Stocknear Logo Stocknear
/
Popular
  • KO Coca Cola Company Stock
  • TSLA Tesla Inc Stock
  • AMD Advanced Micro Devices Stock
  • SPY SPDR S&P 500 ETF Trust ETF
  • NVDA Nvidia Stock
    • Login

    SPDR S&P 500 ETF Trust

    AMEX: SPY · Real-Time Price · USD
    643.27
    -0.17 (-0.03%)
    At close: Aug 18, 2025, 3:59 PM
    643.54
    0.04%
    After-hours: Aug 18, 2025, 07:59 PM EDT

    SPY Option Overview

    Overview for all option chains of SPY. As of August 17, 2025, SPY options have an IV of 20.88% and an IV rank of n/a. The volume is 2,676,106 contracts, which is 276.02% of average daily volume of 969,545 contracts. The volume put-call ratio is 1.53, indicating a bearish sentiment in the market.

    Implied Volatility

    Implied Volatility (30d)
    20.88%
    IV Rank
    < 0.01%
    Historical Volatility
    9.56%
    IV Low
    22.71% on Sep 19, 2024
    IV High
    165.06% on Jun 25, 2025

    Open Interest (OI)

    Today's Open Interest
    15,372,293
    Put-Call Ratio
    2.54
    Put Open Interest
    11,032,989
    Call Open Interest
    4,339,304
    Open Interest Avg (30-day)
    11,908,740
    Today vs Open Interest Avg (30-day)
    129.08%

    Option Volume

    Today's Volume
    2,676,106
    Put-Call Ratio
    1.53
    Put Volume
    1,618,475
    Call Volume
    1,057,631
    Volume Avg (30-day)
    969,545
    Today vs Volume Avg (30-day)
    276.02%

    Option Chain Statistics

    This table provides a comprehensive overview of all SPY options grouped by their expiration dates.

    Expiration Call Vol Put Vol P/C Vol Call OI Put OI P/C OI Implied Volatility Max Pain
    Aug 18, 2025 499,618 463,082 0.93 80,060 105,631 1.32 25.85% 642
    Aug 19, 2025 86,931 112,639 1.3 32,066 75,055 2.34 23.57% 642
    Aug 20, 2025 57,106 76,668 1.34 29,903 60,773 2.03 23.76% 642
    Aug 21, 2025 24,258 31,363 1.29 20,954 31,012 1.48 23.39% 643
    Aug 22, 2025 115,714 161,234 1.39 106,796 633,093 5.93 23.93% 637
    Aug 25, 2025 15,656 22,078 1.41 15,684 16,851 1.07 16.99% 644
    Aug 26, 2025 6,676 14,293 2.14 5,609 14,332 2.56 16.68% 645
    Aug 27, 2025 6,602 5,142 0.78 2,533 3,604 1.42 16.73% 645
    Aug 28, 2025 7,922 7,527 0.95 914 1,468 1.61 16.87% 645
    Aug 29, 2025 42,380 130,328 3.08 325,799 1,019,348 3.13 28.38% 623
    Sep 05, 2025 13,568 81,938 6.04 62,118 149,144 2.4 18.38% 637
    Sep 12, 2025 14,269 108,763 7.62 50,812 72,266 1.42 18.11% 640
    Sep 19, 2025 86,492 199,246 2.3 861,073 2,940,457 3.41 30.89% 620
    Sep 26, 2025 6,013 22,838 3.8 8,356 16,089 1.93 16.8% 640
    Sep 30, 2025 6,088 21,184 3.48 206,443 853,914 4.14 22.21% 620
    Oct 17, 2025 14,805 58,246 3.93 154,541 1,432,123 9.27 27.52% 630
    Oct 31, 2025 5,909 6,887 1.17 95,964 267,518 2.79 21.55% 620
    Nov 21, 2025 4,149 16,170 3.9 56,241 166,490 2.96 24.46% 630
    Nov 28, 2025 2,055 1,154 0.56 23,002 56,797 2.47 23.43% 610
    Dec 19, 2025 10,719 39,821 3.71 471,694 975,468 2.07 32.96% 600
    Dec 31, 2025 1,762 2,440 1.38 142,859 146,468 1.03 21.88% 600
    Jan 16, 2026 15,700 10,181 0.65 488,240 686,516 1.41 28.81% 595
    Jan 30, 2026 1,042 743 0.71 6,377 13,393 2.1 18.59% 634
    Feb 20, 2026 1,042 2,194 2.11 0 0 0 21.83% 400
    Mar 20, 2026 1,016 6,614 6.51 248,990 373,089 1.5 26.58% 600
    Mar 31, 2026 488 208 0.43 24,241 64,409 2.66 23.6% 625
    Jun 18, 2026 2,825 1,866 0.66 240,697 299,856 1.25 25.45% 585
    Jun 30, 2026 172 252 1.47 11,512 12,984 1.13 19.85% 635
    Sep 18, 2026 2,152 8,328 3.87 216,658 85,621 0.4 23.41% 645
    Dec 18, 2026 1,026 272 0.27 167,240 210,745 1.26 24.71% 560
    Jan 15, 2027 2,256 2,837 1.26 99,480 126,512 1.27 23.8% 640
    Dec 17, 2027 1,220 1,939 1.59 82,448 121,963 1.48 24.08% 595

    Add to Watchlist