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 Put 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 281215C00695000 695.00 116 113.61 118 7 2028 25.94%
SPY 281215C01000000 1000.00 9.25 9.13 9.4 125 1752 16.29%
SPY 281215C00690000 690.00 120.1 118 121 63 1603 26.14% YES
SPY 281215C01350000 1350.00 0.73 0.68 0.73 73 1467 16.54%
SPY 281215C00810000 810.00 55.7 55.97 56.36 1 1204 21.01%
SPY 281215C00720000 720.00 100.74 98.99 103.5 1 1048 24.92%
SPY 281215C00760000 760.00 79.77 79.52 79.92 7 1000 22.90%
SPY 281215C00730000 730.00 89.44 93.33 97.5 4 639 24.43%
SPY 281215C01170000 1170.00 2.12 1.94 2.09 1 500 15.71%
SPY 281215C01070000 1070.00 4.02 4.52 4.74 400 404 15.75%
SPY 281215C00715000 715.00 94.7 101.84 106 8 393 25.05%
SPY 281215C01260000 1260.00 1.23 1.08 1.17 0 375 16.05%
SPY 281215C00680000 680.00 123.94 122.74 127 4 304 26.54% YES
SPY 281215C00685000 685.00 122.48 119.67 124 13 296 26.35% YES
SPY 281215C00750000 750.00 81.8 82.46 87 2 273 23.70%
SPY 281215C00660000 660.00 130.65 135.2 139.5 204 269 27.39% YES
SPY 281215C00700000 700.00 111.68 110.65 115 5 237 25.72%
SPY 281215C00650000 650.00 144 141.51 145.5 2 233 27.73% YES
SPY 281215C01340000 1340.00 0.71 0.69 0.79 32 199 16.54%
SPY 281215C01240000 1240.00 1.23 1.21 1.32 1 184 15.97%
SPY 281215C01330000 1330.00 0.74 0.73 0.75 6 176 16.28%
SPY 281215C00800000 800.00 53.69 60.33 60.72 37 176 21.37%
SPY 281215C00890000 890.00 27.96 28.22 28.55 5 145 18.47%
SPY 281215C00745000 745.00 85.9 85.15 89.5 2 126 23.86%
SPY 281215C00320000 320.00 383.93 392.21 397 1 116 44.17% YES
SPY 281215C00705000 705.00 111 109.07 111.99 2 115 25.50%
SPY 281215C00900000 900.00 25.1 25.63 25.96 4 101 18.20%
SPY 281215C00845000 845.00 41.76 42.27 42.63 5 99 19.81%
SPY 281215C00765000 765.00 70.69 76.95 77.36 1 94 22.70%
SPY 281215C01150000 1150.00 2.25 2.25 2.42 100 91 15.67%
SPY 281215C00830000 830.00 47.32 47.85 48.23 7 79 20.31%
SPY 281215C00670000 670.00 129.95 128.89 133 100 79 26.92% YES
SPY 281215C01100000 1100.00 3 3.43 3.63 3 71 15.67%
SPY 281215C00840000 840.00 43.57 44.06 44.43 7 70 19.97%
SPY 281215C01300000 1300.00 0.82 0.86 0.95 16 64 16.29%
SPY 281215C01030000 1030.00 7.52 6.7 6.95 1 61 15.99%
SPY 281215C01290000 1290.00 0.88 0.91 1 9 55 16.23%
SPY 281215C00615000 615.00 168.73 164.4 168.5 3 53 29.21% YES
SPY 281215C00940000 940.00 16.97 17.15 17.45 24 49 17.27%
SPY 281215C00400000 400.00 323.39 327 330.48 1 46 39.64% YES
SPY 281215C00950000 950.00 15.86 15.45 15.74 15 44 17.07%
SPY 281215C01200000 1200.00 1.49 1.57 1.69 2 42 15.79%
SPY 281215C00875000 875.00 30.26 32.46 32.79 2 38 18.89%
SPY 281215C00820000 820.00 46.28 51.79 52.19 2 37 20.65%
SPY 281215C00710000 710.00 106 104.74 109 2 36 25.28%
SPY 281215C00550000 550.00 210.79 209.42 214 5 36 32.07% YES
SPY 281215C00500000 500.00 249.42 246.4 251 4 35 34.35% YES
SPY 281215C01210000 1210.00 1.55 1.54 1.59 2 34 15.84%
SPY 281215C01060000 1060.00 5.25 4.98 5.2 1 34 15.79%
SPY 281215C00855000 855.00 38.99 38.78 39.14 0 33 19.49%
SPY 281215C00590000 590.00 179.25 181.31 185.5 1 32 30.27% YES
SPY 281215C01140000 1140.00 2.49 2.44 2.61 1 31 15.65%
SPY 281215C00600000 600.00 176 174.47 178.5 1 31 29.81% YES
SPY 281215C00835000 835.00 45.41 45.94 46.31 7 30 20.14%
SPY 281215C00050000 50.00 642.14 638.5 643 4 30 55.27% YES
SPY 281215C00725000 725.00 92.11 96.16 100.5 2 30 24.68%
SPY 281215C00850000 850.00 36.1 40.52 40.88 1 29 19.65%
SPY 281215C00880000 880.00 30.71 31.01 31.34 7 29 18.75%
SPY 281215C00980000 980.00 9.97 11.26 11.54 23 28 16.56%
SPY 281215C00520000 520.00 231.05 231.36 236 1 27 33.43% YES
SPY 281215C01050000 1050.00 5.46 5.49 5.72 40 26 15.85%
SPY 281215C00885000 885.00 29.3 29.58 29.91 3 25 18.60%
SPY 281215C00675000 675.00 127.4 125.8 130 7 24 26.73% YES
SPY 281215C00665000 665.00 136.4 132.04 136 2 24 27.10% YES
SPY 281215C00740000 740.00 82.74 87.85 92.5 2 24 24.13%
SPY 281215C00300000 300.00 401.5 409.23 414 10 23 45.35% YES
SPY 281215C00450000 450.00 274.65 285.21 290 1 23 36.88% YES
SPY 281215C00930000 930.00 16.53 19 19.31 1 23 17.48%
SPY 281215C01250000 1250.00 1.21 1.14 1.24 1 23 16.01%
SPY 281215C00860000 860.00 36.4 37.14 37.49 2 21 19.34%
SPY 281215C00200000 200.00 500.39 495.5 500.49 20 21 50.68% YES
SPY 281215C00895000 895.00 26.63 26.91 27.24 3 21 18.34%
SPY 281215C00790000 790.00 62.4 64.84 65.23 10 21 21.73%
SPY 281215C00870000 870.00 30.02 33.96 34.3 19 21 19.03%
SPY 281215C00975000 975.00 11 11.87 12.16 8 20 16.63%
SPY 281215C00640000 640.00 142.32 147.97 152 1 20 28.16% YES
SPY 281215C00825000 825.00 48.64 49.79 50.17 4 19 20.48%
SPY 281215C00645000 645.00 145.58 144.73 149 5 18 28.00% YES
SPY 281215C00990000 990.00 9.4 10.14 10.42 2 17 16.42%
SPY 281215C00620000 620.00 153.08 161.06 165 3 17 28.96% YES
SPY 281215C00635000 635.00 145.46 151.22 155.5 1 15 28.42% YES
SPY 281215C00770000 770.00 71.25 74.42 74.83 2 15 22.50%
SPY 281215C01120000 1120.00 2.87 2.88 3.07 1 14 15.65%
SPY 281215C00350000 350.00 375.74 367 371.92 2 13 42.51% YES
SPY 281215C00920000 920.00 21.46 21.03 21.34 2 12 17.71%
SPY 281215C01230000 1230.00 1.3 1.29 1.4 1 12 15.92%
SPY 281215C00925000 925.00 22.06 20 20.31 2 12 17.59%
SPY 281215C00415000 415.00 311.63 313.26 318 0 12 38.71% YES
SPY 281215C00605000 605.00 172.86 171.07 175.5 1 12 29.70% YES
SPY 281215C00775000 775.00 64.88 71.99 72.39 1 12 22.31%
SPY 281215C01005000 1005.00 8.74 8.67 8.93 3 11 16.23%
SPY 281215C01270000 1270.00 1.01 1.02 1.11 5 10 16.11%
SPY 281215C01090000 1090.00 3.82 3.75 3.96 1 10 15.69%
SPY 281215C00585000 585.00 188.99 184.73 189 1 9 30.49% YES
SPY 281215C00630000 630.00 155.06 154.46 158.5 1 9 28.57% YES
SPY 281215C01010000 1010.00 8.26 8.23 8.49 3 9 16.18%
SPY 281215C00965000 965.00 11.76 13.19 13.48 7 9 16.79%
SPY 281215C00960000 960.00 13.8 13.91 14.2 3 8 16.88%
SPY 281215C00340000 340.00 375.97 375.32 380 2 8 42.93% YES
SPY 281215C00595000 595.00 173.8 177.89 182 2 8 30.04% YES
SPY 281215C00795000 795.00 56.32 62.57 62.97 2 8 21.55%
SPY 281215C00785000 785.00 70.93 67.18 67.58 1 8 21.92%
SPY 281215C00460000 460.00 269.9 277.31 282 1 8 36.33% YES
SPY 281215C00485000 485.00 253.01 257.86 262.5 0 8 35.08% YES
SPY 281215C01280000 1280.00 0.91 0.96 1.06 4 8 16.18%
SPY 281215C00580000 580.00 189.7 188.19 192.5 2 7 30.71% YES
SPY 281215C00610000 610.00 165.96 167.73 172 2 7 29.45% YES
SPY 281215C00625000 625.00 149 157.74 162 4 7 28.83% YES
SPY 281215C01040000 1040.00 5.84 6.06 6.3 100 7 15.91%
SPY 281215C00910000 910.00 22.14 23.25 23.57 2 7 17.95%
SPY 281215C00780000 780.00 74 69.58 69.98 2 6 22.12%
SPY 281215C01190000 1190.00 1.79 1.68 1.81 2 6 15.76%
SPY 281215C00465000 465.00 276.7 273.38 278 0 6 36.06% YES
SPY 281215C01035000 1035.00 5.74 6.38 6.61 1 6 15.95%
SPY 281215C00755000 755.00 74.69 79.84 84.5 1 6 23.52%
SPY 281215C00330000 330.00 384.46 383.76 388.5 2 6 43.55% YES
SPY 281215C00425000 425.00 314 305.18 310 4 6 38.20% YES
SPY 281215C00970000 970.00 10.98 12.52 12.81 1 6 16.72%
SPY 281215C00805000 805.00 53.69 58.09 58.5 1 5 21.18%
SPY 281215C00410000 410.00 321.06 317.33 322 3 5 38.95% YES
SPY 281215C00995000 995.00 9.55 9.62 9.89 1 5 16.35%
SPY 281215C00815000 815.00 48.28 53.88 54.27 2 5 20.83%
SPY 281215C00370000 370.00 356.2 350.22 355 0 5 41.23% YES
SPY 281215C00530000 530.00 224.97 223.96 228.5 3 5 32.94% YES
SPY 281215C01025000 1025.00 7.37 7.06 7.3 0 5 16.03%
SPY 281215C00440000 440.00 299.35 293.14 298 0 5 37.42% YES
SPY 281215C00525000 525.00 218.75 227.66 232 1 5 33.11% YES
SPY 281215C00420000 420.00 312 309.21 314 0 4 38.46% YES
SPY 281215C00735000 735.00 87.5 90.56 95 1 4 24.28%
SPY 281215C00405000 405.00 330.09 321.4 326 0 4 39.20% YES
SPY 281215C01320000 1320.00 0.73 0.77 0.87 7 4 16.43%
SPY 281215C00360000 360.00 362.6 358.56 363.5 0 4 41.89% YES
SPY 281215C00565000 565.00 203.73 198.72 203 3 4 31.34% YES
SPY 281215C00505000 505.00 242.51 242.61 247 1 3 34.05% YES
SPY 281215C00475000 475.00 265.53 265.6 270 0 3 35.49% YES
SPY 281215C00535000 535.00 225 220.28 224.5 1 3 32.62% YES
SPY 281215C00540000 540.00 225.64 216.64 221 2 3 32.45% YES
SPY 281215C00345000 345.00 376 371.11 376 0 3 42.74% YES
SPY 281215C00515000 515.00 237.07 235.07 239.5 1 3 33.59% YES
SPY 281215C00560000 560.00 204.35 202.24 206.5 3 3 31.54% YES
SPY 281215C00380000 380.00 340.78 342 346.94 2 3 40.77% YES
SPY 281215C01110000 1110.00 2.83 3.14 3.33 1 3 15.65%
SPY 281215C00905000 905.00 24.32 24.41 24.73 0 2 18.07%
SPY 281215C00510000 510.00 238.56 238.83 243.5 1 2 33.89% YES
SPY 281215C00390000 390.00 331.11 333.68 338.5 0 2 40.12% YES
SPY 281215C00655000 655.00 133.05 138.35 142.5 1 2 27.56% YES
SPY 281215C01015000 1015.00 8.02 7.81 8.07 0 2 16.12%
SPY 281215C00945000 945.00 16.53 16.28 16.58 1 2 17.17%
SPY 281215C01220000 1220.00 1.25 1.37 1.49 1 2 15.88%
SPY 281215C00355000 355.00 369.4 362.74 367.5 1 2 42.10% YES
SPY 281215C00915000 915.00 19.34 22.11 22.43 1 2 17.83%
SPY 281215C00545000 545.00 215.24 213.03 217.5 1 2 32.26% YES
SPY 281215C01180000 1180.00 1.86 1.8 1.94 1 2 15.73%
SPY 281215C00570000 570.00 201.45 195.21 199.5 0 2 31.14% YES
SPY 281215C01130000 1130.00 2.88 2.65 2.83 1 2 15.65%
SPY 281215C00290000 290.00 421.37 418 422.5 0 2 45.91% YES
SPY 281215C00865000 865.00 31.69 35.54 35.88 0 2 19.19%
SPY 281215C00575000 575.00 189 191.69 196 1 2 30.93% YES
SPY 281215C00455000 455.00 287.43 281.26 286 0 2 36.61% YES
SPY 281215C00490000 490.00 257.32 254 258.5 1 1 34.79% YES
SPY 281215C00280000 280.00 432.21 426.5 431 0 1 46.45% YES
SPY 281215C00170000 170.00 526.88 522 526.5 0 1 50.71% YES
SPY 281215C00250000 250.00 456.28 452.14 457 0 1 48.28% YES
SPY 281215C00470000 470.00 276.14 269.47 274 0 1 35.77% YES
SPY 281215C00985000 985.00 10.16 10.69 10.96 0 1 16.48%
SPY 281215C00100000 100.00 594.38 588.75 593.5 0 1 60.91% YES
SPY 281215C01310000 1310.00 0.87 0.81 0.91 0 1 16.36%
SPY 281215C01020000 1020.00 8.01 7.43 7.68 0 1 16.08%
SPY 281215C00310000 310.00 403.57 400.71 405.5 1 1 44.76% YES
SPY 281215C01080000 1080.00 4.45 4.12 4.33 0 1 15.71%
SPY 281215C00935000 935.00 15.8 18.05 18.35 0 1 17.37%
SPY 281215C00230000 230.00 473.78 469.5 474 0 1 49.02% YES
SPY 281215C00445000 445.00 293.32 289.16 294 0 1 37.15% YES
SPY 281215C00270000 270.00 439.04 435 439.5 0 1 46.95% YES
SPY 281215C00385000 385.00 340.4 337.81 342.5 5 0 40.35% 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 281215P00550000 550.00 32.3 31.84 32.2 3 1158 20.43%
SPY 281215P00410000 410.00 13.22 12.95 13.18 2 1154 25.98%
SPY 281215P00690000 690.00 68.71 68.9 69.46 14 1143 15.07%
SPY 281215P00580000 580.00 40.06 38.02 38.42 1 730 19.34%
SPY 281215P00610000 610.00 45.2 45.13 45.56 2 709 18.25%
SPY 281215P00750000 750.00 99.73 93.51 94.17 1 673 12.40% YES
SPY 281215P00670000 670.00 62.75 62.19 62.71 3 618 15.90%
SPY 281215P00660000 660.00 63.2 59.07 59.56 2 608 16.31%
SPY 281215P00525000 525.00 27.8 27.32 27.65 3 539 21.35%
SPY 281215P00760000 760.00 99.34 98.43 99.1 3 448 11.92% YES
SPY 281215P00770000 770.00 103.92 103.61 104.28 10 442 11.42% YES
SPY 281215P00100000 100.00 0.49 0.42 0.51 4 325 47.36%
SPY 281215P00590000 590.00 42.56 40.31 40.72 4 318 18.99%
SPY 281215P00780000 780.00 106.09 109.13 109.8 1 314 10.91% YES
SPY 281215P00735000 735.00 84.93 86.63 87.26 9 289 13.09% YES
SPY 281215P00775000 775.00 107.04 106.34 107.01 1 285 11.17% YES
SPY 281215P00710000 710.00 82.25 76.28 76.87 2 267 14.20% YES
SPY 281215P00600000 600.00 43 42.65 43.07 19 251 18.61%
SPY 281215P00705000 705.00 71.69 74.37 74.96 3 246 14.42% YES
SPY 281215P00740000 740.00 95.64 88.86 89.51 6 245 12.86% YES
SPY 281215P00745000 745.00 91.58 91.16 91.81 5 243 12.63% YES
SPY 281215P00595000 595.00 41.5 41.47 41.89 52 232 18.80%
SPY 281215P00665000 665.00 64.49 60.62 61.12 1 230 16.11%
SPY 281215P00640000 640.00 54.36 53.15 53.62 12 211 17.10%
SPY 281215P00585000 585.00 42.23 39.15 39.55 96 210 19.16%
SPY 281215P00715000 715.00 75.11 78.25 78.86 2 201 13.99% YES
SPY 281215P00700000 700.00 73.52 72.52 73.1 27 194 14.64% YES
SPY 281215P00675000 675.00 64.7 63.82 64.35 5 163 15.70%
SPY 281215P00685000 685.00 67.72 67.18 67.72 959 146 15.28%
SPY 281215P00300000 300.00 6.14 5.88 6.01 1 128 31.61%
SPY 281215P00500000 500.00 23.7 23.36 23.67 10 127 22.28%
SPY 281215P00720000 720.00 77.74 80.27 80.88 1 114 13.77% YES
SPY 281215P00290000 290.00 5.9 5.43 5.56 100 107 32.21%
SPY 281215P00050000 50.00 0.15 0.1 0.15 2 104 55.76%
SPY 281215P00680000 680.00 64.93 65.49 66.03 548 100 15.49%
SPY 281215P00725000 725.00 82.72 82.33 82.95 5 100 13.54% YES
SPY 281215P00450000 450.00 17.4 16.93 17.19 21 98 24.27%
SPY 281215P00830000 830.00 143.54 140.3 145 11 90 8.80% YES
SPY 281215P00765000 765.00 97.65 100.99 101.66 14 86 11.67% YES
SPY 281215P00605000 605.00 42.74 43.87 44.29 5 81 18.43%
SPY 281215P00545000 545.00 33.07 30.89 31.25 1 78 20.62%
SPY 281215P00470000 470.00 19.51 19.28 19.56 28 78 23.45%
SPY 281215P00650000 650.00 56.11 56.04 56.52 2 76 16.71%
SPY 281215P00320000 320.00 7.05 6.84 7 10 73 30.48%
SPY 281215P00200000 200.00 2.5 2.31 2.39 1 67 38.15%
SPY 281215P00530000 530.00 28.41 28.16 28.51 60 66 21.16%
SPY 281215P00150000 150.00 1.2 1.18 1.26 50 64 42.24%
SPY 281215P00400000 400.00 12.36 12.1 12.32 2 64 26.44%
SPY 281215P00370000 370.00 10.29 9.82 10.02 9 60 27.86%
SPY 281215P00380000 380.00 11.05 10.54 10.75 5 37 27.38%
SPY 281215P00695000 695.00 73.35 70.69 71.25 1 34 14.85% YES
SPY 281215P00350000 350.00 8.64 8.52 8.71 6 33 28.87%
SPY 281215P00405000 405.00 12.86 12.52 12.75 2 32 26.21%
SPY 281215P00485000 485.00 22 21.23 21.52 1 32 22.86%
SPY 281215P00490000 490.00 22.18 21.91 22.21 4 27 22.66%
SPY 281215P00390000 390.00 11.38 11.29 11.51 4 26 26.90%
SPY 281215P00340000 340.00 8.05 7.93 8.1 5 25 29.39%
SPY 281215P00250000 250.00 3.99 3.86 3.96 1 24 34.70%
SPY 281215P00820000 820.00 135.96 132.78 137.5 10 22 9.34% YES
SPY 281215P00190000 190.00 2.03 2.05 2.13 1 22 38.91%
SPY 281215P00375000 375.00 10.26 10.17 10.38 20 22 27.62%
SPY 281215P00280000 280.00 5.19 5.01 5.13 10 21 32.81%
SPY 281215P00730000 730.00 83.19 84.45 85.08 9 20 13.32% YES
SPY 281215P00440000 440.00 15.98 15.84 16.09 1 17 24.68%
SPY 281215P00480000 480.00 20.84 20.57 20.86 6 16 23.06%
SPY 281215P00645000 645.00 57.15 54.58 55.05 1 16 16.90%
SPY 281215P00240000 240.00 3.73 3.52 3.61 1 15 35.36%
SPY 281215P00230000 230.00 3.24 3.19 3.28 2 13 36.03%
SPY 281215P00850000 850.00 154 157.24 162 11 13 8.04% YES
SPY 281215P00140000 140.00 1.01 1.01 1.09 11 13 43.21%
SPY 281215P00560000 560.00 34 33.79 34.17 3 12 20.07%
SPY 281215P00210000 210.00 2.54 2.59 2.67 10 12 37.43%
SPY 281215P00130000 130.00 0.88 0.84 0.92 1 12 44.15%
SPY 281215P00460000 460.00 18.5 18.07 18.34 11 12 23.85%
SPY 281215P00260000 260.00 4.48 4.23 4.33 0 11 34.06%
SPY 281215P00430000 430.00 15.13 14.83 15.07 100 11 25.11%
SPY 281215P00330000 330.00 7.62 7.37 7.54 10 10 29.93%
SPY 281215P00615000 615.00 49.99 46.4 46.84 1 10 18.06%
SPY 281215P00310000 310.00 6.17 6.35 6.49 9 10 31.04%
SPY 281215P00540000 540.00 30.21 29.95 30.3 4 9 20.79%
SPY 281215P00420000 420.00 14.6 13.85 14.09 1 9 25.54%
SPY 281215P00785000 785.00 109.07 111.99 112.66 13 8 10.64% YES
SPY 281215P00625000 625.00 49.84 49 49.45 2 8 17.68%
SPY 281215P00425000 425.00 15.5 14.33 14.58 5 8 25.32%
SPY 281215P00620000 620.00 45.63 47.69 48.13 2 7 17.87%
SPY 281215P00630000 630.00 48.65 50.36 50.81 1 7 17.49%
SPY 281215P00475000 475.00 20.3 19.92 20.2 6 7 23.25%
SPY 281215P00385000 385.00 10.97 10.91 11.12 1 6 27.13%
SPY 281215P00800000 800.00 130 121.18 121.84 5 6 9.82% YES
SPY 281215P00570000 570.00 34.53 35.88 36.27 3 6 19.71%
SPY 281215P00355000 355.00 9.09 8.83 9.03 3 6 28.62%
SPY 281215P00360000 360.00 9.8 9.15 9.35 5 6 28.36%
SPY 281215P00110000 110.00 0.59 0.54 0.62 1 5 46.12%
SPY 281215P00415000 415.00 13.79 13.39 13.63 1 5 25.76%
SPY 281215P00505000 505.00 23.52 24.1 24.42 2 5 22.09%
SPY 281215P00060000 60.00 0.17 0.12 0.2 0 5 52.98%
SPY 281215P00635000 635.00 55.02 51.75 52.21 2 4 17.30%
SPY 281215P00520000 520.00 26.83 26.48 26.81 1 4 21.53%
SPY 281215P00655000 655.00 61.44 57.54 58.03 2 4 16.51%
SPY 281215P00270000 270.00 4.57 4.61 4.72 5 4 33.43%
SPY 281215P00555000 555.00 32.99 32.8 33.17 2 4 20.25%
SPY 281215P00755000 755.00 103.13 95.93 96.6 6 4 12.16% YES
SPY 281215P00070000 70.00 0.22 0.17 0.26 2 3 51.07%
SPY 281215P00795000 795.00 122.88 118.03 118.7 4 3 10.10% YES
SPY 281215P00395000 395.00 12.12 11.69 11.91 1 3 26.67%
SPY 281215P00575000 575.00 35.05 36.94 37.33 1 3 19.53%
SPY 281215P00810000 810.00 128.58 125.61 130.5 1 3 9.89% YES
SPY 281215P00565000 565.00 35.88 34.83 35.21 2 3 19.89%
SPY 281215P00435000 435.00 15.64 15.32 15.58 0 3 24.90%
SPY 281215P00365000 365.00 9.63 9.48 9.68 0 2 28.11%
SPY 281215P00090000 90.00 0.37 0.32 0.41 0 2 48.71%
SPY 281215P00495000 495.00 23.12 22.62 22.93 1 2 22.47%
SPY 281215P00345000 345.00 8.33 8.22 8.4 2 2 29.13%
SPY 281215P00510000 510.00 24 24.86 25.18 0 1 21.90%
SPY 281215P00535000 535.00 29.16 29.03 29.38 2 1 20.97%
SPY 281215P00080000 80.00 0.29 0.24 0.32 0 1 50.15%
SPY 281215P00445000 445.00 15.7 16.37 16.63 0 1 24.47%
SPY 281215P00160000 160.00 1.48 1.37 1.45 0 1 41.35%
SPY 281215P01350000 1350.00 657.15 657 661.99 30 0 20.15% YES
SPY 281215P01340000 1340.00 646.51 647 651.99 0 0 19.97% YES
SPY 281215P01005000 1005.00 311.54 312 316.99 0 0 12.70% YES
SPY 281215P01000000 1000.00 306.54 307 311.99 0 0 12.57% YES
SPY 281215P00915000 915.00 217.61 222 226.99 0 0 10.15% YES
SPY 281215P00900000 900.00 205.57 207 211.99 0 0 9.68% YES
SPY 281215P00890000 890.00 212.32 197 201.99 0 0 9.37% YES
SPY 281215P00870000 870.00 190 177 181.99 1 0 8.71% YES
SPY 281215P00220000 220.00 2.78 2.88 2.97 14 0 36.73%
SPY 281215P00805000 805.00 121.33 124.45 125.11 0 0 9.53% YES
SPY 281215P00515000 515.00 26 25.65 25.98 2 0 21.71%

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.