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.
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.
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 | 0.9 | 0.9 | 0.91 | 561 | 9666 | 18.07% | |
| SPY 281215C01000000 | 1000.00 | 26.42 | 26.35 | 26.48 | 29 | 8496 | 19.13% | |
| SPY 281215C01350000 | 1350.00 | 1.62 | 1.6 | 1.64 | 7 | 5290 | 17.24% | |
| SPY 281215C00800000 | 800.00 | 109 | 108 | 111 | 5 | 4459 | 26.08% | |
| SPY 281215C01250000 | 1250.00 | 3.3 | 3.14 | 3.22 | 800 | 2997 | 17.05% | |
| SPY 281215C00695000 | 695.00 | 176.92 | 173.2 | 178 | 6 | 2484 | 30.63% | YES |
| SPY 281215C00900000 | 900.00 | 58.72 | 58.51 | 58.66 | 4 | 2359 | 21.90% | |
| SPY 281215C01100000 | 1100.00 | 11.18 | 10.89 | 10.99 | 21 | 2215 | 17.64% | |
| SPY 281215C01200000 | 1200.00 | 4.8 | 4.64 | 4.72 | 25 | 2210 | 17.09% | |
| SPY 281215C00760000 | 760.00 | 137 | 130.62 | 135 | 13 | 2186 | 27.73% | YES |
| SPY 281215C00690000 | 690.00 | 179.43 | 176.63 | 181 | 1 | 2106 | 30.75% | YES |
| SPY 281215C00895000 | 895.00 | 59.9 | 60.62 | 60.78 | 4 | 2100 | 22.07% | |
| SPY 281215C00710000 | 710.00 | 166.22 | 163.04 | 167.5 | 3 | 2016 | 29.89% | YES |
| SPY 281215C00775000 | 775.00 | 123.75 | 123 | 126 | 36 | 1693 | 27.15% | |
| SPY 281215C01050000 | 1050.00 | 17.08 | 16.99 | 17.11 | 157 | 1604 | 18.25% | |
| SPY 281215C01300000 | 1300.00 | 2.32 | 2.21 | 2.27 | 5 | 1503 | 17.12% | |
| SPY 281215C00740000 | 740.00 | 146.76 | 143.32 | 148 | 2 | 1487 | 28.65% | YES |
| SPY 281215C00745000 | 745.00 | 146.29 | 140.11 | 144.5 | 1 | 1469 | 28.37% | YES |
| SPY 281215C00685000 | 685.00 | 181.62 | 180.08 | 184.5 | 4 | 1455 | 30.98% | YES |
| SPY 281215C00750000 | 750.00 | 140.5 | 136.93 | 141.5 | 4 | 1395 | 28.20% | YES |
| SPY 281215C00730000 | 730.00 | 152.48 | 149.8 | 154.5 | 4 | 1277 | 29.08% | YES |
| SPY 281215C00830000 | 830.00 | 95.65 | 89.74 | 94.5 | 1 | 1198 | 24.94% | |
| SPY 281215C00735000 | 735.00 | 151.43 | 146.55 | 151 | 4 | 1190 | 28.81% | YES |
| SPY 281215C00720000 | 720.00 | 160.24 | 156.38 | 161 | 1 | 1171 | 29.50% | YES |
| SPY 281215C00810000 | 810.00 | 103.35 | 100.78 | 105.5 | 3 | 1141 | 25.73% | |
| SPY 281215C00645000 | 645.00 | 212.02 | 208.39 | 213 | 7 | 1041 | 32.83% | YES |
| SPY 281215C01150000 | 1150.00 | 7.08 | 7.03 | 7.12 | 3 | 979 | 17.27% | |
| SPY 281215C00650000 | 650.00 | 207.5 | 205.56 | 209.5 | 11 | 963 | 32.63% | YES |
| SPY 281215C00630000 | 630.00 | 222.25 | 219.33 | 224 | 3 | 921 | 33.54% | YES |
| SPY 281215C01320000 | 1320.00 | 1.97 | 1.93 | 1.99 | 1 | 849 | 17.16% | |
| SPY 281215C00700000 | 700.00 | 174.48 | 170 | 174.5 | 3 | 824 | 30.39% | YES |
| SPY 281215C00660000 | 660.00 | 200.22 | 197.63 | 202.5 | 3 | 802 | 32.21% | YES |
| SPY 281215C00820000 | 820.00 | 100.8 | 95.18 | 100 | 9 | 761 | 25.34% | |
| SPY 281215C01210000 | 1210.00 | 4.33 | 4.28 | 4.36 | 11 | 761 | 17.07% | |
| SPY 281215C00770000 | 770.00 | 127.56 | 125.25 | 129 | 11 | 753 | 27.35% | YES |
| SPY 281215C00850000 | 850.00 | 81.95 | 81.68 | 81.85 | 1 | 718 | 23.70% | |
| SPY 281215C01310000 | 1310.00 | 2.2 | 2.06 | 2.12 | 6 | 717 | 17.13% | |
| SPY 281215C00640000 | 640.00 | 217 | 212.01 | 217 | 1 | 713 | 33.16% | YES |
| SPY 281215C01170000 | 1170.00 | 6.16 | 5.93 | 6.02 | 500 | 677 | 17.18% | |
| SPY 281215C01070000 | 1070.00 | 14.69 | 14.21 | 14.33 | 3 | 676 | 17.97% | |
| SPY 281215C01340000 | 1340.00 | 1.88 | 1.7 | 1.75 | 34 | 664 | 17.22% | |
| SPY 281215C00715000 | 715.00 | 166.5 | 159.7 | 164.5 | 2 | 643 | 29.76% | YES |
| SPY 281215C00680000 | 680.00 | 187.67 | 183.55 | 188 | 2 | 637 | 31.21% | YES |
| SPY 281215C00675000 | 675.00 | 190.5 | 187.04 | 191.5 | 2 | 630 | 31.44% | YES |
| SPY 281215C01370000 | 1370.00 | 1.61 | 1.42 | 1.47 | 1 | 595 | 17.34% | |
| SPY 281215C00655000 | 655.00 | 207.51 | 201.2 | 206 | 1 | 558 | 32.42% | YES |
| SPY 281215C01400000 | 1400.00 | 1.25 | 1.21 | 1.25 | 410 | 551 | 17.48% | |
| SPY 281215C00755000 | 755.00 | 136.41 | 133.76 | 138 | 1 | 548 | 27.91% | YES |
| SPY 281215C00670000 | 670.00 | 193.65 | 190.55 | 195 | 3 | 524 | 31.66% | YES |
| SPY 281215C00840000 | 840.00 | 88.48 | 84.5 | 89.43 | 1 | 490 | 24.60% | |
| SPY 281215C00845000 | 845.00 | 85.7 | 82 | 86.84 | 1 | 480 | 24.40% | |
| SPY 281215C00890000 | 890.00 | 63.17 | 62.79 | 62.95 | 60 | 476 | 22.24% | |
| SPY 281215C01220000 | 1220.00 | 4.33 | 3.95 | 4.03 | 4 | 472 | 17.05% | |
| SPY 281215C00950000 | 950.00 | 41.75 | 40 | 40.14 | 15 | 459 | 20.35% | |
| SPY 281215C01240000 | 1240.00 | 3.45 | 3.39 | 3.46 | 8 | 457 | 17.04% | |
| SPY 281215C01030000 | 1030.00 | 20.45 | 20.29 | 20.41 | 1 | 431 | 18.57% | |
| SPY 281215C00705000 | 705.00 | 171.64 | 166.41 | 171 | 2 | 430 | 30.14% | YES |
| SPY 281215C01470000 | 1470.00 | 0.95 | 0.91 | 0.95 | 1 | 427 | 18.01% | |
| SPY 281215C01160000 | 1160.00 | 7.18 | 6.46 | 6.55 | 325 | 383 | 17.22% | |
| SPY 281215C00665000 | 665.00 | 198.78 | 194.07 | 199 | 2 | 373 | 32.00% | YES |
| SPY 281215C00930000 | 930.00 | 46.9 | 46.82 | 46.97 | 6 | 370 | 20.94% | |
| SPY 281215C00925000 | 925.00 | 50.71 | 48.65 | 48.81 | 1 | 364 | 21.09% | |
| SPY 281215C01095000 | 1095.00 | 10.85 | 11.37 | 11.48 | 2 | 360 | 17.69% | |
| SPY 281215C01260000 | 1260.00 | 2.97 | 2.92 | 2.99 | 101 | 355 | 17.05% | |
| SPY 281215C00910000 | 910.00 | 56.26 | 54.43 | 54.58 | 4 | 351 | 21.57% | |
| SPY 281215C00635000 | 635.00 | 217.55 | 215.66 | 220.5 | 5 | 345 | 33.35% | YES |
| SPY 281215C00765000 | 765.00 | 130 | 129.5 | 132 | 5 | 341 | 27.54% | YES |
| SPY 281215C00960000 | 960.00 | 38.08 | 36.9 | 37.04 | 9 | 322 | 20.09% | |
| SPY 281215C01330000 | 1330.00 | 1.98 | 1.81 | 1.86 | 1 | 315 | 17.18% | |
| SPY 281215C01130000 | 1130.00 | 8.53 | 8.36 | 8.45 | 32 | 305 | 17.39% | |
| SPY 281215C00780000 | 780.00 | 122.72 | 120.65 | 123 | 1 | 304 | 26.95% | |
| SPY 281215C00990000 | 990.00 | 28.74 | 28.71 | 28.84 | 48 | 297 | 19.35% | |
| SPY 281215C00825000 | 825.00 | 97.36 | 92.5 | 97.44 | 4 | 290 | 25.18% | |
| SPY 281215C00865000 | 865.00 | 76.18 | 74.27 | 74.43 | 2 | 279 | 23.13% | |
| SPY 281215C00805000 | 805.00 | 107.75 | 103.62 | 108.5 | 2 | 267 | 25.96% | |
| SPY 281215C00785000 | 785.00 | 119.99 | 115.33 | 120 | 2 | 258 | 26.74% | |
| SPY 281215C00600000 | 600.00 | 242.05 | 241.69 | 246.5 | 12 | 257 | 35.02% | YES |
| SPY 281215C00725000 | 725.00 | 155.5 | 153.08 | 157.5 | 3 | 256 | 29.24% | YES |
| SPY 281215C00980000 | 980.00 | 32.39 | 31.25 | 31.39 | 66 | 254 | 19.58% | |
| SPY 281215C00955000 | 955.00 | 38.72 | 38.43 | 38.57 | 3 | 252 | 20.22% | |
| SPY 281215C01120000 | 1120.00 | 9.12 | 9.13 | 9.23 | 72 | 243 | 17.47% | |
| SPY 281215C01110000 | 1110.00 | 11.04 | 9.96 | 10.06 | 3 | 243 | 17.55% | |
| SPY 281215C01135000 | 1135.00 | 8.35 | 8 | 8.1 | 5 | 243 | 17.36% | |
| SPY 281215C01230000 | 1230.00 | 3.93 | 3.66 | 3.73 | 4 | 242 | 17.04% | |
| SPY 281215C00945000 | 945.00 | 42.72 | 41.64 | 41.79 | 2 | 241 | 20.50% | |
| SPY 281215C00815000 | 815.00 | 100.5 | 98 | 102.96 | 1 | 240 | 25.58% | |
| SPY 281215C00975000 | 975.00 | 33.8 | 32.59 | 32.73 | 2 | 235 | 19.70% | |
| SPY 281215C00625000 | 625.00 | 222.96 | 223.01 | 228 | 1 | 235 | 33.86% | YES |
| SPY 281215C00860000 | 860.00 | 77.2 | 76.69 | 76.86 | 6 | 220 | 23.32% | |
| SPY 281215C00875000 | 875.00 | 71.4 | 69.55 | 69.71 | 1 | 196 | 22.77% | |
| SPY 281215C00970000 | 970.00 | 34.13 | 33.97 | 34.11 | 3 | 196 | 19.83% | |
| SPY 281215C01280000 | 1280.00 | 2.81 | 2.53 | 2.6 | 50 | 195 | 17.08% | |
| SPY 281215C01020000 | 1020.00 | 22.44 | 22.14 | 22.27 | 1 | 169 | 18.74% | |
| SPY 281215C00555000 | 555.00 | 280.2 | 276.5 | 281.38 | 15 | 158 | 37.34% | YES |
| SPY 281215C00940000 | 940.00 | 44.91 | 43.32 | 43.47 | 3 | 154 | 20.64% | |
| SPY 281215C00500000 | 500.00 | 325.5 | 320.5 | 325.38 | 5 | 154 | 40.33% | YES |
| SPY 281215C01040000 | 1040.00 | 19.12 | 18.56 | 18.68 | 1 | 150 | 18.40% | |
| SPY 281215C01290000 | 1290.00 | 2.43 | 2.36 | 2.42 | 50 | 146 | 17.09% | |
| SPY 281215C01035000 | 1035.00 | 20.13 | 19.41 | 19.53 | 1 | 145 | 18.48% | |
| SPY 281215C00880000 | 880.00 | 68.91 | 67.24 | 67.4 | 8 | 137 | 22.59% | |
| SPY 281215C00915000 | 915.00 | 54.86 | 52.44 | 52.6 | 1 | 137 | 21.41% | |
| SPY 281215C00855000 | 855.00 | 80.3 | 79.17 | 79.34 | 1 | 134 | 23.51% | |
| SPY 281215C00790000 | 790.00 | 116.5 | 112.36 | 117 | 1 | 128 | 26.53% | |
| SPY 281215C00985000 | 985.00 | 30.4 | 29.95 | 30.08 | 19 | 126 | 19.46% | |
| SPY 281215C00320000 | 320.00 | 439 | 473 | 477.5 | 1 | 121 | 50.19% | YES |
| SPY 281215C00835000 | 835.00 | 90.29 | 87.07 | 92 | 2 | 110 | 24.78% | |
| SPY 281215C00920000 | 920.00 | 52.17 | 50.52 | 50.68 | 1 | 108 | 21.25% | |
| SPY 281215C01380000 | 1380.00 | 1.49 | 1.35 | 1.39 | 1 | 108 | 17.38% | |
| SPY 281215C01010000 | 1010.00 | 25.34 | 24.17 | 24.3 | 3 | 104 | 18.93% | |
| SPY 281215C00550000 | 550.00 | 282.91 | 280.5 | 285.31 | 1 | 98 | 37.60% | YES |
| SPY 281215C00400000 | 400.00 | 409.41 | 404 | 408.87 | 2 | 98 | 46.44% | YES |
| SPY 281215C00200000 | 200.00 | 584 | 578 | 582.5 | 3 | 96 | 55.83% | YES |
| SPY 281215C00870000 | 870.00 | 73.15 | 71.89 | 72.05 | 120 | 93 | 22.95% | |
| SPY 281215C00965000 | 965.00 | 38.06 | 35.41 | 35.55 | 8 | 92 | 19.95% | |
| SPY 281215C00905000 | 905.00 | 57.58 | 56.45 | 56.6 | 148 | 88 | 21.73% | |
| SPY 281215C01125000 | 1125.00 | 9.18 | 8.73 | 8.83 | 1 | 87 | 17.43% | |
| SPY 281215C01090000 | 1090.00 | 12.07 | 11.89 | 12 | 1 | 87 | 17.74% | |
| SPY 281215C01055000 | 1055.00 | 16.41 | 16.25 | 16.36 | 1 | 85 | 18.17% | |
| SPY 281215C01080000 | 1080.00 | 13.21 | 13 | 13.11 | 1 | 84 | 17.85% | |
| SPY 281215C00450000 | 450.00 | 369.5 | 361.64 | 366.5 | 1 | 82 | 43.21% | YES |
| SPY 281215C00935000 | 935.00 | 46.28 | 45.04 | 45.19 | 2 | 77 | 20.79% | |
| SPY 281215C00615000 | 615.00 | 236 | 230.5 | 235.43 | 1 | 76 | 34.34% | YES |
| SPY 281215C00620000 | 620.00 | 231 | 226.71 | 231.5 | 2 | 75 | 34.05% | YES |
| SPY 281215C00795000 | 795.00 | 113.63 | 109.41 | 114 | 10 | 73 | 26.31% | |
| SPY 281215C00520000 | 520.00 | 311.24 | 304.2 | 309 | 1 | 72 | 39.15% | YES |
| SPY 281215C01140000 | 1140.00 | 7.68 | 7.67 | 7.76 | 1 | 68 | 17.33% | |
| SPY 281215C01060000 | 1060.00 | 15.88 | 15.54 | 15.66 | 3 | 64 | 18.10% | |
| SPY 281215C01270000 | 1270.00 | 2.83 | 2.72 | 2.78 | 1 | 64 | 17.06% | |
| SPY 281215C01015000 | 1015.00 | 24.94 | 23.14 | 23.26 | 2 | 64 | 18.83% | |
| SPY 281215C00300000 | 300.00 | 466.06 | 490.18 | 495 | 11 | 58 | 51.37% | YES |
| SPY 281215C01460000 | 1460.00 | 1.02 | 0.94 | 0.98 | 1 | 57 | 17.91% | |
| SPY 281215C01450000 | 1450.00 | 1.03 | 0.98 | 1.02 | 5 | 57 | 17.85% | |
| SPY 281215C00580000 | 580.00 | 261.46 | 257 | 261.95 | 1 | 56 | 36.06% | YES |
| SPY 281215C00590000 | 590.00 | 254.64 | 249.29 | 254 | 1 | 56 | 35.48% | YES |
| SPY 281215C01190000 | 1190.00 | 5.64 | 5.03 | 5.11 | 3 | 54 | 17.11% | |
| SPY 281215C00885000 | 885.00 | 66.33 | 65 | 65.16 | 1 | 53 | 22.42% | |
| SPY 281215C00525000 | 525.00 | 305 | 300.18 | 305 | 1 | 51 | 38.88% | YES |
| SPY 281215C00560000 | 560.00 | 275.71 | 272.5 | 277.47 | 11 | 49 | 37.08% | YES |
| SPY 281215C00605000 | 605.00 | 243.21 | 238 | 242.92 | 15 | 45 | 34.83% | YES |
| SPY 281215C00350000 | 350.00 | 449.43 | 447 | 451.5 | 6 | 41 | 49.64% | YES |
| SPY 281215C00475000 | 475.00 | 346.28 | 341 | 345.87 | 9 | 41 | 41.77% | YES |
| SPY 281215C00610000 | 610.00 | 238 | 234.17 | 239 | 1 | 37 | 34.54% | YES |
| SPY 281215C01005000 | 1005.00 | 25.86 | 25.24 | 25.36 | 3 | 34 | 19.03% | |
| SPY 281215C00995000 | 995.00 | 28.74 | 27.52 | 27.64 | 3 | 32 | 19.24% | |
| SPY 281215C00420000 | 420.00 | 373.97 | 387 | 391.87 | 3 | 31 | 45.14% | YES |
| SPY 281215C00510000 | 510.00 | 285.9 | 312.5 | 317.26 | 19 | 31 | 39.77% | YES |
| SPY 281215C00570000 | 570.00 | 269.9 | 264.68 | 269.5 | 15 | 30 | 36.52% | YES |
| SPY 281215C00575000 | 575.00 | 262.71 | 260.81 | 265.5 | 1 | 29 | 36.22% | YES |
| SPY 281215C00410000 | 410.00 | 363.19 | 395.5 | 400.35 | 1 | 29 | 45.78% | YES |
| SPY 281215C01115000 | 1115.00 | 9.49 | 9.53 | 9.63 | 70 | 28 | 17.51% | |
| SPY 281215C01025000 | 1025.00 | 21.7 | 21.2 | 21.32 | 1 | 28 | 18.65% | |
| SPY 281215C00595000 | 595.00 | 252.93 | 245.5 | 250.48 | 10 | 28 | 35.31% | YES |
| SPY 281215C00150000 | 150.00 | 621.95 | 622.09 | 627 | 2 | 28 | 52.14% | YES |
| SPY 281215C00330000 | 330.00 | 447 | 464.1 | 469 | 11 | 26 | 51.13% | YES |
| SPY 281215C01075000 | 1075.00 | 13.35 | 13.59 | 13.7 | 1 | 24 | 17.91% | |
| SPY 281215C00250000 | 250.00 | 538 | 534 | 538.5 | 1 | 24 | 54.12% | YES |
| SPY 281215C01390000 | 1390.00 | 0.97 | 1.28 | 1.32 | 10 | 23 | 17.44% | |
| SPY 281215C00535000 | 535.00 | 292.19 | 292.2 | 297 | 2 | 23 | 38.34% | YES |
| SPY 281215C00340000 | 340.00 | 360.81 | 395.28 | 400 | 3 | 22 | 0.00% | YES |
| SPY 281215C00530000 | 530.00 | 298.5 | 296.18 | 301 | 1 | 20 | 38.61% | YES |
| SPY 281215C00585000 | 585.00 | 237.67 | 253.11 | 258 | 4 | 20 | 35.78% | YES |
| SPY 281215C00310000 | 310.00 | 448.5 | 466.5 | 470.83 | 10 | 19 | 39.49% | YES |
| SPY 281215C00220000 | 220.00 | 517.5 | 545 | 549.17 | 13 | 19 | 0.00% | YES |
| SPY 281215C00230000 | 230.00 | 556 | 551.5 | 556.46 | 1 | 18 | 55.22% | YES |
| SPY 281215C00485000 | 485.00 | 319.53 | 300 | 313.36 | 1 | 18 | 31.51% | YES |
| SPY 281215C00465000 | 465.00 | 353 | 349.15 | 354 | 1 | 16 | 42.30% | YES |
| SPY 281215C00455000 | 455.00 | 341.73 | 330 | 334.16 | 1 | 16 | 30.01% | YES |
| SPY 281215C01180000 | 1180.00 | 5.73 | 5.46 | 5.55 | 1 | 16 | 17.14% | |
| SPY 281215C01085000 | 1085.00 | 12.2 | 12.44 | 12.55 | 1 | 15 | 17.80% | |
| SPY 281215C00415000 | 415.00 | 376.17 | 391.11 | 396 | 3 | 15 | 45.41% | YES |
| SPY 281215C00380000 | 380.00 | 408.05 | 421 | 425.97 | 1 | 14 | 47.77% | YES |
| SPY 281215C00375000 | 375.00 | 399.24 | 391 | 431.68 | 1 | 14 | 48.85% | YES |
| SPY 281215C00260000 | 260.00 | 483 | 510 | 514.23 | 2 | 14 | 34.09% | YES |
| SPY 281215C01105000 | 1105.00 | 10.63 | 10.41 | 10.52 | 2 | 14 | 17.60% | |
| SPY 281215C00545000 | 545.00 | 286.05 | 284.26 | 289 | 1 | 12 | 37.79% | YES |
| SPY 281215C00515000 | 515.00 | 283.56 | 308.22 | 313 | 1 | 12 | 39.41% | YES |
| SPY 281215C00460000 | 460.00 | 360.69 | 353.5 | 358.3 | 1 | 12 | 42.66% | YES |
| SPY 281215C01440000 | 1440.00 | 0.99 | 1.02 | 1.06 | 6 | 12 | 17.77% | |
| SPY 281215C01410000 | 1410.00 | 1.21 | 1.16 | 1.2 | 10 | 11 | 17.55% | |
| SPY 281215C01360000 | 1360.00 | 1.51 | 1.51 | 1.55 | 1 | 11 | 17.29% | |
| SPY 281215C01045000 | 1045.00 | 17.85 | 17.76 | 17.88 | 3 | 11 | 18.32% | |
| SPY 281215C00325000 | 325.00 | 443 | 469.47 | 474.59 | 1 | 11 | 50.62% | YES |
| SPY 281215C00425000 | 425.00 | 387.72 | 382.65 | 387.5 | 1 | 10 | 44.76% | YES |
| SPY 281215C00355000 | 355.00 | 445.66 | 442.5 | 447.48 | 2 | 10 | 49.47% | YES |
| SPY 281215C00270000 | 270.00 | 520 | 516.5 | 521 | 1 | 10 | 53.09% | YES |
| SPY 281215C00565000 | 565.00 | 273.19 | 268.56 | 273.5 | 1 | 9 | 36.81% | YES |
| SPY 281215C00335000 | 335.00 | 435.5 | 445 | 449.26 | 1 | 9 | 39.74% | YES |
| SPY 281215C00360000 | 360.00 | 419.94 | 438.16 | 443 | 2 | 8 | 49.03% | YES |
| SPY 281215C00140000 | 140.00 | 634.5 | 631 | 635.96 | 8 | 8 | 59.66% | YES |
| SPY 281215C00370000 | 370.00 | 434 | 429.56 | 434.5 | 2 | 8 | 48.41% | YES |
| SPY 281215C00210000 | 210.00 | 553.88 | 569.07 | 574 | 1 | 7 | 55.81% | YES |
| SPY 281215C00490000 | 490.00 | 331 | 328.54 | 333.5 | 2 | 7 | 40.88% | YES |
| SPY 281215C00540000 | 540.00 | 270 | 288.22 | 293 | 1 | 7 | 38.06% | YES |
| SPY 281215C00405000 | 405.00 | 401.62 | 399.61 | 404.5 | 1 | 7 | 46.06% | YES |
| SPY 281215C00495000 | 495.00 | 327.5 | 324.5 | 329.46 | 1 | 7 | 40.62% | YES |
| SPY 281215C00385000 | 385.00 | 383.57 | 400.5 | 404.5 | 1 | 6 | 37.69% | YES |
| SPY 281215C00440000 | 440.00 | 350.58 | 370.01 | 375 | 1 | 6 | 43.88% | YES |
| SPY 281215C01065000 | 1065.00 | 14.33 | 14.87 | 14.98 | 3 | 6 | 18.04% | |
| SPY 281215C00240000 | 240.00 | 500 | 527.5 | 531.67 | 0 | 6 | 0.00% | YES |
| SPY 281215C01420000 | 1420.00 | 1.19 | 1.1 | 1.14 | 1 | 5 | 17.60% | |
| SPY 281215C00480000 | 480.00 | 321.35 | 337 | 341.75 | 1 | 5 | 41.48% | YES |
| SPY 281215C00290000 | 290.00 | 503.33 | 499 | 503.5 | 2 | 5 | 51.92% | YES |
| SPY 281215C00470000 | 470.00 | 306.58 | 330.56 | 335.5 | 2 | 3 | 36.21% | YES |
| SPY 281215C00100000 | 100.00 | 646.8 | 670.67 | 675.5 | 1 | 3 | 53.08% | YES |
| SPY 281215C00280000 | 280.00 | 512 | 507.64 | 512.5 | 1 | 3 | 52.58% | YES |
| SPY 281215C00180000 | 180.00 | 594.5 | 595.55 | 600.5 | 1 | 3 | 55.84% | YES |
| SPY 281215C01430000 | 1430.00 | 1.12 | 1.06 | 1.1 | 2 | 2 | 17.69% | |
| SPY 281215C00050000 | 50.00 | 701.75 | 720.5 | 725 | 1 | 2 | 60.25% | YES |
| SPY 281215C00130000 | 130.00 | 641.94 | 640.51 | 645.5 | 2 | 2 | 60.66% | YES |
| SPY 281215C00445000 | 445.00 | 370 | 366 | 370.82 | 1 | 2 | 43.57% | YES |
| SPY 281215C00395000 | 395.00 | 360.89 | 379.5 | 383.84 | 0 | 2 | 28.29% | YES |
| SPY 281215C00430000 | 430.00 | 354.02 | 364 | 368.6 | 1 | 2 | 37.62% | YES |
| SPY 281215C00365000 | 365.00 | 386.12 | 404.5 | 409 | 1 | 1 | 23.49% | YES |
| SPY 281215C00190000 | 190.00 | 585.5 | 586.71 | 591.5 | 1 | 1 | 55.88% | YES |
| SPY 281215C00110000 | 110.00 | 662.54 | 660.74 | 665.5 | 0 | 1 | 51.03% | YES |
| SPY 281215C00390000 | 390.00 | 339.84 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 281215C00160000 | 160.00 | 600.99 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 281215C00345000 | 345.00 | 434.36 | 0 | 0 | 7 | 0 | 0.00% | YES |
| SPY 281215C00170000 | 170.00 | 582.29 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 281215C00060000 | 60.00 | 689.74 | 677.3 | 682 | 3 | 0 | 0.00% | YES |
| SPY 281215C00505000 | 505.00 | 306.67 | 0 | 0 | 14 | 0 | 0.00% | YES |
| SPY 281215C00435000 | 435.00 | 270.36 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 281215C00090000 | 90.00 | 585.88 | 647.5 | 650 | 1 | 0 | 0.00% | YES |
| SPY 281215C00120000 | 120.00 | 652.72 | 650.71 | 655.5 | 1 | 0 | 63.43% | YES |
| SPY 281215C00070000 | 70.00 | 619.49 | 0 | 0 | 0 | 0 | 0.00% | YES |
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 | 0.07 | 0.09 | 2 | 6548 | 61.13% | |
| SPY 281215P00535000 | 535.00 | 17.31 | 17.47 | 17.6 | 8 | 5175 | 23.27% | |
| SPY 281215P00740000 | 740.00 | 56.52 | 56.53 | 56.76 | 14 | 4249 | 15.67% | |
| SPY 281215P00550000 | 550.00 | 19.16 | 19.16 | 19.3 | 81 | 3421 | 22.69% | |
| SPY 281215P00600000 | 600.00 | 25.95 | 25.89 | 26.07 | 139 | 2260 | 20.85% | |
| SPY 281215P00200000 | 200.00 | 1.59 | 1.58 | 1.61 | 38 | 1883 | 42.31% | |
| SPY 281215P00660000 | 660.00 | 36.72 | 36.61 | 36.83 | 11 | 1852 | 18.68% | |
| SPY 281215P00650000 | 650.00 | 34.7 | 34.6 | 34.7 | 14 | 1779 | 19.01% | |
| SPY 281215P00690000 | 690.00 | 43.14 | 43.23 | 43.49 | 29 | 1750 | 17.58% | |
| SPY 281215P00700000 | 700.00 | 45.77 | 45.65 | 45.92 | 40 | 1586 | 17.21% | |
| SPY 281215P00735000 | 735.00 | 54.59 | 55.06 | 55.37 | 4 | 1427 | 15.88% | |
| SPY 281215P00300000 | 300.00 | 3.73 | 3.76 | 3.81 | 1 | 1421 | 34.94% | |
| SPY 281215P00750000 | 750.00 | 59.77 | 59.58 | 59.92 | 52 | 1409 | 15.29% | |
| SPY 281215P00665000 | 665.00 | 37.67 | 37.65 | 37.88 | 3 | 1397 | 18.50% | |
| SPY 281215P00605000 | 605.00 | 26.17 | 26.67 | 26.85 | 2 | 1378 | 20.67% | |
| SPY 281215P00685000 | 685.00 | 41.35 | 42.06 | 42.31 | 2 | 1354 | 17.77% | |
| SPY 281215P00635000 | 635.00 | 31.41 | 31.76 | 31.96 | 12 | 1312 | 19.58% | |
| SPY 281215P00850000 | 850.00 | 100.74 | 100.78 | 101.28 | 10 | 1300 | 10.99% | YES |
| SPY 281215P00695000 | 695.00 | 44.19 | 44.43 | 44.69 | 1 | 1270 | 17.40% | |
| SPY 281215P00410000 | 410.00 | 7.87 | 7.88 | 7.96 | 1 | 1248 | 28.65% | |
| SPY 281215P00670000 | 670.00 | 38.23 | 38.72 | 38.95 | 6 | 1242 | 18.32% | |
| SPY 281215P00590000 | 590.00 | 23.91 | 24.4 | 24.57 | 2 | 1163 | 21.21% | |
| SPY 281215P00500000 | 500.00 | 13.88 | 14.03 | 14.15 | 21 | 1156 | 24.65% | |
| SPY 281215P00675000 | 675.00 | 40 | 39.81 | 40.05 | 13 | 1134 | 18.14% | |
| SPY 281215P00595000 | 595.00 | 24.66 | 25.14 | 25.31 | 2 | 1007 | 21.03% | |
| SPY 281215P00775000 | 775.00 | 68.23 | 67.89 | 68.28 | 22 | 999 | 14.29% | YES |
| SPY 281215P00580000 | 580.00 | 22.95 | 22.99 | 23.14 | 5 | 992 | 21.57% | |
| SPY 281215P00610000 | 610.00 | 26.91 | 27.47 | 27.65 | 4 | 972 | 20.48% | |
| SPY 281215P00770000 | 770.00 | 66.2 | 66.14 | 66.52 | 73 | 925 | 14.49% | |
| SPY 281215P00100000 | 100.00 | 0.33 | 0.32 | 0.35 | 3 | 919 | 52.15% | |
| SPY 281215P00400000 | 400.00 | 7.45 | 7.39 | 7.47 | 14 | 845 | 29.16% | |
| SPY 281215P00620000 | 620.00 | 28.65 | 29.12 | 29.31 | 8 | 799 | 20.12% | |
| SPY 281215P00680000 | 680.00 | 40.61 | 40.92 | 41.16 | 195 | 783 | 17.95% | |
| SPY 281215P00765000 | 765.00 | 63.89 | 64.44 | 64.81 | 32 | 737 | 14.69% | |
| SPY 281215P00525000 | 525.00 | 16.24 | 16.42 | 16.54 | 1 | 727 | 23.65% | |
| SPY 281215P00625000 | 625.00 | 29.54 | 29.98 | 30.17 | 10 | 688 | 19.94% | |
| SPY 281215P00760000 | 760.00 | 62.92 | 62.78 | 63.14 | 32 | 681 | 14.90% | |
| SPY 281215P00780000 | 780.00 | 69.1 | 69.69 | 70.08 | 1 | 654 | 14.08% | YES |
| SPY 281215P00710000 | 710.00 | 48.2 | 48.19 | 48.47 | 6 | 646 | 16.84% | |
| SPY 281215P00640000 | 640.00 | 32.26 | 32.68 | 32.89 | 5 | 626 | 19.40% | |
| SPY 281215P00250000 | 250.00 | 2.51 | 2.54 | 2.57 | 1 | 615 | 38.37% | |
| SPY 281215P00745000 | 745.00 | 57.7 | 58.03 | 58.37 | 20 | 577 | 15.49% | |
| SPY 281215P00310000 | 310.00 | 4.76 | 4.05 | 4.09 | 5 | 563 | 34.29% | |
| SPY 281215P00630000 | 630.00 | 30.51 | 30.86 | 31.06 | 22 | 562 | 19.76% | |
| SPY 281215P00755000 | 755.00 | 60.6 | 61.16 | 61.51 | 27 | 518 | 15.10% | |
| SPY 281215P00720000 | 720.00 | 50.99 | 50.84 | 51.13 | 2 | 518 | 16.46% | |
| SPY 281215P00715000 | 715.00 | 48.85 | 49.5 | 49.79 | 75 | 476 | 16.65% | |
| SPY 281215P00815000 | 815.00 | 83.76 | 83.71 | 84.16 | 3 | 471 | 12.59% | YES |
| SPY 281215P00450000 | 450.00 | 10.14 | 10.2 | 10.29 | 1 | 463 | 26.77% | |
| SPY 281215P00705000 | 705.00 | 46.26 | 46.9 | 47.18 | 1 | 427 | 17.03% | |
| SPY 281215P00575000 | 575.00 | 21.86 | 22.31 | 22.46 | 2 | 423 | 21.76% | |
| SPY 281215P00585000 | 585.00 | 23.74 | 23.69 | 23.85 | 2 | 414 | 21.39% | |
| SPY 281215P00290000 | 290.00 | 3.45 | 3.49 | 3.53 | 4 | 411 | 35.58% | |
| SPY 281215P00655000 | 655.00 | 35.01 | 35.59 | 35.81 | 1 | 372 | 18.86% | |
| SPY 281215P00530000 | 530.00 | 16.5 | 16.94 | 17.05 | 6 | 339 | 23.45% | |
| SPY 281215P00540000 | 540.00 | 18.03 | 18.02 | 18.15 | 32 | 335 | 23.07% | |
| SPY 281215P00405000 | 405.00 | 7.62 | 7.64 | 7.71 | 1 | 330 | 28.90% | |
| SPY 281215P00445000 | 445.00 | 9.85 | 9.87 | 9.96 | 41 | 306 | 26.99% | |
| SPY 281215P00190000 | 190.00 | 1.62 | 1.42 | 1.45 | 2 | 286 | 43.19% | |
| SPY 281215P00800000 | 800.00 | 76.54 | 77.37 | 77.79 | 20 | 280 | 13.24% | YES |
| SPY 281215P00820000 | 820.00 | 85.69 | 85.95 | 86.41 | 1 | 277 | 12.37% | YES |
| SPY 281215P00645000 | 645.00 | 33.44 | 33.63 | 33.84 | 1 | 263 | 19.22% | |
| SPY 281215P00875000 | 875.00 | 113.69 | 115.33 | 115.83 | 41 | 258 | 9.71% | YES |
| SPY 281215P00545000 | 545.00 | 18.41 | 18.58 | 18.72 | 6 | 254 | 22.88% | |
| SPY 281215P00520000 | 520.00 | 15.76 | 15.91 | 16.04 | 7 | 249 | 23.85% | |
| SPY 281215P00835000 | 835.00 | 90.65 | 93.05 | 93.53 | 18 | 247 | 11.70% | YES |
| SPY 281215P00810000 | 810.00 | 79.8 | 81.54 | 81.99 | 1 | 246 | 12.81% | YES |
| SPY 281215P00725000 | 725.00 | 51.33 | 52.21 | 52.51 | 62 | 242 | 16.27% | |
| SPY 281215P00795000 | 795.00 | 73.69 | 75.37 | 75.79 | 1 | 236 | 13.45% | YES |
| SPY 281215P00505000 | 505.00 | 14.42 | 14.49 | 14.6 | 16 | 231 | 24.44% | |
| SPY 281215P00320000 | 320.00 | 4.29 | 4.35 | 4.39 | 8 | 228 | 33.66% | |
| SPY 281215P00560000 | 560.00 | 19.96 | 20.37 | 20.51 | 2 | 220 | 22.32% | |
| SPY 281215P00380000 | 380.00 | 6.42 | 6.5 | 6.56 | 10 | 210 | 30.20% | |
| SPY 281215P00350000 | 350.00 | 5.31 | 5.34 | 5.39 | 1 | 208 | 31.87% | |
| SPY 281215P00565000 | 565.00 | 20.64 | 21 | 21.15 | 2 | 206 | 22.13% | |
| SPY 281215P00420000 | 420.00 | 8.36 | 8.41 | 8.49 | 1 | 201 | 28.16% | |
| SPY 281215P00880000 | 880.00 | 116.46 | 118.52 | 119.01 | 1 | 200 | 9.44% | YES |
| SPY 281215P00785000 | 785.00 | 70.69 | 71.53 | 71.93 | 1 | 199 | 13.87% | YES |
| SPY 281215P00730000 | 730.00 | 52.84 | 53.62 | 53.93 | 58 | 198 | 16.08% | |
| SPY 281215P00555000 | 555.00 | 19.45 | 19.76 | 19.9 | 1 | 175 | 22.51% | |
| SPY 281215P00845000 | 845.00 | 97.1 | 98.13 | 98.63 | 36 | 173 | 11.23% | YES |
| SPY 281215P00830000 | 830.00 | 89.53 | 90.62 | 91.09 | 2 | 166 | 11.93% | YES |
| SPY 281215P00230000 | 230.00 | 2.11 | 2.12 | 2.16 | 1 | 164 | 39.89% | |
| SPY 281215P00570000 | 570.00 | 21.27 | 21.65 | 21.79 | 3 | 163 | 21.94% | |
| SPY 281215P00470000 | 470.00 | 11.47 | 11.59 | 11.69 | 1 | 149 | 25.89% | |
| SPY 281215P00210000 | 210.00 | 1.74 | 1.75 | 1.78 | 1 | 144 | 41.47% | |
| SPY 281215P00430000 | 430.00 | 9.27 | 8.96 | 9.05 | 1 | 141 | 27.68% | |
| SPY 281215P00455000 | 455.00 | 10.31 | 10.53 | 10.62 | 10 | 141 | 26.54% | |
| SPY 281215P00480000 | 480.00 | 12.39 | 12.36 | 12.46 | 3 | 132 | 25.47% | |
| SPY 281215P00615000 | 615.00 | 27.75 | 28.28 | 28.47 | 2 | 129 | 20.30% | |
| SPY 281215P00120000 | 120.00 | 0.56 | 0.5 | 0.53 | 1 | 125 | 50.02% | |
| SPY 281215P00330000 | 330.00 | 5.16 | 4.66 | 4.71 | 15 | 122 | 33.06% | |
| SPY 281215P00460000 | 460.00 | 10.74 | 10.87 | 10.97 | 1 | 118 | 26.33% | |
| SPY 281215P00425000 | 425.00 | 8.52 | 8.68 | 8.76 | 7 | 116 | 27.92% | |
| SPY 281215P00180000 | 180.00 | 1.29 | 1.26 | 1.29 | 15 | 115 | 44.06% | |
| SPY 281215P00805000 | 805.00 | 79.26 | 79.43 | 79.87 | 1 | 114 | 13.03% | YES |
| SPY 281215P00370000 | 370.00 | 6.07 | 6.09 | 6.15 | 2 | 110 | 30.75% | |
| SPY 281215P00790000 | 790.00 | 72.29 | 73.43 | 73.84 | 2 | 92 | 13.66% | YES |
| SPY 281215P00475000 | 475.00 | 11.94 | 11.97 | 12.07 | 1 | 87 | 25.68% | |
| SPY 281215P00840000 | 840.00 | 94.2 | 95.56 | 96.05 | 4 | 83 | 11.47% | YES |
| SPY 281215P00510000 | 510.00 | 14.82 | 14.95 | 15.06 | 24 | 83 | 24.24% | |
| SPY 281215P00515000 | 515.00 | 15.27 | 15.42 | 15.54 | 36 | 79 | 24.04% | |
| SPY 281215P00375000 | 375.00 | 7.23 | 6.29 | 6.35 | 1 | 78 | 30.47% | |
| SPY 281215P00325000 | 325.00 | 4.5 | 4.5 | 4.55 | 10 | 76 | 33.36% | |
| SPY 281215P00150000 | 150.00 | 0.84 | 0.85 | 0.87 | 2 | 76 | 46.88% | |
| SPY 281215P00240000 | 240.00 | 2.3 | 2.32 | 2.36 | 10 | 76 | 39.12% | |
| SPY 281215P00490000 | 490.00 | 13.01 | 13.17 | 13.28 | 1 | 68 | 25.05% | |
| SPY 281215P00920000 | 920.00 | 146.07 | 146.1 | 151 | 27 | 67 | 8.18% | YES |
| SPY 281215P00390000 | 390.00 | 7.98 | 6.93 | 7 | 2 | 67 | 29.67% | |
| SPY 281215P00900000 | 900.00 | 132.11 | 132.43 | 132.88 | 1 | 64 | 8.24% | YES |
| SPY 281215P00090000 | 90.00 | 0.34 | 0.25 | 0.28 | 39 | 58 | 53.52% | |
| SPY 281215P00340000 | 340.00 | 5 | 4.99 | 5.04 | 5 | 57 | 32.46% | |
| SPY 281215P00485000 | 485.00 | 12.73 | 12.76 | 12.87 | 2 | 53 | 25.26% | |
| SPY 281215P00825000 | 825.00 | 88.43 | 88.26 | 88.72 | 9 | 52 | 12.15% | YES |
| SPY 281215P00870000 | 870.00 | 112.5 | 112.24 | 112.74 | 1 | 51 | 9.98% | YES |
| SPY 281215P00280000 | 280.00 | 3.24 | 3.23 | 3.27 | 1 | 48 | 36.25% | |
| SPY 281215P00260000 | 260.00 | 3.38 | 2.76 | 2.79 | 11 | 47 | 37.64% | |
| SPY 281215P00345000 | 345.00 | 5.21 | 5.16 | 5.21 | 1 | 44 | 32.16% | |
| SPY 281215P00060000 | 60.00 | 0.11 | 0.1 | 0.12 | 1 | 42 | 58.50% | |
| SPY 281215P00110000 | 110.00 | 0.48 | 0.41 | 0.44 | 1 | 41 | 51.03% | |
| SPY 281215P00360000 | 360.00 | 5.59 | 5.7 | 5.76 | 1 | 39 | 31.31% | |
| SPY 281215P00440000 | 440.00 | 9.49 | 9.56 | 9.65 | 1 | 38 | 27.22% | |
| SPY 281215P00890000 | 890.00 | 125.6 | 125.25 | 125.71 | 6 | 38 | 8.86% | YES |
| SPY 281215P00385000 | 385.00 | 6.61 | 6.71 | 6.78 | 5 | 35 | 29.94% | |
| SPY 281215P00885000 | 885.00 | 119.63 | 121.83 | 122.31 | 15 | 35 | 9.15% | YES |
| SPY 281215P00915000 | 915.00 | 145.46 | 142 | 146.89 | 10 | 35 | 8.42% | YES |
| SPY 281215P00220000 | 220.00 | 1.97 | 1.93 | 1.96 | 20 | 35 | 40.65% | |
| SPY 281215P00930000 | 930.00 | 154.57 | 155 | 159.92 | 30 | 30 | 7.93% | YES |
| SPY 281215P00860000 | 860.00 | 104.94 | 106.34 | 106.84 | 679 | 30 | 10.50% | YES |
| SPY 281215P00335000 | 335.00 | 4.91 | 4.82 | 4.87 | 3 | 29 | 32.75% | |
| SPY 281215P00855000 | 855.00 | 101.8 | 103.53 | 104.03 | 2 | 26 | 10.75% | YES |
| SPY 281215P00415000 | 415.00 | 8 | 8.14 | 8.22 | 1 | 26 | 28.41% | |
| SPY 281215P00365000 | 365.00 | 5.83 | 5.89 | 5.95 | 2 | 23 | 31.02% | |
| SPY 281215P00270000 | 270.00 | 3.22 | 2.99 | 3.03 | 1 | 23 | 36.95% | |
| SPY 281215P00140000 | 140.00 | 0.76 | 0.72 | 0.75 | 1 | 23 | 47.90% | |
| SPY 281215P00355000 | 355.00 | 6.54 | 5.44 | 5.53 | 1 | 21 | 31.54% | |
| SPY 281215P00435000 | 435.00 | 10.73 | 9.26 | 9.35 | 2 | 19 | 27.45% | |
| SPY 281215P00070000 | 70.00 | 0.16 | 0.14 | 0.17 | 10 | 19 | 56.74% | |
| SPY 281215P00495000 | 495.00 | 13.56 | 13.6 | 13.71 | 6 | 18 | 24.85% | |
| SPY 281215P00395000 | 395.00 | 7.1 | 7.16 | 7.23 | 2 | 18 | 29.41% | |
| SPY 281215P00080000 | 80.00 | 0.19 | 0.19 | 0.22 | 1 | 14 | 54.98% | |
| SPY 281215P00465000 | 465.00 | 11.05 | 11.23 | 11.33 | 2 | 12 | 26.11% | |
| SPY 281215P00895000 | 895.00 | 127.59 | 128.78 | 129.23 | 1 | 10 | 8.56% | YES |
| SPY 281215P00160000 | 160.00 | 1.1 | 0.98 | 1.01 | 1 | 9 | 45.96% | |
| SPY 281215P00865000 | 865.00 | 108.02 | 109.24 | 109.74 | 1 | 9 | 10.24% | YES |
| SPY 281215P00170000 | 170.00 | 1.26 | 1.12 | 1.15 | 2 | 9 | 45.01% | |
| SPY 281215P00925000 | 925.00 | 155.42 | 150.5 | 155.46 | 4 | 4 | 8.07% | YES |
| SPY 281215P00905000 | 905.00 | 132.51 | 134 | 138.93 | 1 | 3 | 8.87% | YES |
| SPY 281215P00950000 | 950.00 | 172.01 | 175 | 179.85 | 1 | 3 | 8.57% | YES |
| SPY 281215P00910000 | 910.00 | 137.44 | 138 | 141 | 2 | 2 | 7.80% | YES |
| SPY 281215P00940000 | 940.00 | 162.16 | 165 | 169.85 | 1 | 2 | 8.23% | YES |
| SPY 281215P00970000 | 970.00 | 193.6 | 195 | 199.85 | 1 | 1 | 9.23% | YES |
| SPY 281215P01000000 | 1000.00 | 223 | 225 | 229.85 | 1 | 0 | 10.17% | YES |
| SPY 281215P01005000 | 1005.00 | 311.54 | 310.18 | 315 | 0 | 0 | 32.86% | 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 281215P00130000 | 130.00 | 1.07 | 0 | 0 | 1 | 0 | 25.00% | |
| SPY 281215P01180000 | 1180.00 | 440.71 | 425.2 | 430 | 0 | 0 | 24.56% | YES |
| SPY 281215P00945000 | 945.00 | 208 | 188.04 | 193 | 1 | 0 | 15.15% | YES |
| SPY 281215P01300000 | 1300.00 | 559.26 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 281215P00935000 | 935.00 | 204.77 | 178.04 | 183 | 0 | 0 | 14.68% | YES |
| SPY 281215P01330000 | 1330.00 | 674.64 | 0 | 0 | 25 | 0 | 0.00% | YES |
| SPY 281215P00955000 | 955.00 | 229.35 | 198.04 | 203 | 0 | 0 | 15.60% | YES |
| SPY 281215P00960000 | 960.00 | 232.96 | 203.04 | 208 | 0 | 0 | 15.82% | YES |
| SPY 281215P00965000 | 965.00 | 238.22 | 208.04 | 213 | 0 | 0 | 16.04% | YES |
| SPY 281215P00975000 | 975.00 | 199 | 200 | 204.85 | 1 | 0 | 9.39% | YES |
| SPY 281215P00980000 | 980.00 | 203.58 | 205 | 209.85 | 1 | 0 | 9.55% | YES |
| SPY 281215P00985000 | 985.00 | 254.37 | 228.04 | 233 | 0 | 0 | 16.90% | YES |
| SPY 281215P00990000 | 990.00 | 262.73 | 233.04 | 238 | 0 | 0 | 17.11% | YES |
| SPY 281215P01045000 | 1045.00 | 305.5 | 270 | 274.85 | 1 | 0 | 11.51% | YES |
| SPY 281215P01480000 | 1480.00 | 706.46 | 705 | 709.85 | 2 | 0 | 21.21% | YES |
| SPY 281215P01200000 | 1200.00 | 516.56 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 281215P01100000 | 1100.00 | 343.28 | 325 | 329.85 | 1 | 0 | 13.02% | YES |
| SPY 281215P01270000 | 1270.00 | 521.55 | 495 | 499.85 | 0 | 0 | 17.09% | YES |
| SPY 281215P01280000 | 1280.00 | 506.53 | 505 | 509.85 | 2 | 0 | 17.31% | YES |
| SPY 281215P01010000 | 1010.00 | 232.87 | 235 | 239.85 | 2 | 0 | 10.48% | YES |
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.
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.
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 2028-12-15. 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.
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.
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.
