Detailed SPY options chain for 2029-01-19 – 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 – 2029-01-19 – 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 2029-01-19.
This SPY 2029-01-19 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 2029-01-19. 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 290119C01400000 | 1400.00 | 1.27 | 1.15 | 1.4 | 146 | 1508 | 18.16% | |
| SPY 290119C00770000 | 770.00 | 118.8 | 118.5 | 122 | 8 | 1326 | 27.08% | |
| SPY 290119C00840000 | 840.00 | 79.54 | 78.58 | 83 | 7 | 604 | 24.25% | |
| SPY 290119C01300000 | 1300.00 | 2.12 | 2 | 3 | 1 | 578 | 18.36% | |
| SPY 290119C01150000 | 1150.00 | 6.77 | 4.99 | 8 | 4 | 414 | 18.25% | |
| SPY 290119C01270000 | 1270.00 | 2.64 | 0.09 | 5 | 2 | 412 | 19.44% | |
| SPY 290119C01220000 | 1220.00 | 3.6 | 1.12 | 5.5 | 1 | 357 | 18.61% | |
| SPY 290119C00630000 | 630.00 | 217.23 | 213.46 | 217 | 7 | 353 | 33.59% | YES |
| SPY 290119C01290000 | 1290.00 | 2.28 | 0 | 5 | 4 | 345 | 19.89% | |
| SPY 290119C01230000 | 1230.00 | 3.74 | 0.87 | 5.5 | 6 | 332 | 18.85% | |
| SPY 290119C01110000 | 1110.00 | 8.65 | 6.29 | 11 | 2 | 327 | 18.51% | |
| SPY 290119C01360000 | 1360.00 | 1.6 | 1.32 | 5 | 2 | 288 | 21.41% | |
| SPY 290119C01240000 | 1240.00 | 3.48 | 0.64 | 5 | 2 | 279 | 18.74% | |
| SPY 290119C01210000 | 1210.00 | 3.95 | 1.39 | 6 | 2 | 260 | 18.69% | |
| SPY 290119C00915000 | 915.00 | 48.22 | 45.26 | 50 | 1 | 255 | 21.65% | |
| SPY 290119C00710000 | 710.00 | 163.25 | 156.79 | 160.5 | 2 | 230 | 29.77% | YES |
| SPY 290119C01200000 | 1200.00 | 4.75 | 3.84 | 6 | 3 | 222 | 18.44% | |
| SPY 290119C01310000 | 1310.00 | 2.63 | 0 | 5 | 2 | 213 | 20.34% | |
| SPY 290119C01190000 | 1190.00 | 5.19 | 2.03 | 6.5 | 3 | 202 | 18.49% | |
| SPY 290119C01120000 | 1120.00 | 7.97 | 5.9 | 10 | 2 | 201 | 18.37% | |
| SPY 290119C01350000 | 1350.00 | 1.77 | 0.01 | 5 | 2 | 187 | 21.20% | |
| SPY 290119C00880000 | 880.00 | 62 | 59.49 | 64 | 15 | 175 | 22.76% | |
| SPY 290119C01330000 | 1330.00 | 1.89 | 0 | 5 | 4 | 175 | 20.77% | |
| SPY 290119C01280000 | 1280.00 | 2.7 | 0 | 5 | 2 | 173 | 19.67% | |
| SPY 290119C01140000 | 1140.00 | 7.85 | 4.29 | 9 | 2 | 160 | 18.48% | |
| SPY 290119C01130000 | 1130.00 | 6.84 | 4.89 | 9.5 | 2 | 138 | 18.43% | |
| SPY 290119C01380000 | 1380.00 | 1.43 | 0 | 5 | 2 | 136 | 21.82% | |
| SPY 290119C01340000 | 1340.00 | 1.92 | 0.01 | 5 | 2 | 131 | 20.99% | |
| SPY 290119C01370000 | 1370.00 | 1.35 | 0 | 5 | 2 | 130 | 21.62% | |
| SPY 290119C01260000 | 1260.00 | 3.17 | 0.25 | 5 | 4 | 127 | 19.21% | |
| SPY 290119C01160000 | 1160.00 | 6.65 | 3.25 | 7.5 | 2 | 122 | 18.26% | |
| SPY 290119C00885000 | 885.00 | 57.93 | 57.31 | 62 | 1 | 121 | 22.63% | |
| SPY 290119C00895000 | 895.00 | 57.49 | 53.1 | 58 | 1 | 120 | 22.33% | |
| SPY 290119C01390000 | 1390.00 | 1.33 | 1.06 | 5 | 242 | 114 | 22.03% | |
| SPY 290119C00760000 | 760.00 | 124.54 | 124.32 | 128 | 6 | 113 | 27.49% | YES |
| SPY 290119C00695000 | 695.00 | 172.5 | 167 | 170.5 | 1 | 104 | 30.42% | YES |
| SPY 290119C00810000 | 810.00 | 97.55 | 94.67 | 98.5 | 3 | 98 | 25.35% | |
| SPY 290119C01320000 | 1320.00 | 2.02 | 0 | 5 | 2 | 87 | 20.56% | |
| SPY 290119C01000000 | 1000.00 | 22.7 | 23.16 | 24.45 | 14 | 82 | 19.22% | |
| SPY 290119C00900000 | 900.00 | 52.43 | 52.84 | 56 | 3 | 80 | 22.17% | |
| SPY 290119C00750000 | 750.00 | 129.5 | 130.61 | 134 | 1 | 73 | 27.87% | YES |
| SPY 290119C01055000 | 1055.00 | 16.4 | 11.81 | 16.5 | 74 | 71 | 18.82% | |
| SPY 290119C01250000 | 1250.00 | 3.3 | 2.48 | 5 | 5 | 70 | 18.97% | |
| SPY 290119C00800000 | 800.00 | 100.58 | 100.33 | 104 | 101 | 67 | 25.74% | |
| SPY 290119C00620000 | 620.00 | 219.9 | 220.9 | 224.5 | 2 | 60 | 34.12% | YES |
| SPY 290119C00725000 | 725.00 | 157.5 | 146.78 | 150.5 | 61 | 59 | 29.08% | YES |
| SPY 290119C00890000 | 890.00 | 58.4 | 55.18 | 60 | 1 | 56 | 22.48% | |
| SPY 290119C00765000 | 765.00 | 123.84 | 121.21 | 125 | 18 | 54 | 27.29% | |
| SPY 290119C00925000 | 925.00 | 44.03 | 41.64 | 46.5 | 62 | 48 | 21.37% | |
| SPY 290119C00970000 | 970.00 | 29 | 29 | 31.01 | 1 | 42 | 19.74% | |
| SPY 290119C00785000 | 785.00 | 112.5 | 109.09 | 113 | 2 | 41 | 26.44% | |
| SPY 290119C00700000 | 700.00 | 163.5 | 163.57 | 167 | 12 | 37 | 30.17% | YES |
| SPY 290119C00960000 | 960.00 | 34.29 | 31 | 35.58 | 4 | 37 | 20.46% | |
| SPY 290119C00850000 | 850.00 | 76.04 | 73.54 | 78 | 3 | 36 | 23.87% | |
| SPY 290119C00910000 | 910.00 | 51.53 | 48.99 | 52 | 0 | 34 | 21.83% | |
| SPY 290119C00740000 | 740.00 | 136.87 | 137 | 140.5 | 2 | 34 | 28.34% | YES |
| SPY 290119C00745000 | 745.00 | 139 | 133.79 | 137.5 | 1 | 33 | 28.17% | YES |
| SPY 290119C00865000 | 865.00 | 68.33 | 68.2 | 69.96 | 4 | 32 | 23.12% | |
| SPY 290119C00670000 | 670.00 | 191.99 | 184.46 | 188 | 1 | 32 | 31.62% | YES |
| SPY 290119C00930000 | 930.00 | 41.94 | 40 | 44.91 | 32 | 30 | 21.26% | |
| SPY 290119C00955000 | 955.00 | 39.48 | 32.01 | 37 | 1 | 28 | 20.58% | |
| SPY 290119C00875000 | 875.00 | 65.53 | 61.72 | 66.5 | 46 | 23 | 23.00% | |
| SPY 290119C00920000 | 920.00 | 48.07 | 45.37 | 48.42 | 1 | 23 | 21.55% | |
| SPY 290119C00990000 | 990.00 | 26.35 | 25.2 | 28 | 5 | 22 | 19.81% | |
| SPY 290119C00805000 | 805.00 | 108.26 | 97.48 | 101.5 | 0 | 22 | 25.60% | |
| SPY 290119C00650000 | 650.00 | 202 | 198.8 | 202.5 | 1 | 21 | 32.63% | YES |
| SPY 290119C00755000 | 755.00 | 135.24 | 127.45 | 131 | 1 | 21 | 27.68% | YES |
| SPY 290119C00815000 | 815.00 | 102.74 | 91.89 | 96 | 40 | 20 | 25.20% | |
| SPY 290119C00905000 | 905.00 | 55.5 | 49.08 | 54 | 29 | 19 | 22.01% | |
| SPY 290119C01180000 | 1180.00 | 5.47 | 2.4 | 7 | 2 | 18 | 18.52% | |
| SPY 290119C00845000 | 845.00 | 80.77 | 77.86 | 80.5 | 14 | 18 | 24.06% | |
| SPY 290119C00775000 | 775.00 | 120.23 | 115.09 | 119 | 2 | 16 | 26.87% | |
| SPY 290119C00690000 | 690.00 | 173.69 | 170.45 | 174 | 13 | 16 | 30.67% | YES |
| SPY 290119C00820000 | 820.00 | 97.1 | 89.15 | 93 | 4 | 16 | 24.94% | |
| SPY 290119C00635000 | 635.00 | 221.5 | 209.77 | 213.5 | 13 | 13 | 33.39% | YES |
| SPY 290119C00830000 | 830.00 | 89.43 | 83.78 | 88 | 11 | 13 | 24.61% | |
| SPY 290119C00860000 | 860.00 | 70.43 | 68.68 | 73 | 1 | 12 | 23.46% | |
| SPY 290119C00980000 | 980.00 | 28.5 | 25.5 | 30.36 | 13 | 11 | 20.02% | |
| SPY 290119C00600000 | 600.00 | 242.9 | 235.99 | 240 | 7 | 11 | 35.27% | YES |
| SPY 290119C00975000 | 975.00 | 28.6 | 27 | 31.59 | 1 | 10 | 20.12% | |
| SPY 290119C00715000 | 715.00 | 164.5 | 153.43 | 157 | 7 | 10 | 29.50% | YES |
| SPY 290119C00995000 | 995.00 | 26.82 | 22 | 26.93 | 2 | 9 | 19.73% | |
| SPY 290119C00790000 | 790.00 | 114.44 | 106.14 | 110 | 1 | 9 | 26.21% | |
| SPY 290119C00870000 | 870.00 | 65.4 | 64 | 68.5 | 1 | 9 | 23.13% | |
| SPY 290119C01100000 | 1100.00 | 10 | 9.17 | 11.5 | 2 | 9 | 18.41% | |
| SPY 290119C00200000 | 200.00 | 575.14 | 571.24 | 576 | 2 | 8 | 58.96% | YES |
| SPY 290119C01050000 | 1050.00 | 16.45 | 12.5 | 17.47 | 2 | 7 | 18.98% | |
| SPY 290119C00665000 | 665.00 | 199.5 | 188.02 | 191.5 | 0 | 7 | 31.85% | YES |
| SPY 290119C00945000 | 945.00 | 35.5 | 35.02 | 40 | 4 | 7 | 20.84% | |
| SPY 290119C00675000 | 675.00 | 186.5 | 180.92 | 184.5 | 1 | 7 | 31.39% | YES |
| SPY 290119C01040000 | 1040.00 | 18 | 14 | 18.87 | 1 | 6 | 19.08% | |
| SPY 290119C00735000 | 735.00 | 145.5 | 140.24 | 144 | 1 | 6 | 28.63% | YES |
| SPY 290119C00705000 | 705.00 | 171.5 | 160.17 | 163.5 | 3 | 5 | 29.91% | YES |
| SPY 290119C00720000 | 720.00 | 149.45 | 150.09 | 153.5 | 1 | 5 | 29.23% | YES |
| SPY 290119C00795000 | 795.00 | 107.77 | 103.22 | 107 | 2 | 5 | 25.98% | |
| SPY 290119C01090000 | 1090.00 | 11.9 | 7.98 | 12.5 | 2 | 5 | 18.51% | |
| SPY 290119C00940000 | 940.00 | 42.15 | 37 | 41.6 | 3 | 4 | 20.98% | |
| SPY 290119C00470000 | 470.00 | 345.1 | 339.62 | 344 | 1 | 4 | 42.88% | YES |
| SPY 290119C00680000 | 680.00 | 179.78 | 177.41 | 181 | 1 | 4 | 31.15% | YES |
| SPY 290119C00855000 | 855.00 | 72.64 | 72.93 | 75.5 | 1 | 4 | 23.67% | |
| SPY 290119C00350000 | 350.00 | 444.89 | 440.94 | 445.5 | 1 | 3 | 51.09% | YES |
| SPY 290119C01060000 | 1060.00 | 17.16 | 11.19 | 16 | 0 | 3 | 18.82% | |
| SPY 290119C00730000 | 730.00 | 149.58 | 143.5 | 147 | 4 | 3 | 28.80% | YES |
| SPY 290119C00500000 | 500.00 | 317.74 | 314.99 | 319 | 1 | 3 | 40.90% | YES |
| SPY 290119C00590000 | 590.00 | 251.38 | 243.64 | 247.5 | 2 | 3 | 35.76% | YES |
| SPY 290119C01070000 | 1070.00 | 11.74 | 11.52 | 14.5 | 2 | 3 | 18.62% | |
| SPY 290119C00655000 | 655.00 | 196 | 195.19 | 199 | 1 | 2 | 32.42% | YES |
| SPY 290119C00400000 | 400.00 | 402.55 | 398.3 | 402.5 | 1 | 2 | 47.40% | YES |
| SPY 290119C00685000 | 685.00 | 182 | 173.92 | 177.5 | 1 | 2 | 30.91% | YES |
| SPY 290119C00455000 | 455.00 | 353.5 | 352.06 | 356.5 | 1 | 2 | 43.86% | YES |
| SPY 290119C01170000 | 1170.00 | 6.18 | 2.8 | 7.5 | 2 | 2 | 18.54% | |
| SPY 290119C01115000 | 1115.00 | 9.6 | 5.91 | 10.5 | 8 | 2 | 18.44% | |
| SPY 290119C00825000 | 825.00 | 90.59 | 86.45 | 90.5 | 2 | 2 | 24.78% | |
| SPY 290119C00540000 | 540.00 | 287.5 | 282.76 | 287 | 1 | 2 | 38.63% | YES |
| SPY 290119C00595000 | 595.00 | 246.25 | 239.81 | 243.5 | 1 | 2 | 35.44% | YES |
| SPY 290119C00550000 | 550.00 | 275 | 274.82 | 279 | 1 | 2 | 38.05% | YES |
| SPY 290119C00950000 | 950.00 | 37.65 | 33.5 | 38.49 | 2 | 2 | 20.71% | |
| SPY 290119C01085000 | 1085.00 | 13 | 8.45 | 13 | 1 | 2 | 18.54% | |
| SPY 290119C01125000 | 1125.00 | 7.5 | 5.22 | 9.5 | 1 | 1 | 18.28% | |
| SPY 290119C01030000 | 1030.00 | 19.56 | 15.5 | 20.41 | 0 | 1 | 19.20% | |
| SPY 290119C01020000 | 1020.00 | 22.89 | 17.08 | 22 | 0 | 1 | 19.30% | |
| SPY 290119C00545000 | 545.00 | 289 | 278.78 | 283 | 1 | 1 | 38.34% | YES |
| SPY 290119C01010000 | 1010.00 | 24.2 | 19 | 23.9 | 2 | 1 | 19.48% | |
| SPY 290119C00780000 | 780.00 | 114.28 | 112.07 | 116 | 1 | 1 | 26.66% | |
| SPY 290119C00520000 | 520.00 | 311.45 | 298.78 | 303 | 0 | 1 | 39.79% | YES |
| SPY 290119C00965000 | 965.00 | 32.73 | 29.5 | 34.2 | 2 | 1 | 20.34% | |
| SPY 290119C00510000 | 510.00 | 319.37 | 306.86 | 311 | 0 | 1 | 40.35% | YES |
| SPY 290119C00380000 | 380.00 | 422.25 | 415.3 | 419.5 | 0 | 1 | 48.78% | YES |
| SPY 290119C00450000 | 450.00 | 359.87 | 356.23 | 360.5 | 0 | 1 | 44.11% | YES |
| SPY 290119C00505000 | 505.00 | 323.4 | 310.92 | 315 | 0 | 1 | 40.63% | YES |
| SPY 290119C00415000 | 415.00 | 393.25 | 385.61 | 390 | 0 | 1 | 46.47% | YES |
| SPY 290119C00390000 | 390.00 | 411.5 | 406.79 | 411 | 0 | 1 | 48.09% | YES |
| SPY 290119C00525000 | 525.00 | 290 | 294.76 | 299 | 0 | 1 | 39.50% | YES |
| SPY 290119C00320000 | 320.00 | 478.38 | 466.71 | 471 | 0 | 1 | 51.66% | YES |
| SPY 290119C01065000 | 1065.00 | 14.06 | 10.59 | 15.5 | 0 | 1 | 18.81% | |
| SPY 290119C01080000 | 1080.00 | 12.26 | 8.95 | 13.5 | 0 | 1 | 18.57% | |
| SPY 290119C01105000 | 1105.00 | 10.5 | 6.68 | 11 | 2 | 1 | 18.35% | |
| SPY 290119C00150000 | 150.00 | 614.31 | 615.18 | 620 | 0 | 1 | 58.24% | YES |
| SPY 290119C00560000 | 560.00 | 264 | 266.94 | 271 | 0 | 1 | 37.45% | YES |
| SPY 290119C01135000 | 1135.00 | 6.84 | 4.59 | 9 | 1 | 1 | 18.34% | |
| SPY 290119C01145000 | 1145.00 | 7.65 | 4.01 | 8.5 | 2 | 1 | 18.37% | |
| SPY 290119C01155000 | 1155.00 | 6.38 | 3.49 | 8 | 2 | 1 | 18.40% | |
| SPY 290119C00660000 | 660.00 | 189 | 191.59 | 195.5 | 0 | 1 | 32.20% | YES |
| SPY 290119C00610000 | 610.00 | 228.4 | 228.41 | 232.5 | 0 | 1 | 34.77% | YES |
| SPY 290119C00060000 | 60.00 | 701.21 | 702.64 | 707.5 | 2 | 1 | 76.28% | YES |
| SPY 290119C00615000 | 615.00 | 224.04 | 224.65 | 228.5 | 0 | 1 | 34.44% | YES |
| SPY 290119C00835000 | 835.00 | 80.41 | 81.16 | 85.5 | 2 | 0 | 24.43% |
The table below lists all put options on SPY expiring on 2029-01-19. 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 290119P00270000 | 270.00 | 2.8 | 0.96 | 5 | 22 | 2626 | 40.47% | |
| SPY 290119P00250000 | 250.00 | 2.24 | 0.58 | 2.5 | 2747 | 2262 | 38.13% | |
| SPY 290119P00350000 | 350.00 | 4.9 | 2.88 | 7 | 177 | 1187 | 33.57% | |
| SPY 290119P00260000 | 260.00 | 2.56 | 0.77 | 5 | 495 | 994 | 41.82% | |
| SPY 290119P00300000 | 300.00 | 3.52 | 3.5 | 6 | 1853 | 717 | 38.10% | |
| SPY 290119P00290000 | 290.00 | 3.16 | 1.37 | 5.5 | 180 | 510 | 38.65% | |
| SPY 290119P00400000 | 400.00 | 6.73 | 4.55 | 6.85 | 7 | 433 | 28.41% | |
| SPY 290119P00370000 | 370.00 | 5.24 | 3.06 | 8 | 10 | 387 | 32.46% | |
| SPY 290119P00410000 | 410.00 | 7.25 | 4.95 | 7.25 | 1 | 293 | 27.84% | |
| SPY 290119P00430000 | 430.00 | 7.79 | 5.83 | 9.86 | 279 | 208 | 28.08% | |
| SPY 290119P00310000 | 310.00 | 3.7 | 1.26 | 6 | 2 | 200 | 36.90% | |
| SPY 290119P00280000 | 280.00 | 3.06 | 1.16 | 5.5 | 32 | 199 | 39.92% | |
| SPY 290119P00770000 | 770.00 | 62.6 | 59.98 | 64.5 | 2 | 160 | 13.27% | YES |
| SPY 290119P00240000 | 240.00 | 2.13 | 2.1 | 5 | 5 | 152 | 44.69% | |
| SPY 290119P00525000 | 525.00 | 14.19 | 12 | 17 | 151 | 133 | 23.57% | |
| SPY 290119P00760000 | 760.00 | 59.19 | 56.48 | 61 | 7 | 130 | 13.69% | |
| SPY 290119P00330000 | 330.00 | 4.21 | 4.18 | 6.5 | 717 | 124 | 35.21% | |
| SPY 290119P00200000 | 200.00 | 1.39 | 1.44 | 1.53 | 120 | 121 | 41.97% | |
| SPY 290119P00490000 | 490.00 | 11.38 | 9.18 | 14 | 2 | 106 | 25.19% | |
| SPY 290119P00500000 | 500.00 | 12.6 | 10 | 14.75 | 32 | 105 | 24.69% | |
| SPY 290119P00545000 | 545.00 | 17.12 | 14 | 18.91 | 1 | 102 | 22.65% | |
| SPY 290119P00520000 | 520.00 | 14.28 | 11.56 | 14.56 | 1 | 101 | 22.85% | |
| SPY 290119P00360000 | 360.00 | 4.93 | 3.17 | 7.5 | 67 | 97 | 33.02% | |
| SPY 290119P00835000 | 835.00 | 90.09 | 88.83 | 93.5 | 112 | 95 | 10.42% | YES |
| SPY 290119P00530000 | 530.00 | 15.08 | 12.5 | 17.46 | 5 | 89 | 23.34% | |
| SPY 290119P00830000 | 830.00 | 87.36 | 86.16 | 91 | 64 | 84 | 10.70% | YES |
| SPY 290119P00765000 | 765.00 | 60.63 | 59.5 | 63 | 11 | 57 | 13.54% | YES |
| SPY 290119P00130000 | 130.00 | 0.51 | 0.52 | 0.61 | 50 | 52 | 48.73% | |
| SPY 290119P00515000 | 515.00 | 13.86 | 11.12 | 14.24 | 1 | 51 | 23.12% | |
| SPY 290119P00800000 | 800.00 | 73.03 | 71.83 | 76.5 | 2 | 49 | 12.01% | YES |
| SPY 290119P00340000 | 340.00 | 4.63 | 2.61 | 7 | 1608 | 46 | 34.66% | |
| SPY 290119P00230000 | 230.00 | 1.83 | 1.95 | 2.04 | 2 | 45 | 39.48% | |
| SPY 290119P00650000 | 650.00 | 30.7 | 28.57 | 33 | 30 | 45 | 18.08% | |
| SPY 290119P00840000 | 840.00 | 93.81 | 91.58 | 96 | 2 | 44 | 10.12% | YES |
| SPY 290119P00700000 | 700.00 | 42 | 39.21 | 43.5 | 1 | 42 | 16.07% | |
| SPY 290119P00725000 | 725.00 | 46.24 | 45.72 | 50 | 15 | 40 | 15.07% | |
| SPY 290119P00450000 | 450.00 | 8.8 | 6.81 | 11.5 | 16 | 38 | 27.35% | |
| SPY 290119P00740000 | 740.00 | 50.49 | 50.07 | 54.5 | 26 | 32 | 14.50% | |
| SPY 290119P00685000 | 685.00 | 36.82 | 35.71 | 40.5 | 2 | 30 | 16.79% | |
| SPY 290119P00710000 | 710.00 | 44.02 | 41.71 | 46 | 10 | 29 | 15.68% | |
| SPY 290119P00750000 | 750.00 | 53 | 53.19 | 57.5 | 2 | 28 | 14.06% | |
| SPY 290119P00775000 | 775.00 | 63.98 | 61.8 | 66.5 | 21 | 25 | 13.10% | YES |
| SPY 290119P00660000 | 660.00 | 32.75 | 30.48 | 35 | 2 | 24 | 17.71% | |
| SPY 290119P00420000 | 420.00 | 7.32 | 5.38 | 10 | 44 | 22 | 29.14% | |
| SPY 290119P00720000 | 720.00 | 45.31 | 44.35 | 49 | 20 | 21 | 15.36% | |
| SPY 290119P00665000 | 665.00 | 33.7 | 31.47 | 33.8 | 15 | 18 | 16.92% | |
| SPY 290119P00540000 | 540.00 | 15.52 | 13.5 | 16.69 | 6 | 18 | 22.13% | |
| SPY 290119P00695000 | 695.00 | 40.66 | 38.01 | 42.5 | 2 | 16 | 16.32% | |
| SPY 290119P00060000 | 60.00 | 0.09 | 0.06 | 0.11 | 1 | 16 | 57.32% | |
| SPY 290119P00735000 | 735.00 | 52.01 | 48.58 | 53 | 0 | 16 | 14.70% | |
| SPY 290119P00890000 | 890.00 | 126.4 | 125.13 | 130 | 1 | 16 | 7.63% | YES |
| SPY 290119P00780000 | 780.00 | 65.5 | 63.68 | 68.5 | 5 | 15 | 12.91% | YES |
| SPY 290119P00755000 | 755.00 | 57.82 | 54.81 | 59.5 | 2 | 14 | 13.94% | |
| SPY 290119P00670000 | 670.00 | 34.74 | 32.49 | 37 | 15 | 14 | 17.31% | |
| SPY 290119P00390000 | 390.00 | 6 | 4.17 | 8.5 | 4 | 13 | 30.87% | |
| SPY 290119P00900000 | 900.00 | 137.21 | 133.55 | 138.5 | 1 | 13 | 7.22% | YES |
| SPY 290119P00460000 | 460.00 | 9.1 | 7.17 | 12 | 1 | 12 | 26.75% | |
| SPY 290119P00745000 | 745.00 | 52.2 | 51.61 | 56 | 1 | 10 | 14.29% | |
| SPY 290119P00825000 | 825.00 | 86.97 | 83.57 | 88 | 1 | 10 | 10.83% | YES |
| SPY 290119P00690000 | 690.00 | 39.07 | 36.85 | 41.5 | 1 | 10 | 16.56% | |
| SPY 290119P00730000 | 730.00 | 49.55 | 47.13 | 51.5 | 8 | 9 | 14.89% | |
| SPY 290119P00820000 | 820.00 | 83.66 | 81.07 | 85.5 | 0 | 9 | 11.06% | YES |
| SPY 290119P00320000 | 320.00 | 3.97 | 3.92 | 6.5 | 2 | 9 | 36.35% | |
| SPY 290119P00600000 | 600.00 | 22.6 | 20.5 | 25.5 | 1 | 8 | 20.28% | |
| SPY 290119P00610000 | 610.00 | 23.67 | 21.94 | 26.5 | 1 | 8 | 19.72% | |
| SPY 290119P00675000 | 675.00 | 35.6 | 33.53 | 38 | 1 | 8 | 17.10% | |
| SPY 290119P00705000 | 705.00 | 43.06 | 40.44 | 45 | 6 | 8 | 15.94% | |
| SPY 290119P00580000 | 580.00 | 20.41 | 17.86 | 22.5 | 5 | 7 | 20.99% | |
| SPY 290119P00785000 | 785.00 | 65.48 | 65.63 | 70 | 0 | 7 | 12.60% | YES |
| SPY 290119P00795000 | 795.00 | 69.19 | 69.69 | 74.5 | 5 | 6 | 12.26% | YES |
| SPY 290119P00505000 | 505.00 | 12.44 | 10.5 | 15.3 | 27 | 6 | 24.53% | |
| SPY 290119P00470000 | 470.00 | 10.2 | 8 | 12.79 | 22 | 5 | 26.31% | |
| SPY 290119P00070000 | 70.00 | 0.12 | 0.09 | 0.18 | 0 | 5 | 56.06% | |
| SPY 290119P00565000 | 565.00 | 17.62 | 16.07 | 21 | 8 | 4 | 21.74% | |
| SPY 290119P00180000 | 180.00 | 1.1 | 1.14 | 1.23 | 2 | 3 | 43.76% | |
| SPY 290119P00680000 | 680.00 | 36.62 | 34.61 | 39 | 1 | 3 | 16.89% | |
| SPY 290119P00630000 | 630.00 | 26.47 | 25.07 | 30 | 0 | 3 | 19.02% | |
| SPY 290119P00480000 | 480.00 | 10.3 | 8.5 | 13.45 | 1 | 3 | 25.78% | |
| SPY 290119P00380000 | 380.00 | 5.59 | 3.82 | 8.41 | 2 | 3 | 31.80% | |
| SPY 290119P00715000 | 715.00 | 44.9 | 43.01 | 47.5 | 1 | 2 | 15.52% | |
| SPY 290119P00625000 | 625.00 | 26.63 | 24.25 | 29 | 1 | 2 | 19.17% | |
| SPY 290119P00880000 | 880.00 | 119.64 | 117.4 | 122 | 15 | 2 | 8.07% | YES |
| SPY 290119P00190000 | 190.00 | 1.25 | 1.29 | 1.37 | 2 | 2 | 42.82% | |
| SPY 290119P00850000 | 850.00 | 97.83 | 97.39 | 102 | 2 | 2 | 9.68% | YES |
| SPY 290119P00645000 | 645.00 | 28.63 | 27.66 | 32.5 | 1 | 2 | 18.39% | |
| SPY 290119P00560000 | 560.00 | 17.19 | 15.5 | 20.5 | 2 | 2 | 21.98% | |
| SPY 290119P00590000 | 590.00 | 21.18 | 19.14 | 22.46 | 0 | 2 | 20.10% | |
| SPY 290119P00210000 | 210.00 | 1.54 | 1.6 | 1.69 | 2 | 1 | 41.11% | |
| SPY 290119P00220000 | 220.00 | 1.7 | 1.77 | 1.86 | 2 | 1 | 40.28% | |
| SPY 290119P00885000 | 885.00 | 120.78 | 121.18 | 126 | 0 | 1 | 7.87% | YES |
| SPY 290119P00640000 | 640.00 | 30 | 26.77 | 31.5 | 1 | 1 | 18.56% | |
| SPY 290119P00080000 | 80.00 | 0.17 | 0.14 | 0.22 | 4 | 1 | 54.39% | |
| SPY 290119P00440000 | 440.00 | 8.83 | 6.3 | 11 | 0 | 1 | 27.95% | |
| SPY 290119P00570000 | 570.00 | 19.14 | 16.65 | 21.5 | 14 | 1 | 21.49% | |
| SPY 290119P00575000 | 575.00 | 18.99 | 17.24 | 22 | 2 | 1 | 21.24% | |
| SPY 290119P00615000 | 615.00 | 25.68 | 22.69 | 27.5 | 12 | 1 | 19.60% | |
| SPY 290119P00860000 | 860.00 | 108.83 | 103.6 | 108 | 2 | 0 | 9.10% | YES |
| SPY 290119P00905000 | 905.00 | 137.74 | 138 | 143 | 60 | 0 | 7.07% | YES |
| SPY 290119P00925000 | 925.00 | 165.98 | 158 | 162.96 | 0 | 0 | 7.74% | YES |
| SPY 290119P00805000 | 805.00 | 76.32 | 74.03 | 78.5 | 0 | 0 | 11.75% | YES |
| SPY 290119P01040000 | 1040.00 | 273.95 | 273 | 277.96 | 0 | 0 | 11.30% | YES |
| SPY 290119P00170000 | 170.00 | 0.97 | 1 | 1.09 | 2 | 0 | 44.69% | |
| SPY 290119P00910000 | 910.00 | 142.64 | 143 | 147.96 | 0 | 0 | 7.22% | YES |
| SPY 290119P01110000 | 1110.00 | 339.7 | 343 | 347.96 | 2 | 0 | 13.17% | YES |
This page displays the full SPY options chain for contracts expiring on 2029-01-19. 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 2029-01-19. 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 2029-01-19. 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 2029-01-19 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 2029-01-19 approaches.