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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,824	982	28	5,322

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	0.03	-40.00%	2	321	10-01	SPYM270115C00105000
100 C	0.18	-28.00%	4	247	10-01	SPYM270115C00100000
95 C	0.95	-14.41%	2	414	10-01	SPYM270115C00095000
90 C	3.31	-2.65%	4	797	10-01	SPYM270115C00090000
89 C	3.75	-26.04%	4	749	10-01	SPYM270115C00089000
88 C	4.95	-2.94%	1	295	09-30	SPYM270115C00088000
87 C	5.80	+0.17%	1	478	09-29	SPYM270115C00087000
86 C	6.77	+10.26%	2	126	09-28	SPYM270115C00086000
85 C	7.04	-3.56%	1	171	09-29	SPYM270115C00085000
84 C	7.90	-16.84%	1	43	09-29	SPYM270115C00084000
83 C	9.05	-6.89%	1	32	09-02	SPYM270115C00083000
82 C	10.80	+15.51%	1	208	09-21	SPYM270115C00082000
81 C	10.95	-3.35%	1	78	09-03	SPYM270115C00081000
80 C	12.12	+8.80%	3	87	09-23	SPYM270115C00080000
79 C	13.05	-2.76%	2	79	08-20	SPYM270115C00079000
78 C	13.60	-6.21%	6	181	09-28	SPYM270115C00078000
77 C	13.79	-8.07%	1	225	09-14	SPYM270115C00077000
76 C	16.39	-1.27%	1	57	08-28	SPYM270115C00076000
75 C	16.49	-5.77%	3	171	09-29	SPYM270115C00075000
74 C	18.07	+16.58%	1	112	08-04	SPYM270115C00074000
73 C	20.10	+14.20%	1	32	08-11	SPYM270115C00073000
72 C	19.60	-0.41%	1	9	09-24	SPYM270115C00072000
71 C	20.42	+6.13%	106	60	09-24	SPYM270115C00071000
70 C	21.05	-1.13%	31	368	10-01	SPYM270115C00070000
69 C	22.10	+1.28%	4	10	09-11	SPYM270115C00069000
68 C	22.83	-6.05%	1	12	09-09	SPYM270115C00068000
67 C	23.74	-2.38%	1	44	09-09	SPYM270115C00067000
66 C	23.41	+35.32%	1	12	06-08	SPYM270115C00066000
65 C	27.10	+0.93%	4	72	09-22	SPYM270115C00065000
60 C	30.80	-0.10%	61	108	10-01	SPYM270115C00060000
55 C	36.00	-2.07%	1	17	09-03	SPYM270115C00055000
50 C	42.45	+11.92%	2	32	08-14	SPYM270115C00050000
45 C	45.38	+2.44%	1	133	08-04	SPYM270115C00045000
40 C	50.85	+1.50%	5	26	09-24	SPYM270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	17.50	-4.89%	1	7	06-08	SPYM270115P00105000
100 P	11.10	+9.79%	2	2	09-15	SPYM270115P00100000
95 P	5.81	+23.62%	1	19	10-01	SPYM270115P00095000
90 P	2.65	+1.92%	7	96	10-01	SPYM270115P00090000
89 P	2.30	+39.39%	3	58	10-01	SPYM270115P00089000
88 P	1.80	-5.26%	176	193	09-30	SPYM270115P00088000
87 P	1.80	+15.38%	6	36	10-01	SPYM270115P00087000
86 P	1.55	+8.39%	6	1,246	10-01	SPYM270115P00086000
85 P	1.35	+10.66%	7	709	10-01	SPYM270115P00085000
84 P	1.05	-8.70%	5	35	10-01	SPYM270115P00084000
83 P	1.05	+5.00%	1	40	10-01	SPYM270115P00083000
82 P	0.87	-30.40%	1	38	10-01	SPYM270115P00082000
81 P	0.83	-7.78%	2	52	09-25	SPYM270115P00081000
80 P	0.66	-15.38%	1	559	09-30	SPYM270115P00080000
79 P	0.68	+1.49%	1	49	09-28	SPYM270115P00079000
78 P	0.65	-23.53%	1	37	09-18	SPYM270115P00078000
77 P	0.56	+5.66%	2	111	10-01	SPYM270115P00077000
76 P	0.45	+4.65%	3	42	10-01	SPYM270115P00076000
75 P	0.45	+36.36%	5	110	10-01	SPYM270115P00075000
74 P	0.38	+2.70%	4	770	10-01	SPYM270115P00074000
73 P	0.37	+5.71%	1	37	10-01	SPYM270115P00073000
72 P	0.37	-5.13%	1	59	10-01	SPYM270115P00072000
71 P	0.28	0.00%	2	81	10-01	SPYM270115P00071000
70 P	0.35	0.00%	1	318	10-01	SPYM270115P00070000
69 P	0.37	+23.33%	1	14	09-10	SPYM270115P00069000
68 P	0.27	-10.00%	2	56	09-10	SPYM270115P00068000
67 P	0.42	+20.00%	1	20	08-28	SPYM270115P00067000
66 P	0.18	-40.00%	1	22	09-30	SPYM270115P00066000
65 P	0.20	+11.11%	1	117	09-30	SPYM270115P00065000
60 P	0.19	-13.64%	60	116	09-09	SPYM270115P00060000
55 P	0.15	0.00%	2	23	09-18	SPYM270115P00055000
50 P	0.07	-78.13%	50	181	09-08	SPYM270115P00050000
45 P	0.05	-80.00%	1	30	09-24	SPYM270115P00045000
40 P	0.01	-80.00%	3	67	09-30	SPYM270115P00040000

.dark-mode .H1KzBx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H1KzBx{ color: #333333; background-color: white; border: 2px solid #333333; }SPYMState Street SPDR Portfolio S&P 500 ETFstock NYSE ETF