Dark

SPYM
State Street SPDR Portfolio S&P 500 ETF
stock NYSE ETF

Market Open

Oct 2, 2026 12:32:44 PM EDT

90.53USD+0.667%(+0.60)4,548,308

90.53Bid 90.54Ask 0.01Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

90.71USD+0.867%(+0.78)57,932

After-hours

Oct 1, 2026 4:55:30 PM EDT

89.92USD-0.011%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,446	1,573	514	2,767

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	0.05	0.00%	1	289	09-24	SPYM261218C00105000
100 C	0.10	-16.67%	1	103	09-30	SPYM261218C00100000
95 C	0.55	-26.67%	1	325	10-01	SPYM261218C00095000
94 C	1.00	+25.00%	4	108	09-30	SPYM261218C00094000
93 C	1.19	-9.85%	1	95	10-01	SPYM261218C00093000
92 C	1.55	-8.82%	6	508	10-01	SPYM261218C00092000
91 C	2.20	+3.77%	7	145	10-01	SPYM261218C00091000
90 C	2.50	-19.35%	2	231	10-01	SPYM261218C00090000
89 C	3.80	+7.95%	2	85	09-30	SPYM261218C00089000
88 C	4.00	-15.97%	1	347	09-29	SPYM261218C00088000
87 C	5.30	-11.67%	1	199	09-30	SPYM261218C00087000
86 C	6.00	-12.28%	1	198	09-24	SPYM261218C00086000
85 C	6.20	-12.31%	3	71	10-01	SPYM261218C00085000
84 C	7.70	-6.10%	1	59	09-29	SPYM261218C00084000
83 C	8.00	-11.60%	6	21	09-10	SPYM261218C00083000
82 C	10.45	+11.17%	76	86	09-22	SPYM261218C00082000
81 C	11.15	+11.06%	1	18	09-22	SPYM261218C00081000
80 C	10.52	-8.92%	1	26	09-10	SPYM261218C00080000
79 C	12.04	-0.08%	1	3	09-09	SPYM261218C00079000
78 C	14.37	+3.38%	1	20	09-22	SPYM261218C00078000
77 C	14.30	+4.38%	1	35	09-29	SPYM261218C00077000
76 C	15.21	+2.42%	2	3	09-29	SPYM261218C00076000
75 C	14.74	-5.57%	1	4	05-18	SPYM261218C00075000
74 C	16.69	0%	2	2	05-27	SPYM261218C00074000
73 C	17.69	-4.79%	1	4	09-01	SPYM261218C00073000
72 C	16.60	+7.10%	1	2	07-28	SPYM261218C00072000
71 C	21.13	+15.46%	22	22	08-05	SPYM261218C00071000
70 C	20.61	-6.74%	1	1	09-01	SPYM261218C00070000
65 C	23.72	0%	1	1	05-18	SPYM261218C00065000
60 C	28.26	+0.39%	2	6	07-31	SPYM261218C00060000
55 C	35.65	+3.60%	1	2	08-06	SPYM261218C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	13.89	-12.37%	2	0	08-17	SPYM261218P00105000
100 P	10.40	+8.33%	1	1	09-10	SPYM261218P00100000
95 P	6.17	+6.56%	5	30	09-15	SPYM261218P00095000
94 P	4.20	-10.64%	1	4	09-30	SPYM261218P00094000
93 P	3.54	-9.69%	1	21	09-24	SPYM261218P00093000
92 P	2.55	0.00%	2	10	09-22	SPYM261218P00092000
91 P	2.73	+7.06%	2	448	10-01	SPYM261218P00091000
90 P	2.40	+17.07%	1	114	10-01	SPYM261218P00090000
89 P	1.90	+5.56%	2	86	10-01	SPYM261218P00089000
88 P	1.45	-7.64%	2	81	10-01	SPYM261218P00088000
87 P	1.50	+40.19%	2	53	10-01	SPYM261218P00087000
86 P	1.07	-2.73%	1	72	10-01	SPYM261218P00086000
85 P	1.11	+23.33%	3	721	10-01	SPYM261218P00085000
84 P	0.78	-8.24%	1	69	09-30	SPYM261218P00084000
83 P	0.80	+19.40%	2	53	09-30	SPYM261218P00083000
82 P	0.58	-3.33%	1	359	10-01	SPYM261218P00082000
81 P	0.60	0.00%	1	51	10-01	SPYM261218P00081000
80 P	0.55	+10.00%	3	151	10-01	SPYM261218P00080000
79 P	0.52	+23.81%	3	19	10-01	SPYM261218P00079000
78 P	0.30	-21.05%	1	59	10-01	SPYM261218P00078000
77 P	0.35	-22.22%	2	47	10-01	SPYM261218P00077000
76 P	0.40	0.00%	1	30	09-17	SPYM261218P00076000
75 P	0.30	-53.85%	1	141	09-25	SPYM261218P00075000
74 P	0.25	-30.56%	4	50	09-24	SPYM261218P00074000
73 P	0.27	0.00%	3	63	09-25	SPYM261218P00073000
72 P	0.25	-37.50%	1	11	09-21	SPYM261218P00072000
71 P	0.21	+5.00%	1	13	09-29	SPYM261218P00071000
70 P	0.18	-10.00%	5	376	09-28	SPYM261218P00070000
65 P	0.10	-33.33%	2	95	09-23	SPYM261218P00065000
60 P	0.05	-70.59%	1	15	09-28	SPYM261218P00060000
55 P	0.05	-44.44%	2	38	09-25	SPYM261218P00055000

.dark-mode .BdxJMh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BdxJMh{ color: #333333; background-color: white; border: 2px solid #333333; }SPYMState Street SPDR Portfolio S&P 500 ETFstock NYSE ETF