Skip to content

State Street SPDR Portfolio S&P 500 ETF

US · SPYM Listed 1970
90.06 +0.61 +0.68%
Live - 5344 symbols - heartbeat 482s ago · 2026-10-27 05:00

✦ Today's options flow

Puts lead
691 20384
■ Call volume■ Put volume
  • Puts are outnumbering calls 29.5 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.

Options-implied move vs. analyst target

The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 15.25% annualized vol near the money — a one-standard-deviation move to roughly $86.54–$93.58 by then.

Options-implied (~68% band), 24d
$86.54now $90.06$93.58

No analyst target range on file to compare against.

Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.

Most active contracts today

ContractTypeLastVolumeOpen int.IV
Nov 20 $78.00 Put $0.13 6,773 1,721 32.74%
Nov 20 $79.00 Put $0.15 4,135 1,707 31.51%
Nov 20 $77.00 Put $0.12 3,129 472 35.10%
Nov 20 $80.00 Put $0.15 1,219 965 28.03%
Nov 20 $81.00 Put $0.15 1,056 2,284 27.61%
Oct 16 $81.00 Put $0.03 649 887 172.02%
Oct 16 $82.00 Put $0.07 543 1,057 179.44%
Oct 16 $90.00 Put $0.05 349 585 26.33%
Oct 16 $86.00 Put $0.02 338 1,101 86.04%
Oct 16 $89.00 Put $0.04 321 489 44.17%

Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.

Full chain, by expiration

Oct 16, 2026 (25 strikes)
CallsStrikePuts
LastVolOILastVolOI
$12.60 0 27 $78.00 $0.00 0 1,025
$11.36 2 1 $79.00 $0.03 95 391
$10.60 0 18 $80.00 $0.03 60 773
$9.32 1 12 $81.00 $0.03 649 887
$8.65 1 12 $82.00 $0.07 543 1,057
$7.60 0 7 $83.00 $0.04 232 765
$6.60 0 85 $84.00 $0.05 308 1,003
$5.80 1 8 $85.00 $0.06 312 2,772
$4.60 0 14 $86.00 $0.02 338 1,101
$3.22 3 99 $87.00 $0.00 0 444
$2.62 0 35 $88.00 $0.06 275 616
$1.26 1 82 $89.00 $0.04 321 489
$0.95 68 309 $90.00 $0.05 349 585
$0.20 132 458 $91.00 $0.30 39 346
$0.05 37 579 $92.00 $1.48 6 21
$0.03 5 316 $93.00 $2.46 0 1
$0.03 0 391 $94.00 $3.44 0 0
$0.02 0 97 $95.00 $4.43 0 0
$0.01 0 4 $96.00 $5.42 0 0
$0.01 0 4 $97.00 $6.42 0 0
$0.01 0 1 $98.00 $7.42 0 0
$0.00 0 0 $99.00 $8.42 0 0
$0.00 0 9 $100.00 $9.42 0 0
$0.00 0 0 $101.00 $10.59 1 0
$0.00 0 0 $102.00 $11.42 0 0
Oct 30, 2026 (25 strikes)
CallsStrikePuts
LastVolOILastVolOI
$4.59 0 0 $85.00 $0.08 1 15
$4.10 0 0 $85.50 $0.11 0 3
$3.63 0 0 $86.00 $0.07 3 0
$3.16 0 0 $86.50 $0.05 9 1
$3.00 1 1 $87.00 $0.05 2 3
$2.24 0 0 $87.50 $0.05 6 4
$1.84 0 1 $88.00 $0.05 12 33
$1.47 0 0 $88.50 $0.23 10 9
$1.40 68 1 $89.00 $0.24 21 40
$1.05 11 8 $89.50 $0.38 7 117
$0.73 5 51 $90.00 $0.57 68 11
$0.42 9 7 $90.50 $1.37 0 0
$0.25 37 10 $91.00 $1.71 0 0
$0.10 51 4 $91.50 $2.12 0 0
$0.05 34 9 $92.00 $2.58 0 1
$0.16 1 0 $92.50 $3.06 0 0
$0.01 0 0 $93.00 $3.55 0 0
$0.01 0 0 $93.50 $4.05 0 0
$0.00 0 0 $94.00 $4.55 0 0
$0.00 0 0 $94.50 $5.05 0 0
$0.00 0 0 $95.00 $5.55 0 0
$0.00 0 0 $95.50 $6.05 0 0
$0.00 0 0 $96.00 $6.55 0 0
$0.00 0 0 $96.50 $7.05 0 0
$0.00 0 0 $97.00 $7.55 0 0
Nov 6, 2026 (25 strikes)
CallsStrikePuts
LastVolOILastVolOI
$4.85 0 0 $85.00 $0.20 2 4
$4.38 0 0 $85.50 $0.28 0 0
$3.91 0 0 $86.00 $0.31 0 0
$3.44 0 0 $86.50 $0.34 0 0
$2.97 0 0 $87.00 $0.37 0 1
$2.54 0 0 $87.50 $0.38 1 0
$2.50 1 0 $88.00 $0.58 0 2
$1.82 0 0 $88.50 $0.73 0 0
$1.47 0 0 $89.00 $0.61 1 0
$1.15 0 1 $89.50 $0.70 1 2
$0.90 1 8 $90.00 $0.85 3 2
$0.67 0 3 $90.50 $1.00 2 2
$0.51 0 4 $91.00 $1.35 8 0
$0.38 4 1 $91.50 $2.28 0 0
$0.27 30 4 $92.00 $2.65 0 0
$0.27 1 0 $92.50 $3.12 0 0
$0.13 1 0 $93.00 $3.59 0 0
$0.10 1 0 $93.50 $4.09 0 0
$0.09 25 0 $94.00 $4.58 0 0
$0.11 0 0 $94.50 $5.08 0 0
$0.11 0 0 $95.00 $5.58 0 0
$0.10 0 0 $95.50 $6.07 0 0
$0.10 0 0 $96.00 $6.57 0 0
$0.09 0 0 $96.50 $7.07 0 0
$0.09 0 0 $97.00 $7.57 0 0
Nov 13, 2026 (25 strikes)
CallsStrikePuts
LastVolOILastVolOI
$5.08 0 0 $85.00 $0.45 1 0
$4.59 0 0 $85.50 $0.45 0 0
$4.11 0 0 $86.00 $0.46 0 0
$3.68 0 0 $86.50 $0.54 0 0
$3.26 0 0 $87.00 $0.50 1 0
$2.84 0 0 $87.50 $0.70 0 0
$2.42 0 0 $88.00 $0.78 0 0
$2.00 0 0 $88.50 $0.85 0 1
$1.69 0 0 $89.00 $1.05 0 1
$1.44 0 0 $89.50 $0.80 2 8
$1.32 1 0 $90.00 $1.12 2 0
$1.10 2 2 $90.50 $1.25 3 0
$0.78 6 1 $91.00 $2.11 0 0
$0.55 1 11 $91.50 $2.42 0 0
$0.49 3 0 $92.00 $2.73 0 0
$0.30 0 0 $92.50 $3.20 0 0
$0.26 0 10 $93.00 $3.67 0 0
$0.22 0 0 $93.50 $4.13 0 0
$0.18 0 0 $94.00 $4.61 0 0
$0.15 0 0 $94.50 $5.08 0 0
$0.12 0 0 $95.00 $5.57 0 0
$0.10 0 0 $95.50 $6.06 0 0
$0.08 0 0 $96.00 $6.55 0 0
$0.07 0 0 $96.50 $7.05 0 0
$0.05 0 0 $97.00 $7.55 0 0
Nov 20, 2026 (25 strikes)
CallsStrikePuts
LastVolOILastVolOI
$12.88 0 31 $77.00 $0.12 3,129 472
$11.92 0 6 $78.00 $0.13 6,773 1,721
$10.95 0 3 $79.00 $0.15 4,135 1,707
$10.67 3 17 $80.00 $0.15 1,219 965
$9.04 0 17 $81.00 $0.15 1,056 2,284
$8.09 0 8 $82.00 $0.20 298 1,491
$7.13 0 6 $83.00 $0.42 1 107
$6.21 0 6 $84.00 $0.24 3 462
$5.30 0 5 $85.00 $0.32 3 483
$4.39 0 9 $86.00 $0.40 1 281
$3.56 0 33 $87.00 $0.55 9 433
$2.73 0 46 $88.00 $0.71 9 655
$2.12 1 63 $89.00 $0.95 45 554
$1.60 9 197 $90.00 $1.24 2 670
$1.00 8 488 $91.00 $1.71 7 257
$0.55 85 784 $92.00 $2.75 0 38
$0.31 30 517 $93.00 $3.62 0 5
$0.16 5 497 $94.00 $4.55 0 7
$0.07 4 397 $95.00 $5.55 0 1
$0.03 1 121 $96.00 $6.55 0 0
$0.03 0 32 $97.00 $7.55 0 0
$0.01 0 17 $98.00 $8.55 0 0
$0.01 0 13 $99.00 $9.55 0 0
$0.00 0 1 $100.00 $10.55 0 0
$0.00 0 12 $101.00 $11.55 0 0

Chain covers the nearest 5 expirations only — where almost all retail volume sits. Data as of 2026-10-27 11:41, refreshed a few times a day, not real-time.

For reference only, not investment advice. Options involve risk and are not suitable for every investor.

Quote time 2026-10-27 05:00:07 · For reference only, not investment advice and not tailored to your situation.

State Street SPDR Portfolio S&P 500 ETF discussion 0 comments

Add a comment