WhaleQuant.io

SPY Options Chain – 2028-12-15

Detailed SPY options chain for 2028-12-15 – 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.

Options Analytics Short-Term Forecast Short Interest Report

SPY Call Options — 2028-12-15 Expiration

This page focuses on a single options expiration date for SPY – 2028-12-15 – 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 2028-12-15.

This SPY 2028-12-15 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.

SPY Call Options — 2028-12-15 Expiration

The table below shows all call options on SPY expiring on 2028-12-15. 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 281215C01480000 1480.00 0.74 0.75 0.78 136 12221 18.51%
SPY 281215C01000000 1000.00 21.62 21.67 21.85 129 9217 18.85%
SPY 281215C01200000 1200.00 3.61 3.64 3.73 41 5811 17.15%
SPY 281215C01100000 1100.00 8.55 8.67 8.8 204 5545 17.56%
SPY 281215C01350000 1350.00 1.3 1.29 1.34 2 5257 17.53%
SPY 281215C00800000 800.00 96.92 97.45 102 25 4533 25.85%
SPY 281215C01250000 1250.00 2.43 2.48 2.55 50 3577 17.18%
SPY 281215C01300000 1300.00 1.74 1.75 1.81 2 2936 17.31%
SPY 281215C00695000 695.00 164.62 164.52 169 2 2472 30.71% YES
SPY 281215C00900000 900.00 51.2 50.85 51.09 20 2430 21.50%
SPY 281215C00760000 760.00 123.8 121.54 126 18 2348 27.63% YES
SPY 281215C00895000 895.00 53.85 52.84 53.08 1 2184 21.67%
SPY 281215C00690000 690.00 176 168 172.5 2 2084 30.96% YES
SPY 281215C00710000 710.00 159.69 154.24 159 1 2021 30.05% YES
SPY 281215C00775000 775.00 112.3 112.27 116.5 4 1829 26.89%
SPY 281215C01050000 1050.00 13.76 13.72 13.87 2 1660 18.07%
SPY 281215C00745000 745.00 137 131.08 135.5 1 1463 28.31% YES
SPY 281215C00685000 685.00 176.34 171.5 176 2 1457 31.21% YES
SPY 281215C00740000 740.00 138.43 134.31 138.5 1 1444 28.49% YES
SPY 281215C00650000 650.00 197.07 196.57 201.5 3 1407 33.07% YES
SPY 281215C00770000 770.00 117.2 115.34 119.5 1 1380 27.10%
SPY 281215C00750000 750.00 127 127.88 132 18 1374 28.01% YES
SPY 281215C00735000 735.00 143.86 137.57 142 25 1274 28.78% YES
SPY 281215C00850000 850.00 71.02 73.08 73.34 1 1271 23.35%
SPY 281215C00730000 730.00 140.91 140.86 145.5 4 1262 29.07% YES
SPY 281215C00720000 720.00 147.15 147.49 152 3 1208 29.51% YES
SPY 281215C00830000 830.00 83.45 81.39 85.26 1 1200 24.53%
SPY 281215C01190000 1190.00 4.34 3.95 4.05 275 1159 17.17%
SPY 281215C00810000 810.00 92.14 92.23 96.1 4 1146 25.36%
SPY 281215C00645000 645.00 207.5 200.23 205 1 1035 33.29% YES
SPY 281215C01370000 1370.00 1.25 1.16 1.21 10 1022 17.65%
SPY 281215C01150000 1150.00 5.55 5.55 5.66 1 1021 17.27%
SPY 281215C00630000 630.00 215.44 211.34 216 11 945 34.04% YES
SPY 281215C01210000 1210.00 3.7 3.36 3.46 1 848 17.16%
SPY 281215C00660000 660.00 189.24 189.3 194 1 839 32.50% YES
SPY 281215C00700000 700.00 163.79 161.07 165.5 1 834 30.45% YES
SPY 281215C00640000 640.00 203 203.92 208.5 13 832 33.50% YES
SPY 281215C00820000 820.00 91.8 86.74 90.6 23 816 24.94%
SPY 281215C01320000 1320.00 1.56 1.54 1.6 5 812 17.39%
SPY 281215C01280000 1280.00 2.58 2.01 2.08 300 787 17.26%
SPY 281215C01070000 1070.00 12.2 11.42 11.56 1 784 17.84%
SPY 281215C01340000 1340.00 1.59 1.37 1.42 182 779 17.48%
SPY 281215C00975000 975.00 26.51 27.11 27.29 13 748 19.36%
SPY 281215C01310000 1310.00 1.98 1.64 1.71 1 714 17.37%
SPY 281215C00755000 755.00 126.5 124.7 129 2 713 27.82% YES
SPY 281215C00765000 765.00 120.54 118.42 122.5 24 679 27.31%
SPY 281215C00680000 680.00 175.75 175.01 179.5 2 659 31.45% YES
SPY 281215C00675000 675.00 185 178.55 183 1 642 31.69% YES
SPY 281215C00715000 715.00 152 150.85 155.5 1 638 29.78% YES
SPY 281215C00845000 845.00 73.37 75.56 75.82 1 613 23.54%
SPY 281215C01220000 1220.00 3.75 3.1 3.2 4 608 17.16%
SPY 281215C01260000 1260.00 2.97 2.31 2.38 1 588 17.21%
SPY 281215C01240000 1240.00 2.57 2.67 2.75 9 584 17.17%
SPY 281215C00655000 655.00 197.8 192.93 197.5 2 580 32.73% YES
SPY 281215C00950000 950.00 33.81 33.73 33.94 4 562 19.98%
SPY 281215C01130000 1130.00 6.25 6.62 6.74 6 561 17.37%
SPY 281215C00670000 670.00 186 182.11 187 6 553 32.05% YES
SPY 281215C00840000 840.00 77.59 76.17 80.04 7 500 24.12%
SPY 281215C00980000 980.00 24.86 25.94 26.12 1 500 19.25%
SPY 281215C00960000 960.00 35.42 30.92 31.13 1 465 19.72%
SPY 281215C00925000 925.00 42.68 41.64 41.85 27 464 20.69%
SPY 281215C00930000 930.00 40.96 39.94 40.17 15 464 20.55%
SPY 281215C00890000 890.00 53.63 54.89 55.13 1 449 21.85%
SPY 281215C00920000 920.00 43.01 43.37 43.6 74 443 20.85%
SPY 281215C01470000 1470.00 0.82 0.77 0.81 4 429 18.43%
SPY 281215C01030000 1030.00 17.07 16.49 16.65 2 428 18.34%
SPY 281215C00705000 705.00 163.4 157.64 162 1 427 30.19% YES
SPY 281215C01160000 1160.00 5.5 5.09 5.2 2 408 17.24%
SPY 281215C00780000 780.00 111.6 109.24 113.5 1 406 26.67%
SPY 281215C00990000 990.00 26.12 23.71 23.89 1 393 19.04%
SPY 281215C00955000 955.00 36.98 32.31 32.51 114 385 19.85%
SPY 281215C00665000 665.00 186.25 185.7 190.5 1 381 32.28% YES
SPY 281215C00905000 905.00 48.88 48.92 49.14 12 381 21.34%
SPY 281215C01290000 1290.00 2.42 1.87 1.94 300 371 17.29%
SPY 281215C01095000 1095.00 9.66 9.08 9.21 3 365 17.60%
SPY 281215C00880000 880.00 63.98 59.14 59.4 3 360 22.21%
SPY 281215C01460000 1460.00 0.86 0.8 0.84 6 350 18.35%
SPY 281215C00635000 635.00 215.2 207.62 212.5 153 345 33.84% YES
SPY 281215C00965000 965.00 32.4 29.61 29.81 84 336 19.60%
SPY 281215C00825000 825.00 83.25 84.05 87.91 81 332 24.74%
SPY 281215C00945000 945.00 36.85 35.21 35.41 2 331 20.11%
SPY 281215C01330000 1330.00 1.38 1.45 1.5 12 317 17.43%
SPY 281215C00785000 785.00 110.75 106.24 110.5 1 317 26.45%
SPY 281215C01400000 1400.00 1.01 1.01 1.05 2 310 17.85%
SPY 281215C00910000 910.00 48.57 46.99 47.23 3 300 21.17%
SPY 281215C00865000 865.00 64 65.9 66.15 4 298 22.76%
SPY 281215C00815000 815.00 89.11 89.46 93.33 21 296 25.15%
SPY 281215C00970000 970.00 28.13 28.35 28.53 4 295 19.48%
SPY 281215C00600000 600.00 235.92 234.8 239 14 292 35.74% YES
SPY 281215C00805000 805.00 95 94.6 99 1 291 25.60%
SPY 281215C01115000 1115.00 9.33 7.57 7.69 1 282 17.45%
SPY 281215C00915000 915.00 46.28 45.16 45.39 15 276 21.01%
SPY 281215C00940000 940.00 38.33 36.73 36.95 10 266 20.26%
SPY 281215C01170000 1170.00 4.19 4.67 4.78 3 258 17.21%
SPY 281215C01110000 1110.00 8.44 7.92 8.05 152 257 17.49%
SPY 281215C00725000 725.00 143 144.16 148.5 1 252 29.23% YES
SPY 281215C01120000 1120.00 6.85 7.24 7.36 6 246 17.42%
SPY 281215C01230000 1230.00 3.15 2.87 2.97 1 244 17.17%
SPY 281215C00875000 875.00 62.72 61.34 61.59 42 237 22.39%
SPY 281215C00860000 860.00 65.82 68.24 68.49 3 236 22.95%
SPY 281215C01135000 1135.00 6.31 6.33 6.45 3 236 17.34%
SPY 281215C01380000 1380.00 0.98 1.11 1.15 20 220 17.71%
SPY 281215C00835000 835.00 85.49 78.78 82.65 1 215 24.33%
SPY 281215C00870000 870.00 63.38 63.6 63.85 12 210 22.57%
SPY 281215C01040000 1040.00 16.79 15.04 15.19 50 203 18.20%
SPY 281215C01010000 1010.00 20.56 19.79 19.96 44 191 18.67%
SPY 281215C01140000 1140.00 5.71 6.06 6.16 2 174 17.31%
SPY 281215C00985000 985.00 24.47 24.81 24.99 4 172 19.15%
SPY 281215C01020000 1020.00 18.82 18.07 18.23 56 172 18.50%
SPY 281215C00935000 935.00 37.11 38.33 38.54 3 168 20.40%
SPY 281215C00500000 500.00 315.21 314 318.63 1 163 41.65% YES
SPY 281215C00885000 885.00 58.28 57 57.25 286 158 22.03%
SPY 281215C00790000 790.00 109.57 103.28 108 38 152 26.33%
SPY 281215C01035000 1035.00 18.49 15.75 15.91 4 146 18.27%
SPY 281215C00555000 555.00 280.59 269.19 274 18 143 38.24% YES
SPY 281215C00855000 855.00 70.68 70.63 70.89 4 135 23.15%
SPY 281215C01090000 1090.00 10.16 9.5 9.64 1 126 17.65%
SPY 281215C00320000 320.00 469.66 467 471 1 121 52.87% YES
SPY 281215C01055000 1055.00 15.71 13.1 13.25 10 120 18.01%
SPY 281215C00550000 550.00 278 273.16 278 2 116 38.54% YES
SPY 281215C01430000 1430.00 1 0.89 0.93 1 112 18.09%
SPY 281215C01015000 1015.00 17.66 18.91 19.08 5 112 18.58%
SPY 281215C00410000 410.00 393.85 389.5 394 1 103 47.71% YES
SPY 281215C01125000 1125.00 6.64 6.92 7.04 26 98 17.39%
SPY 281215C00400000 400.00 399.75 398 402.5 3 97 48.42% YES
SPY 281215C00200000 200.00 578 571.5 576 1 97 60.42% YES
SPY 281215C00795000 795.00 107.3 100.35 105 3 96 26.09%
SPY 281215C00620000 620.00 221.5 218.84 221.5 1 88 34.02% YES
SPY 281215C01080000 1080.00 10.27 10.41 10.52 10 86 17.72%
SPY 281215C01145000 1145.00 6.35 5.8 5.91 50 85 17.30%
SPY 281215C01450000 1450.00 0.87 0.83 0.87 1 83 18.27%
SPY 281215C00460000 460.00 353.95 347 351.8 1 83 44.25% YES
SPY 281215C00350000 350.00 445.65 441 445.5 2 81 50.86% YES
SPY 281215C00450000 450.00 359.12 355.5 360.18 1 81 44.93% YES
SPY 281215C01060000 1060.00 13.79 12.51 12.66 16 80 17.95%
SPY 281215C01270000 1270.00 2.54 2.15 2.22 1 74 17.23%
SPY 281215C00995000 995.00 21.6 22.66 22.85 2 72 18.94%
SPY 281215C00300000 300.00 492 484 488.5 1 70 54.20% YES
SPY 281215C00520000 520.00 310.25 297.5 302.3 1 64 40.40% YES
SPY 281215C00525000 525.00 295.34 293.5 298.25 1 60 40.10% YES
SPY 281215C01390000 1390.00 1.24 1.05 1.1 5 59 17.79%
SPY 281215C00580000 580.00 261.21 249.51 254.5 1 57 36.86% YES
SPY 281215C00590000 590.00 246 241.74 246.5 4 53 36.23% YES
SPY 281215C00560000 560.00 265.66 265.5 270.22 2 50 38.01% YES
SPY 281215C01065000 1065.00 13.23 11.95 12.09 6 50 17.89%
SPY 281215C00605000 605.00 221 230.21 235 1 49 35.42% YES
SPY 281215C01025000 1025.00 16.64 17.25 17.39 1 48 18.41%
SPY 281215C01005000 1005.00 20.77 20.72 20.88 1 47 18.75%
SPY 281215C00625000 625.00 222.76 215.08 220 200 45 34.38% YES
SPY 281215C01075000 1075.00 12.48 10.9 11.04 1 44 17.79%
SPY 281215C00475000 475.00 335.62 334.5 339.29 1 40 43.26% YES
SPY 281215C00570000 570.00 266.48 257.5 262.34 1 34 37.44% YES
SPY 281215C01045000 1045.00 16.06 14.36 14.52 2 33 18.13%
SPY 281215C00575000 575.00 252.34 253.5 258.41 4 33 37.15% YES
SPY 281215C00415000 415.00 381.5 385 389.79 12 32 47.38% YES
SPY 281215C01440000 1440.00 0.99 0.86 0.9 20 32 18.18%
SPY 281215C00420000 420.00 378.01 381 385.5 1 31 47.00% YES
SPY 281215C00510000 510.00 318.13 305.5 310.44 1 30 41.02% YES
SPY 281215C00535000 535.00 294.25 285.5 290.18 1 30 39.49% YES
SPY 281215C00150000 150.00 609.94 615.5 620 2 30 59.97% YES
SPY 281215C00610000 610.00 231.5 226.5 231.4 1 28 35.21% YES
SPY 281215C00250000 250.00 521 528 532 2 26 57.75% YES
SPY 281215C00330000 330.00 464.5 458 462.5 1 26 52.10% YES
SPY 281215C00615000 615.00 218.9 222.61 227.5 53 23 34.91% YES
SPY 281215C01085000 1085.00 9.64 9.95 10.08 6 23 17.69%
SPY 281215C00340000 340.00 360.81 395.28 400 3 22 0.00% YES
SPY 281215C00220000 220.00 552.9 554 558.5 1 21 59.54% YES
SPY 281215C00585000 585.00 251 245.62 250.5 2 20 36.55% YES
SPY 281215C00435000 435.00 368.68 368 372.82 18 20 45.96% YES
SPY 281215C00310000 310.00 469 475.5 480 2 19 53.63% YES
SPY 281215C00530000 530.00 301.33 289.5 294.2 2 19 39.79% YES
SPY 281215C01360000 1360.00 1.39 1.22 1.27 1 19 17.59%
SPY 281215C00380000 380.00 410.58 415 419.5 1 19 49.83% YES
SPY 281215C00485000 485.00 319.53 305.5 309.9 1 18 34.22% YES
SPY 281215C00140000 140.00 618.77 624.5 628.5 10 16 58.24% YES
SPY 281215C00375000 375.00 430 419.5 424 1 16 50.31% YES
SPY 281215C00455000 455.00 341.73 330 334.16 1 16 34.96% YES
SPY 281215C00595000 595.00 238.56 238 242.88 3 16 36.03% YES
SPY 281215C01180000 1180.00 4.97 4.29 4.4 1 15 17.19%
SPY 281215C01105000 1105.00 9.14 8.29 8.42 1 15 17.53%
SPY 281215C00260000 260.00 483 510 514.23 2 14 49.84% YES
SPY 281215C01420000 1420.00 1.09 0.93 0.97 2 14 18.01%
SPY 281215C00355000 355.00 432.93 436.5 441 7 14 50.39% YES
SPY 281215C00360000 360.00 438.5 432 436.5 5 11 51.21% YES
SPY 281215C00130000 130.00 628.99 633.5 638 10 11 57.43% YES
SPY 281215C00425000 425.00 374.7 376.5 381.29 1 11 46.66% YES
SPY 281215C00325000 325.00 460 462.5 467 1 11 52.57% YES
SPY 281215C00515000 515.00 313.17 301.5 306.37 1 11 40.71% YES
SPY 281215C00565000 565.00 260.36 261.5 266.27 2 11 37.72% YES
SPY 281215C00440000 440.00 359.48 364 368.6 4 10 45.61% YES
SPY 281215C00335000 335.00 435.5 445 449.26 1 9 47.29% YES
SPY 281215C00405000 405.00 395.68 393.5 398.31 1 7 48.10% YES
SPY 281215C00540000 540.00 270 279.63 284.5 1 7 38.65% YES
SPY 281215C00495000 495.00 314.4 318 322.74 1 7 41.96% YES
SPY 281215C00240000 240.00 527 536.5 541 1 7 58.39% YES
SPY 281215C00370000 370.00 430.36 423.5 428 1 7 50.52% YES
SPY 281215C00210000 210.00 551.96 563 567 1 7 60.02% YES
SPY 281215C01155000 1155.00 4.08 5.31 5.42 0 6 17.25%
SPY 281215C00505000 505.00 322.19 309.53 314.5 1 6 41.32% YES
SPY 281215C00290000 290.00 486 493 497 1 6 54.94% YES
SPY 281215C00385000 385.00 383.57 400.5 404.5 1 6 43.67% YES
SPY 281215C00480000 480.00 321.35 328.5 333.13 1 5 42.16% YES
SPY 281215C00180000 180.00 587 589 593.5 1 4 60.80% YES
SPY 281215C00280000 280.00 499.5 501.5 506 1 4 55.67% YES
SPY 281215C00345000 345.00 439 445 449.5 1 4 51.02% YES
SPY 281215C00470000 470.00 339.6 338.5 343.45 1 3 43.59% YES
SPY 281215C00430000 430.00 378.5 372.5 377 2 3 46.29% YES
SPY 281215C00445000 445.00 367.2 359.5 364.39 1 3 45.27% YES
SPY 281215C00395000 395.00 360.89 379.5 383.84 0 2 35.83% YES
SPY 281215C00190000 190.00 577.06 580.5 584.5 1 2 60.69% YES
SPY 281215C00110000 110.00 662.54 657.57 662.5 0 1 78.61% YES
SPY 281215C00365000 365.00 386.12 404.5 409 1 1 35.48% YES
SPY 281215C00160000 160.00 592.9 606.5 611 1 1 60.22% YES
SPY 281215C00390000 390.00 339.84 0 0 2 0 0.00% YES
SPY 281215C00230000 230.00 556 0 0 1 0 0.00% YES
SPY 281215C00490000 490.00 331 0 0 2 0 0.00% YES
SPY 281215C00060000 60.00 689.74 677.3 682 3 0 0.00% YES
SPY 281215C00270000 270.00 520 0 0 1 0 0.00% YES
SPY 281215C00170000 170.00 582.29 0 0 2 0 0.00% YES
SPY 281215C00100000 100.00 668.58 0 0 2 0 0.00% YES
SPY 281215C00545000 545.00 286.05 0 0 1 0 0.00% YES
SPY 281215C00090000 90.00 585.88 647.5 650 1 0 0.00% YES
SPY 281215C00465000 465.00 353 0 0 1 0 0.00% YES
SPY 281215C00050000 50.00 718.25 0 0 2 0 0.00% YES
SPY 281215C01410000 1410.00 1.12 0 0 1 0 6.25%
SPY 281215C00120000 120.00 652.72 647.54 652.47 1 0 74.86% YES
SPY 281215C00070000 70.00 619.49 0 0 0 0 0.00% YES

SPY Put Options Chain – 2028-12-15

The table below lists all put options on SPY expiring on 2028-12-15. 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 281215P00050000 50.00 0.07 0.06 0.08 1 7115 61.82%
SPY 281215P00700000 700.00 40.54 40.47 40.78 19 5199 15.74%
SPY 281215P00535000 535.00 14.55 14.8 14.96 1 5186 22.23%
SPY 281215P00740000 740.00 49.91 51.09 51.49 100 4535 14.12%
SPY 281215P00550000 550.00 16.26 16.28 16.43 1 3343 21.61%
SPY 281215P00200000 200.00 1.39 1.4 1.43 1 2816 42.45%
SPY 281215P00600000 600.00 21.41 22.18 22.39 3 2417 19.63%
SPY 281215P00660000 660.00 31.9 31.95 32.19 1000 2261 17.30%
SPY 281215P00400000 400.00 6.48 6.35 6.43 652 2023 28.61%
SPY 281215P00650000 650.00 29.06 30.1 30.32 1 1992 17.69%
SPY 281215P00635000 635.00 26.59 27.46 27.7 1 1937 18.27%
SPY 281215P00850000 850.00 99.25 98.15 98.72 1 1791 8.96% YES
SPY 281215P00250000 250.00 2.28 2.25 2.29 2 1788 38.39%
SPY 281215P00710000 710.00 44.04 42.9 43.24 2 1728 15.34%
SPY 281215P00685000 685.00 35.8 37.03 37.34 20 1652 16.33%
SPY 281215P00690000 690.00 38.98 38.18 38.45 3 1642 16.13%
SPY 281215P00300000 300.00 3.26 3.32 3.36 562 1635 34.77%
SPY 281215P00665000 665.00 31.81 32.89 33.16 13 1588 17.11%
SPY 281215P00810000 810.00 77.26 76.98 77.53 4 1586 11.03% YES
SPY 281215P00735000 735.00 47.59 49.63 50.02 5 1555 14.33%
SPY 281215P00695000 695.00 38.17 39.31 39.6 6 1508 15.94%
SPY 281215P00705000 705.00 41.96 41.67 41.99 8 1480 15.54%
SPY 281215P00750000 750.00 54.42 54.15 54.56 27 1395 13.70%
SPY 281215P00670000 670.00 34.37 33.92 34.17 3 1369 16.92%
SPY 281215P00720000 720.00 46.6 45.48 45.84 18 1284 14.94%
SPY 281215P00605000 605.00 23.55 22.9 23.08 62 1282 19.43%
SPY 281215P00410000 410.00 6.53 6.75 6.84 44 1253 28.06%
SPY 281215P00590000 590.00 20.28 20.86 21.05 2 1208 20.01%
SPY 281215P00855000 855.00 101.24 101.24 101.8 2 1207 8.67% YES
SPY 281215P00860000 860.00 108 104.44 105 3 1191 8.36% YES
SPY 281215P00675000 675.00 33.67 34.94 35.19 5 1171 16.72%
SPY 281215P00500000 500.00 11.87 11.88 12 5 1145 23.71%
SPY 281215P00680000 680.00 36.76 35.99 36.25 3 1114 16.53%
SPY 281215P00100000 100.00 0.28 0.28 0.32 1 1027 52.69%
SPY 281215P00760000 760.00 59.05 57.39 57.82 7 1024 13.28%
SPY 281215P00580000 580.00 18.9 19.61 19.79 2 1022 20.41%
SPY 281215P00775000 775.00 62.78 62.63 63.1 8 1020 12.63% YES
SPY 281215P00770000 770.00 60.5 60.83 61.29 1 1018 12.85% YES
SPY 281215P00595000 595.00 21.3 21.51 21.71 1 1007 19.82%
SPY 281215P00610000 610.00 23.58 23.61 23.8 4 987 19.24%
SPY 281215P00630000 630.00 28.11 26.64 26.88 3 981 18.46%
SPY 281215P00260000 260.00 2.46 2.45 2.48 507 928 37.62%
SPY 281215P00620000 620.00 25.09 25.07 25.3 13 916 18.85%
SPY 281215P00755000 755.00 53.36 55.75 56.17 2 897 13.49%
SPY 281215P00625000 625.00 25.89 25.85 26.08 1 772 18.66%
SPY 281215P00450000 450.00 8.76 8.66 8.76 10 746 26.01%
SPY 281215P00525000 525.00 13.84 13.9 14.05 6 739 22.65%
SPY 281215P00765000 765.00 59.22 59.08 59.52 14 725 13.06% YES
SPY 281215P00460000 460.00 8.86 9.21 9.33 1 701 25.53%
SPY 281215P00780000 780.00 66.05 64.48 64.96 7 678 12.41% YES
SPY 281215P00640000 640.00 27.71 28.31 28.55 10 645 18.08%
SPY 281215P00430000 430.00 7.54 7.64 7.74 254 632 27.01%
SPY 281215P00830000 830.00 84.49 86.84 87.41 2 611 10.05% YES
SPY 281215P00730000 730.00 48.07 48.2 48.58 443 592 14.53%
SPY 281215P00745000 745.00 53.91 52.6 53 1 589 13.91%
SPY 281215P00445000 445.00 8.22 8.38 8.49 266 583 26.26%
SPY 281215P00270000 270.00 2.59 2.65 2.69 990 574 36.89%
SPY 281215P00310000 310.00 3.52 3.56 3.61 1 564 34.10%
SPY 281215P00725000 725.00 48.13 46.82 47.19 1 509 14.74%
SPY 281215P00290000 290.00 3.03 3.08 3.13 176 505 35.47%
SPY 281215P00715000 715.00 43.5 44.17 44.52 2 486 15.14%
SPY 281215P00575000 575.00 18.33 19.01 19.19 4 469 20.61%
SPY 281215P00815000 815.00 75.49 79.33 79.89 70 468 10.80% YES
SPY 281215P00835000 835.00 89.41 89.52 90.09 2 429 9.79% YES
SPY 281215P00540000 540.00 14.73 15.27 15.43 84 425 22.02%
SPY 281215P00840000 840.00 92.69 92.29 92.87 19 403 9.52% YES
SPY 281215P00420000 420.00 7.1 7.18 7.27 45 400 27.53%
SPY 281215P00655000 655.00 30.72 31.01 31.24 1 395 17.50%
SPY 281215P00585000 585.00 20.14 20.22 20.41 5 390 20.21%
SPY 281215P00350000 350.00 4.47 4.64 4.71 2 357 31.53%
SPY 281215P00455000 455.00 8.7 8.93 9.04 201 352 25.77%
SPY 281215P00530000 530.00 13.83 14.34 14.5 8 347 22.44%
SPY 281215P00405000 405.00 6.94 6.54 6.63 1 330 28.33%
SPY 281215P00800000 800.00 71.55 72.54 73.07 2 315 11.50% YES
SPY 281215P00820000 820.00 78.46 81.75 82.31 66 305 10.55% YES
SPY 281215P00190000 190.00 1.18 1.25 1.29 3 291 43.37%
SPY 281215P00785000 785.00 66.35 66.41 66.9 1 288 12.19% YES
SPY 281215P00485000 485.00 11.61 10.79 10.92 3 276 24.38%
SPY 281215P00545000 545.00 15.74 15.78 15.92 1 270 21.81%
SPY 281215P00875000 875.00 112.15 114.82 115.35 1 261 7.32% YES
SPY 281215P00565000 565.00 18.7 17.86 18.04 6 260 21.01%
SPY 281215P00440000 440.00 8.3 8.13 8.23 203 259 26.50%
SPY 281215P00645000 645.00 29.82 29.2 29.42 2 258 17.88%
SPY 281215P00560000 560.00 17.29 17.33 17.48 3 238 21.21%
SPY 281215P00505000 505.00 11.92 12.25 12.39 1 236 23.50%
SPY 281215P00520000 520.00 13.19 13.47 13.61 7 235 22.85%
SPY 281215P00795000 795.00 67.75 70.42 70.94 2 234 11.73% YES
SPY 281215P00320000 320.00 3.77 3.82 3.86 76 230 33.43%
SPY 281215P00570000 570.00 18.78 18.45 18.61 6 217 20.81%
SPY 281215P00845000 845.00 92.36 95.17 95.75 40 215 9.25% YES
SPY 281215P00230000 230.00 1.8 1.88 1.92 3 209 39.95%
SPY 281215P00880000 880.00 119.15 118.56 119.07 1 208 6.91% YES
SPY 281215P00380000 380.00 5.4 5.61 5.68 1 206 29.73%
SPY 281215P00150000 150.00 0.69 0.74 0.78 11 169 47.23%
SPY 281215P00470000 470.00 9.6 9.81 9.93 22 161 25.06%
SPY 281215P00555000 555.00 16.09 16.78 16.95 1 157 21.41%
SPY 281215P00805000 805.00 75.23 74.73 75.27 3 156 11.27% YES
SPY 281215P00425000 425.00 7.19 7.4 7.5 1 155 27.27%
SPY 281215P00480000 480.00 10.06 10.45 10.58 1 148 24.61%
SPY 281215P00120000 120.00 0.45 0.44 0.47 45 135 50.24%
SPY 281215P00210000 210.00 1.53 1.55 1.59 1 135 41.61%
SPY 281215P00615000 615.00 24.98 24.32 24.54 12 130 19.04%
SPY 281215P00475000 475.00 10.22 10.14 10.25 6 130 24.83%
SPY 281215P00330000 330.00 4.12 4.08 4.13 11 128 32.79%
SPY 281215P00515000 515.00 13.4 13.06 13.19 70 124 23.07%
SPY 281215P00180000 180.00 1.05 1.12 1.15 1 117 44.28%
SPY 281215P00790000 790.00 69.74 68.39 68.89 10 112 11.96% YES
SPY 281215P00140000 140.00 0.67 0.63 0.67 50 105 48.27%
SPY 281215P00370000 370.00 5.34 5.27 5.34 44 104 30.32%
SPY 281215P00060000 60.00 0.09 0.08 0.12 5 98 59.38%
SPY 281215P00110000 110.00 0.38 0.36 0.39 42 97 51.47%
SPY 281215P00240000 240.00 1.99 2.06 2.1 1 87 39.16%
SPY 281215P00825000 825.00 84.26 84.25 84.81 2 83 10.30% YES
SPY 281215P00385000 385.00 5.8 5.79 5.86 2 83 29.45%
SPY 281215P00375000 375.00 5.19 5.44 5.51 2 76 30.03%
SPY 281215P00465000 465.00 9.13 9.51 9.63 1 75 25.30%
SPY 281215P00490000 490.00 10.76 11.14 11.27 1 74 24.16%
SPY 281215P00160000 160.00 0.87 0.86 0.89 12 73 46.17%
SPY 281215P00390000 390.00 6.21 5.97 6.04 1 73 29.16%
SPY 281215P00345000 345.00 4.82 4.5 4.56 2 67 31.84%
SPY 281215P00360000 360.00 4.99 4.95 5.01 20 60 30.91%
SPY 281215P00340000 340.00 4.17 4.36 4.41 9 58 32.15%
SPY 281215P00090000 90.00 0.25 0.22 0.25 2 58 54.05%
SPY 281215P00510000 510.00 12.22 12.64 12.78 10 57 23.28%
SPY 281215P00890000 890.00 130.2 124.3 129 2 54 7.27% YES
SPY 281215P00900000 900.00 139 133.03 138 6 51 7.04% YES
SPY 281215P00280000 280.00 2.7 2.86 2.9 2 50 36.16%
SPY 281215P00870000 870.00 107.71 111.23 111.79 1 50 7.70% YES
SPY 281215P00415000 415.00 6.97 6.97 7.05 215 41 27.79%
SPY 281215P00220000 220.00 1.97 1.7 1.73 20 35 40.69%
SPY 281215P00335000 335.00 4.23 4.22 4.27 1 29 32.47%
SPY 281215P00495000 495.00 11.14 11.5 11.63 1 25 23.94%
SPY 281215P00070000 70.00 0.12 0.12 0.15 5 22 57.32%
SPY 281215P00355000 355.00 4.62 4.79 4.86 1 22 31.22%
SPY 281215P00395000 395.00 6.14 6.15 6.23 1 20 28.88%
SPY 281215P00080000 80.00 0.17 0.16 0.2 4 18 55.57%
SPY 281215P00365000 365.00 4.91 5.11 5.17 8 18 30.61%
SPY 281215P00895000 895.00 132.5 128.6 133.5 1 11 7.18% YES
SPY 281215P00170000 170.00 0.98 0.98 1.02 1 10 45.23%
SPY 281215P00865000 865.00 108.58 107.76 108.31 2 10 8.03% YES
SPY 281215P00925000 925.00 159.24 158 162.96 5 4 7.90% YES
SPY 281215P00950000 950.00 189.58 183 187.96 6 3 8.75% YES
SPY 281215P00920000 920.00 162.88 153 157.96 1 2 7.73% YES
SPY 281215P00940000 940.00 168.54 173 177.96 6 2 8.42% YES
SPY 281215P00915000 915.00 140.73 148 152.96 2 2 7.55% YES
SPY 281215P00910000 910.00 137.65 143 147.96 1 2 7.37% YES
SPY 281215P01000000 1000.00 231.5 233 237.96 2 1 10.35% YES
SPY 281215P00325000 325.00 3.9 3.95 4 3 0 33.12%
SPY 281215P01180000 1180.00 440.71 425.2 430 0 0 22.47% YES
SPY 281215P00130000 130.00 0.63 0 0 26 0 25.00%
SPY 281215P00885000 885.00 119.63 0 0 15 0 0.00% YES
SPY 281215P00905000 905.00 133.45 138 142.96 1 0 7.19% YES
SPY 281215P00970000 970.00 193.6 0 0 1 0 0.00% YES
SPY 281215P01005000 1005.00 311.54 310.18 315 0 0 32.53% YES
SPY 281215P01340000 1340.00 705.45 0 0 2 0 0.00% YES
SPY 281215P01350000 1350.00 609.24 0 0 1 0 0.00% YES
SPY 281215P00930000 930.00 164.43 163 167.96 2 0 8.08% YES
SPY 281215P00945000 945.00 208 188.04 193 1 0 13.35% YES
SPY 281215P01330000 1330.00 674.64 0 0 25 0 0.00% YES
SPY 281215P00935000 935.00 170.7 168 172.96 10 0 8.25% YES
SPY 281215P00435000 435.00 9.27 0 0 1 0 6.25%
SPY 281215P00955000 955.00 183.44 188 192.96 1 0 8.92% YES
SPY 281215P00960000 960.00 232.96 203.04 208 0 0 13.98% YES
SPY 281215P00965000 965.00 238.22 208.04 213 0 0 14.19% YES
SPY 281215P00975000 975.00 199 0 0 1 0 0.00% YES
SPY 281215P00980000 980.00 209.54 213 217.96 2 0 9.73% YES
SPY 281215P00985000 985.00 254.37 228.04 233 0 0 14.99% YES
SPY 281215P00990000 990.00 262.73 233.04 238 0 0 15.19% YES
SPY 281215P01045000 1045.00 305.5 279 283.77 1 0 12.38% YES
SPY 281215P01480000 1480.00 709.06 713 717.96 4 0 21.37% YES
SPY 281215P01100000 1100.00 343.28 328.24 333 1 0 0.00% YES
SPY 281215P01270000 1270.00 521.55 504 508.77 0 0 18.15% YES
SPY 281215P01280000 1280.00 512.1 0 0 1 0 0.00% YES
SPY 281215P01010000 1010.00 232.87 0 0 2 0 0.00% YES
SPY 281215P01290000 1290.00 522.12 0 0 0 0 0.00% YES
SPY 281215P01300000 1300.00 559.26 0 0 1 0 0.00% YES
SPY 281215P01200000 1200.00 516.56 0 0 0 0 0.00% YES

SPY 2028-12-15 Options Chain FAQ

1. What does this SPY options chain for 2028-12-15 show?

This page displays the full SPY options chain for contracts expiring on 2028-12-15. 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.

2. How can I use this SPY options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2028-12-15. 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.

3. What is the difference between in-the-money and out-of-the-money options here?

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.

4. How should I read implied volatility (IV) in this SPY options table?

Implied volatility reflects how much movement the market expects for SPY between now and 2028-12-15. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2028-12-15 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.

6. How often is this SPY options chain for 2028-12-15 updated?

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 2028-12-15 approaches.