SPYM · Option chain

SPYM Option Chain

Every listed SPYM strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$91.01

Call open interest

18,121

Put open interest

26,804

Put/call (volume)

1.55

2,675 contracts changed hands across these expirations — 1,051 calls against 1,624 puts. Puts outtraded calls 1.55 to one.

Sep 18, 202613 days

call OI 6,588 · put OI 16,085

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.10 / 21.60	—	247	70	—	0.00 / 0.15	—	114
—	19.20 / 20.60	—	66	71	—	0.00 / 0.10	—	75
—	17.80 / 20.30	—	316	72	—	0.00 / 0.55	—	83
—	17.30 / 19.30	—	284	73	0.03	0.00 / 0.05	1	220
—	15.90 / 17.60	—	69	74	—	0.00 / 0.05	—	45
—	15.30 / 17.40	—	70	75	0.04	0.00 / 0.05	1	114
—	13.90 / 15.60	—	47	76	—	0.00 / 0.05	—	75
—	12.80 / 14.30	—	42	77	—	0.00 / 0.05	—	1,617
—	12.50 / 14.20	—	202	78	0.04	0.00 / 0.10	15	1,775
—	10.90 / 13.30	—	185	79	—	0.00 / 0.05	—	1,383
—	10.00 / 11.60	—	88	80	—	0.00 / 0.05	—	1,270
—	9.50 / 10.20	—	97	81	0.05	0.00 / 0.05	79	2,057
—	8.60 / 9.30	—	66	82	0.05	0.00 / 0.10	67	894
—	7.00 / 9.30	—	125	83	0.07	0.05 / 0.10	154	1,482
—	6.90 / 7.20	—	410	84	0.09	0.05 / 0.15	155	1,112
5.97	5.90 / 6.30	2	205	85	0.07	0.05 / 0.10	181	764
4.95	4.90 / 5.40	2	360	86	0.08	0.05 / 0.10	176	208
4.15	3.80 / 4.80	18	564	87	0.13	0.10 / 0.15	33	328
3.14	2.65 / 3.30	11	412	88	0.18	0.15 / 0.20	25	345
2.30	1.95 / 2.90	25	260	89	0.30	0.25 / 0.35	374	780
1.35	0.95 / 1.50	47	729	90	0.50	0.45 / 0.55	63	427
0.80	0.75 / 0.85	107	582	91	0.85	0.80 / 0.90	7	519
0.35	0.30 / 0.40	206	463	92	1.45	0.50 / 1.50	8	129
0.13	0.10 / 0.15	69	376	93	2.53	0.90 / 3.40	3	258
0.03	0.00 / 0.05	4	215	94	3.67	1.80 / 4.10	1	5
0.03	0.00 / 0.05	4	108	95	—	3.90 / 5.00	—	6
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 514 · put OI 2,949

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.90 / 13.90	—	3	78	—	0.00 / 0.35	—	8
—	10.90 / 12.90	—	—	79	—	0.05 / 0.35	—	9
—	10.30 / 12.70	—	10	80	0.15	0.15 / 0.20	1	12
10.44	9.10 / 11.70	1	—	81	—	0.00 / 0.30	—	110
—	8.40 / 9.80	—	6	82	—	0.05 / 0.30	—	23
—	7.20 / 8.80	—	2	83	—	0.00 / 0.50	—	14
—	6.30 / 7.70	—	—	84	—	0.10 / 0.45	—	35
—	6.40 / 6.70	—	1	85	0.34	0.25 / 0.35	39	2,338
5.50	5.50 / 5.80	2	12	86	0.45	0.30 / 0.45	1	67
4.05	3.50 / 5.80	1	1	87	0.50	0.45 / 0.55	22	53
3.50	3.70 / 4.00	1	11	88	0.73	0.60 / 0.70	10	86
2.60	3.00 / 3.70	2	16	89	0.85	0.75 / 0.90	8	80
2.35	2.25 / 2.35	52	107	90	1.07	1.05 / 1.10	19	48
1.68	1.45 / 1.80	111	50	91	1.40	1.35 / 1.55	14	48
1.10	0.70 / 1.20	157	66	92	1.85	1.85 / 2.85	7	10
0.73	0.65 / 0.75	17	111	93	—	1.30 / 3.50	—	4
0.41	0.35 / 0.45	43	37	94	—	2.15 / 4.40	—	—
0.22	0.20 / 0.25	15	66	95	—	3.10 / 5.50	—	1
0.10	0.10 / 0.15	2	4	96	—	5.00 / 5.70	—	1
—	0.00 / 0.30	—	4	97	—	4.60 / 7.40	—	—
—	0.00 / 0.55	—	7	100	—	8.70 / 10.40	—	2
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 2,822 · put OI 2,261

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.00 / 22.40	—	1	70	0.25	0.20 / 0.30	1	369
—	19.90 / 21.10	—	—	71	—	0.20 / 0.35	—	13
—	18.20 / 20.50	—	2	72	—	0.00 / 0.75	—	12
—	17.30 / 19.40	—	4	73	—	0.05 / 0.75	—	63
—	16.20 / 19.30	—	2	74	0.35	0.05 / 0.60	1	49
—	16.40 / 17.30	—	4	75	—	0.35 / 0.45	—	120
—	14.40 / 16.70	—	2	76	—	0.10 / 1.30	—	29
—	13.40 / 15.70	—	27	77	—	0.10 / 0.85	—	33
—	13.30 / 15.00	—	21	78	—	0.20 / 0.85	—	46
—	11.50 / 14.40	—	2	79	—	0.20 / 0.95	—	17
—	10.50 / 13.70	—	25	80	0.64	0.55 / 0.80	2	114
—	10.10 / 12.90	—	8	81	0.76	0.65 / 0.75	1	31
—	9.20 / 10.70	—	88	82	0.80	0.60 / 0.95	2	73
—	8.30 / 10.10	—	15	83	—	0.55 / 1.25	—	43
—	7.40 / 10.10	—	62	84	—	0.85 / 1.15	—	55
—	6.80 / 8.00	—	125	85	1.05	0.95 / 1.15	21	419
6.85	5.90 / 7.10	3	214	86	—	1.15 / 1.30	—	51
—	5.40 / 6.30	—	218	87	1.53	1.30 / 1.45	3	31
4.90	5.10 / 6.20	1	360	88	1.59	1.50 / 1.65	9	55
4.45	3.90 / 5.30	1	80	89	1.80	1.75 / 2.30	10	51
3.46	3.70 / 4.20	23	194	90	2.19	2.00 / 2.20	3	98
3.10	3.00 / 3.30	3	130	91	2.45	2.35 / 2.55	20	433
—	2.35 / 2.70	—	482	92	—	2.75 / 3.00	—	9
2.00	1.20 / 2.15	2	38	93	—	2.70 / 4.30	—	20
—	1.40 / 2.20	—	59	94	—	3.70 / 4.90	—	3
1.20	0.60 / 1.25	19	287	95	—	3.60 / 5.60	—	23
—	0.05 / 0.30	—	103	100	—	7.20 / 10.40	—	1
0.07	0.00 / 0.85	1	269	105	—	13.50 / 15.90	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 4,722 · put OI 4,462

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.70 / 23.30	—	10	69	0.30	0.25 / 0.50	4	11
—	21.00 / 23.50	—	65	70	0.42	0.30 / 0.50	1	317
—	19.70 / 22.50	—	10	71	0.52	0.35 / 0.55	1	79
—	19.10 / 20.40	—	10	72	0.42	0.15 / 0.50	6	51
—	18.10 / 20.70	—	32	73	0.42	0.35 / 0.50	6	28
—	16.60 / 20.10	—	107	74	0.55	0.00 / 0.60	1	702
16.80	16.40 / 17.50	5	185	75	0.55	0.40 / 0.70	1	106
—	14.50 / 18.10	—	57	76	—	0.25 / 0.95	—	34
—	14.30 / 17.30	—	224	77	—	0.50 / 0.90	—	107
—	13.20 / 15.70	—	183	78	0.65	0.40 / 0.90	1	37
—	13.20 / 13.80	—	79	79	0.72	0.45 / 0.85	2	48
12.48	11.10 / 12.90	2	93	80	0.85	0.70 / 0.85	5	527
10.95	11.50 / 12.00	1	78	81	1.15	0.60 / 1.00	1	52
—	9.60 / 11.90	—	209	82	—	0.80 / 1.30	—	36
—	8.80 / 10.20	—	32	83	—	0.65 / 1.50	—	29
—	8.60 / 9.90	—	46	84	1.20	1.05 / 1.25	1	33
—	7.30 / 8.50	—	162	85	1.28	1.10 / 1.45	1	863
—	7.20 / 7.60	—	127	86	1.45	1.35 / 1.55	20	1,232
6.25	5.40 / 7.00	1	483	87	1.40	1.45 / 2.00	3	25
5.85	5.40 / 6.10	14	294	88	—	1.60 / 2.50	—	28
—	4.80 / 5.30	—	743	89	2.20	2.00 / 2.15	1	50
4.40	4.20 / 4.60	7	638	90	2.69	2.00 / 2.50	2	50
1.69	1.55 / 1.80	2	313	95	4.80	4.60 / 5.80	1	15
0.60	0.40 / 0.55	14	252	100	—	8.00 / 10.60	—	2
—	0.00 / 0.40	—	290	105	—	13.00 / 15.80	—	—
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 543 · put OI 260

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.30 / 23.10	—	—	70	0.57	0.40 / 0.70	4	32
—	17.20 / 19.10	—	18	75	0.85	0.50 / 0.90	1	70
—	14.70 / 17.10	—	—	77	—	0.60 / 1.35	—	3
—	13.80 / 16.10	—	1	78	—	0.70 / 1.15	—	9
—	13.40 / 15.90	—	14	79	—	0.80 / 1.30	—	4
—	12.30 / 14.70	—	22	80	1.27	1.15 / 1.30	2	17
—	11.70 / 13.90	—	1	81	—	1.00 / 1.55	—	4
—	10.50 / 12.40	—	11	82	—	0.20 / 3.20	—	9
—	9.80 / 12.60	—	1	83	—	1.50 / 2.05	—	4
—	9.10 / 10.60	—	1	84	—	1.25 / 2.20	—	8
—	8.30 / 9.90	—	17	85	—	1.75 / 2.05	—	14
—	7.40 / 9.10	—	3	86	—	0.85 / 4.20	—	4
—	6.60 / 9.40	—	9	87	—	2.05 / 2.80	—	14
7.10	6.20 / 8.00	10	10	88	—	2.45 / 2.70	—	33
—	5.10 / 6.80	—	5	89	—	2.70 / 3.00	—	4
5.60	5.00 / 5.90	3	59	90	3.10	2.65 / 3.20	1	19
—	4.60 / 5.30	—	71	91	3.70	3.30 / 3.60	1	4
—	3.40 / 5.10	—	97	92	—	2.75 / 4.70	—	2
3.51	2.85 / 4.80	1	60	93	—	3.90 / 5.10	—	1
—	2.40 / 4.90	—	17	94	—	4.50 / 5.70	—	—
2.75	2.50 / 2.95	1	71	95	—	4.30 / 6.20	—	1
2.24	1.65 / 2.40	2	1	96	—	4.80 / 7.10	—	—
1.75	1.40 / 2.25	2	25	97	—	5.80 / 7.40	—	3
—	0.70 / 1.65	—	4	99	—	6.90 / 9.50	—	—
0.85	0.65 / 1.35	4	12	100	—	9.00 / 10.40	—	1
0.37	0.20 / 0.75	5	13	105	—	13.40 / 15.80	—	—
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 2,932 · put OI 787

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	24.20 / 27.10	—	31	69	—	0.30 / 3.40	—	8
25.50	24.10 / 27.00	1	149	70	1.80	1.60 / 2.00	1	93
—	24.60 / 25.40	—	14	71	—	0.90 / 2.50	—	6
—	23.00 / 25.70	—	25	72	—	0.40 / 3.60	—	36
23.10	22.30 / 24.70	3	39	73	—	0.00 / 2.40	—	2
22.55	20.10 / 23.60	10	26	74	—	0.80 / 3.70	—	4
21.60	21.00 / 22.60	1	88	75	—	0.35 / 3.50	—	21
—	20.00 / 21.90	—	73	76	—	1.05 / 3.90	—	41
—	17.50 / 22.50	—	56	77	—	0.05 / 5.00	—	34
—	17.20 / 21.50	—	188	78	—	1.40 / 4.10	—	73
—	16.50 / 19.20	—	40	79	—	1.35 / 4.30	—	68
17.80	17.50 / 19.20	2	113	80	—	1.65 / 4.40	—	76
—	14.70 / 18.10	—	184	81	—	1.85 / 4.60	—	40
15.70	14.30 / 17.00	1	44	82	—	1.95 / 5.30	—	14
15.16	13.30 / 16.70	1	80	83	—	2.00 / 5.00	—	5
—	12.60 / 15.90	—	13	84	—	2.40 / 5.00	—	31
—	12.90 / 14.30	—	160	85	4.13	2.90 / 5.60	1	29
—	11.10 / 14.30	—	77	86	—	4.10 / 4.60	—	17
—	10.60 / 13.60	—	267	87	4.60	4.40 / 5.30	2	42
12.00	10.70 / 12.80	1	175	88	—	4.50 / 5.90	—	13
—	8.90 / 12.50	—	294	89	—	4.30 / 6.60	—	9
10.60	9.60 / 11.20	1	433	90	5.50	4.60 / 6.30	16	36
7.65	6.20 / 8.60	4	136	95	—	7.20 / 8.00	—	70
—	3.90 / 5.20	—	136	100	—	7.50 / 11.80	—	8
—	0.95 / 4.60	—	52	105	—	12.60 / 15.60	—	10
—	0.55 / 2.15	—	39	110	—	16.50 / 21.50	—	1
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on SPYM

SPYM options score SPYM gamma walls SPYM max pain SPYM IV rank SPYM put/call ratio SPYM options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.