280616P00740000 | 740.00 | 45.09 | 45.19 | 45.51 | 2 | 196 | 14.49% | |
| SPY 280616P00785000 | 785.00 | 59.63 | 60.51 | 60.91 | 1 | 195 | 12.34% | YES |
| SPY 280616P00070000 | 70.00 | 0.1 | 0.07 | 0.1 | 1 | 192 | 62.31% | |
| SPY 280616P00635000 | 635.00 | 22.31 | 22.88 | 23.06 | 1 | 187 | 19.10% | |
| SPY 280616P00360000 | 360.00 | 3.63 | 3.76 | 3.81 | 148 | 179 | 33.28% | |
| SPY 280616P00075000 | 75.00 | 0.11 | 0.09 | 0.12 | 100 | 179 | 61.72% | |
| SPY 280616P00540000 | 540.00 | 11.8 | 12.2 | 12.33 | 5 | 178 | 23.31% | |
| SPY 280616P00100000 | 100.00 | 0.19 | 0.18 | 0.21 | 20 | 177 | 57.23% | |
| SPY 280616P00320000 | 320.00 | 4.06 | 3.34 | 3.37 | 5 | 174 | 37.05% | |
| SPY 280616P00735000 | 735.00 | 41.51 | 43.75 | 44.06 | 6 | 172 | 14.72% | |
| SPY 280616P00140000 | 140.00 | 0.41 | 0.42 | 0.45 | 1 | 167 | 52.08% | |
| SPY 280616P00815000 | 815.00 | 69.85 | 73.88 | 74.33 | 4 | 162 | 10.78% | YES |
| SPY 280616P00460000 | 460.00 | 7.15 | 7.19 | 7.28 | 1 | 153 | 27.27% | |
| SPY 280616P00610000 | 610.00 | 20.48 | 19.41 | 19.57 | 2 | 148 | 20.18% | |
| SPY 280616P00285000 | 285.00 | 2.1 | 2.19 | 2.22 | 3 | 148 | 38.65% | |
| SPY 280616P00270000 | 270.00 | 1.86 | 1.93 | 1.97 | 18 | 148 | 39.84% | |
| SPY 280616P00820000 | 820.00 | 73.68 | 76.41 | 76.86 | 1 | 145 | 10.50% | YES |
| SPY 280616P00420000 | 420.00 | 5.89 | 5.55 | 5.63 | 1 | 141 | 29.52% | |
| SPY 280616P00200000 | 200.00 | 0.98 | 0.99 | 1.02 | 2 | 133 | 46.00% | |
| SPY 280616P00450000 | 450.00 | 6.56 | 6.74 | 6.82 | 14 | 128 | 27.81% | |
| SPY 280616P00585000 | 585.00 | 16.66 | 16.45 | 16.6 | 5 | 124 | 21.27% | |
| SPY 280616P00290000 | 290.00 | 2.2 | 2.28 | 2.31 | 15 | 124 | 38.26% | |
| SPY 280616P00805000 | 805.00 | 68.44 | 69.08 | 69.52 | 18 | 123 | 11.31% | YES |
| SPY 280616P00275000 | 275.00 | 2.05 | 2.02 | 2.05 | 10 | 121 | 39.43% | |
| SPY 280616P00385000 | 385.00 | 4.27 | 4.43 | 4.49 | 2 | 118 | 31.65% | |
| SPY 280616P00280000 | 280.00 | 2.06 | 2.1 | 2.13 | 1 | 109 | 39.03% | |
| SPY 280616P00295000 | 295.00 | 2.54 | 2.37 | 2.4 | 18 | 102 | 37.89% | |
| SPY 280616P00255000 | 255.00 | 1.65 | 1.7 | 1.73 | 6 | 101 | 41.04% | |
| SPY 280616P00425000 | 425.00 | 6.05 | 5.74 | 5.81 | 24 | 101 | 29.23% | |
| SPY 280616P00080000 | 80.00 | 0.18 | 0.13 | 0.16 | 1 | 101 | 61.82% | |
| SPY 280616P00135000 | 135.00 | 0.64 | 0.59 | 0.63 | 9 | 96 | 55.37% | |
| SPY 280616P00350000 | 350.00 | 3.41 | 3.52 | 3.56 | 4 | 92 | 33.94% | |
| SPY 280616P00795000 | 795.00 | 63.49 | 64.63 | 65.05 | 2 | 86 | 11.83% | YES |
| SPY 280616P00605000 | 605.00 | 18.17 | 18.78 | 18.94 | 1 | 86 | 20.40% | |
| SPY 280616P00655000 | 655.00 | 25.2 | 26.08 | 26.29 | 2 | 81 | 18.24% | |
| SPY 280616P00590000 | 590.00 | 17.5 | 17.02 | 17.16 | 3 | 80 | 21.06% | |
| SPY 280616P00855000 | 855.00 | 91.65 | 97.19 | 97.66 | 8 | 80 | 8.29% | YES |
| SPY 280616P00180000 | 180.00 | 0.75 | 0.78 | 0.81 | 3 | 77 | 48.00% | |
| SPY 280616P00325000 | 325.00 | 2.9 | 2.96 | 2.99 | 1 | 73 | 35.67% | |
| SPY 280616P00620000 | 620.00 | 20.72 | 20.75 | 20.9 | 1 | 71 | 19.75% | |
| SPY 280616P00835000 | 835.00 | 80.98 | 84.62 | 85.12 | 9 | 63 | 9.63% | YES |
| SPY 280616P00615000 | 615.00 | 20.55 | 20.08 | 20.23 | 1 | 52 | 19.97% | |
| SPY 280616P00245000 | 245.00 | 1.5 | 1.55 | 1.59 | 1 | 49 | 41.91% | |
| SPY 280616P00190000 | 190.00 | 0.83 | 0.88 | 0.91 | 3 | 46 | 46.97% | |
| SPY 280616P00115000 | 115.00 | 0.25 | 0.26 | 0.29 | 10 | 45 | 55.23% | |
| SPY 280616P00090000 | 90.00 | 0.23 | 0.2 | 0.24 | 1 | 42 | 60.99% | |
| SPY 280616P00645000 | 645.00 | 25.02 | 24.47 | 24.63 | 2 | 40 | 18.67% | |
| SPY 280616P00220000 | 220.00 | 1.78 | 1.26 | 1.28 | 20 | 35 | 44.23% | |
| SPY 280616P00130000 | 130.00 | 0.45 | 0.35 | 0.38 | 10 | 31 | 53.27% | |
| SPY 280616P00225000 | 225.00 | 1.26 | 1.29 | 1.32 | 1 | 30 | 43.67% | |
| SPY 280616P00370000 | 370.00 | 3.99 | 4.03 | 4.07 | 3 | 25 | 32.61% | |
| SPY 280616P00440000 | 440.00 | 6.24 | 6.32 | 6.4 | 1 | 22 | 28.37% | |
| SPY 280616P00185000 | 185.00 | 0.87 | 0.83 | 0.86 | 3 | 22 | 47.49% | |
| SPY 280616P00455000 | 455.00 | 7.09 | 6.96 | 7.05 | 1 | 21 | 27.54% | |
| SPY 280616P00310000 | 310.00 | 2.53 | 2.65 | 2.68 | 3 | 20 | 36.75% | |
| SPY 280616P00470000 | 470.00 | 8.09 | 7.67 | 7.77 | 1 | 19 | 26.74% | |
| SPY 280616P00240000 | 240.00 | 1.49 | 1.49 | 1.52 | 1 | 19 | 42.33% | |
| SPY 280616P00125000 | 125.00 | 0.35 | 0.32 | 0.35 | 4 | 19 | 53.91% | |
| SPY 280616P00315000 | 315.00 | 2.67 | 2.75 | 2.78 | 3 | 19 | 36.39% | |
| SPY 280616P00235000 | 235.00 | 1.44 | 1.42 | 1.45 | 3 | 16 | 42.76% | |
| SPY 280616P00230000 | 230.00 | 1.35 | 1.35 | 1.38 | 2 | 15 | 43.19% | |
| SPY 280616P00195000 | 195.00 | 0.9 | 0.93 | 0.96 | 3 | 13 | 46.45% | |
| SPY 280616P00355000 | 355.00 | 3.5 | 3.64 | 3.68 | 1 | 13 | 33.60% | |
| SPY 280616P00505000 | 505.00 | 10.24 | 9.67 | 9.78 | 3 | 13 | 24.97% | |
| SPY 280616P00825000 | 825.00 | 75.37 | 79.05 | 79.51 | 2 | 12 | 10.22% | YES |
| SPY 280616P00055000 | 55.00 | 0.05 | 0.04 | 0.07 | 0 | 10 | 66.21% | |
| SPY 280616P00405000 | 405.00 | 4.9 | 5.04 | 5.11 | 1 | 9 | 30.41% | |
| SPY 280616P00860000 | 860.00 | 94.89 | 100.66 | 101.13 | 8 | 9 | 7.91% | YES |
| SPY 280616P00120000 | 120.00 | 0.51 | 0.41 | 0.44 | 1 | 9 | 56.64% | |
| SPY 280616P00410000 | 410.00 | 6.08 | 5.22 | 5.28 | 1 | 9 | 30.12% | |
| SPY 280616P00095000 | 95.00 | 0.28 | 0.2 | 0.23 | 1 | 8 | 59.28% | |
| SPY 280616P00865000 | 865.00 | 98.25 | 102.06 | 107 | 8 | 8 | 8.56% | YES |
| SPY 280616P00845000 | 845.00 | 91.35 | 90.65 | 91.14 | 4 | 7 | 8.99% | YES |
| SPY 280616P00210000 | 210.00 | 2.06 | 2.5 | 2.56 | 1 | 4 | 50.88% | |
| SPY 280616P00875000 | 875.00 | 110 | 109.8 | 114.5 | 1 | 4 | 7.84% | YES |
| SPY 280616P00870000 | 870.00 | 113.59 | 106 | 110.83 | 2 | 4 | 8.28% | YES |
| SPY 280616P00465000 | 465.00 | 7.61 | 7.43 | 7.52 | 1 | 4 | 27.01% | |
| SPY 280616P00890000 | 890.00 | 122.19 | 123 | 127.96 | 20 | 3 | 7.51% | YES |
| SPY 280616P00895000 | 895.00 | 123.43 | 128 | 132.96 | 1 | 3 | 7.72% | YES |
| SPY 280616P00105000 | 105.00 | 0.32 | 0.26 | 0.29 | 1 | 1 | 57.89% | |
| SPY 280616P00880000 | 880.00 | 113.88 | 114 | 118.93 | 2 | 1 | 7.74% | YES |
| SPY 280616P00900000 | 900.00 | 137.01 | 133 | 137.96 | 1 | 0 | 7.93% | YES |
| SPY 280616P00905000 | 905.00 | 166.5 | 150.5 | 155 | 1 | 0 | 13.85% | YES |
| SPY 280616P00910000 | 910.00 | 142.67 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 280616P00915000 | 915.00 | 176.5 | 160.5 | 165 | 2 | 0 | 14.39% | YES |
| SPY 280616P00110000 | 110.00 | 0.77 | 0 | 0 | 9 | 0 | 25.00% | |
| SPY 280616P01000000 | 1000.00 | 319 | 317.57 | 322.5 | 1 | 0 | 39.95% | YES |
| SPY 280616P00065000 | 65.00 | 0.09 | 0 | 0 | 1 | 0 | 25.00% | |
| SPY 280616P00060000 | 60.00 | 0.16 | 0 | 0 | 2 | 0 | 25.00% | |
| SPY 280616P00925000 | 925.00 | 181.53 | 0 | 0 | 5 | 0 | 0.00% | YES |
| SPY 280616P00930000 | 930.00 | 186.28 | 0 | 0 | 5 | 0 | 0.00% | YES |
| SPY 280616P00940000 | 940.00 | 207.87 | 183.04 | 188 | 0 | 0 | 14.91% | YES |
| SPY 280616P00945000 | 945.00 | 212.62 | 188.04 | 193 | 0 | 0 | 15.15% | YES |
| SPY 280616P00415000 | 415.00 | 7.72 | 0 | 0 | 9 | 0 | 6.25% | |
| SPY 280616P00430000 | 430.00 | 6.92 | 0 | 0 | 2 | 0 | 6.25% | |
| SPY 280616P00215000 | 215.00 | 1.37 | 0 | 0 | 2 | 0 | 12.50% | |
| SPY 280616P00920000 | 920.00 | 148.39 | 148.52 | 153.45 | 0 | 0 | 0.00% | YES |
| SPY 280616P00330000 | 330.00 | 3.58 | 0 | 0 | 10 | 0 | 12.50% | |
| SPY 280616P01360000 | 1360.00 | 668 | 696.53 | 701.5 | 3 | 0 | 60.06% | YES |
| SPY 280616P01470000 | 1470.00 | 702.07 | 703 | 707.96 | 3 | 0 | 23.97% | YES |
| SPY 280616P01480000 | 1480.00 | 712.09 | 713 | 717.96 | 1 | 0 | 24.17% | YES |
This page displays the full SPY options chain for contracts expiring on 2028-06-16. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2028-06-16. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in SPY.
The ITM column highlights whether a contract is currently in-the-money for SPY: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for SPY between now and 2028-06-16. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2028-06-16 options chain gives a granular view for one maturity only. For a complete picture of positioning in SPY, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The SPY options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2028-06-16 approaches.
