WhaleQuant.io

SPY Options Chain – 2026-04-17

Detailed SPY options chain for 2026-04-17 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for SPY.

Options Analytics Short-Term Forecast Short Interest Report

SPY Call Options — 2026-04-17 Expiration

This page focuses on a single options expiration date for SPY – 2026-04-17 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for SPY into 2026-04-17.

This SPY 2026-04-17 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

SPY Put Options — 2026-04-17 Expiration

The table below shows all call options on SPY expiring on 2026-04-17. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
SPY 260417C00720000 720.00 5.73 5.66 5.69 880 6256 13.46%
SPY 260417C00770000 770.00 0.29 0.27 0.29 21 5525 12.32%
SPY 260417C00695000 695.00 17.43 17.39 17.45 315 5066 16.40%
SPY 260417C00700000 700.00 14.48 14.47 14.51 887 4782 15.73%
SPY 260417C00725000 725.00 4.45 4.25 4.29 581 4352 13.05%
SPY 260417C00805000 805.00 0.07 0.06 0.08 1 3737 13.99%
SPY 260417C00760000 760.00 0.45 0.47 0.48 204 3479 12.02%
SPY 260417C00690000 690.00 20.93 20.51 20.66 3267 3115 17.12% YES
SPY 260417C00715000 715.00 7.4 7.38 7.43 529 2947 13.96%
SPY 260417C00750000 750.00 0.9 0.86 0.88 208 2873 11.99%
SPY 260417C00740000 740.00 1.69 1.65 1.68 314 2618 12.21%
SPY 260417C00710000 710.00 9.55 9.43 9.48 804 2581 14.50%
SPY 260417C00730000 730.00 3.06 3.14 3.17 450 2558 12.70%
SPY 260417C00735000 735.00 2.29 2.28 2.32 741 2255 12.42%
SPY 260417C00685000 685.00 23.97 23.74 24.03 356 1847 17.82% YES
SPY 260417C00705000 705.00 12.34 11.8 11.86 340 1704 15.10%
SPY 260417C00800000 800.00 0.07 0.07 0.08 435 1502 13.48%
SPY 260417C00755000 755.00 0.63 0.63 0.65 13 1379 12.00%
SPY 260417C00845000 845.00 0.04 0.03 0.04 2 1193 16.60%
SPY 260417C00680000 680.00 28.25 27.39 27.57 218 1001 18.52% YES
SPY 260417C00765000 765.00 0.38 0.35 0.37 4 971 12.15%
SPY 260417C00691000 691.00 20.6 19.9 19.96 490 959 16.94%
SPY 260417C00711000 711.00 9.54 9 9.05 210 884 14.39%
SPY 260417C00721000 721.00 5.19 5.35 5.39 10 818 13.38%
SPY 260417C00745000 745.00 1.18 1.19 1.21 204 816 12.06%
SPY 260417C00675000 675.00 32.09 31.08 31.87 30 800 19.76% YES
SPY 260417C00688000 688.00 22.05 21.4 22.41 317 762 17.75% YES
SPY 260417C00703000 703.00 12.53 12.84 12.89 43 760 15.35%
SPY 260417C00719000 719.00 6.38 5.97 6.02 12 754 13.57%
SPY 260417C00698000 698.00 15.27 15.61 15.67 383 746 16.00%
SPY 260417C00726000 726.00 4.02 4 4.04 63 715 12.97%
SPY 260417C00692000 692.00 19.95 19.26 19.32 256 688 16.80%
SPY 260417C00694000 694.00 18.87 18.01 18.07 96 673 16.54%
SPY 260417C00687000 687.00 23.38 22.07 23.1 130 655 17.91% YES
SPY 260417C00702000 702.00 14.02 13.37 13.42 214 642 15.48%
SPY 260417C00717000 717.00 6.88 6.65 6.7 11 609 13.76%
SPY 260417C00693000 693.00 19.55 18.63 18.69 718 607 16.67%
SPY 260417C00697000 697.00 16.98 16.2 16.25 209 582 16.13%
SPY 260417C00775000 775.00 0.19 0.21 0.23 2 578 12.50%
SPY 260417C00701000 701.00 13.6 13.91 13.97 40 575 15.61%
SPY 260417C00686000 686.00 23 23.15 23.86 181 553 18.11% YES
SPY 260417C00712000 712.00 8.33 8.57 8.62 13 547 14.28%
SPY 260417C00696000 696.00 17.62 16.79 16.85 88 516 16.27%
SPY 260417C00900000 900.00 0.01 0.01 0.03 27 511 20.70%
SPY 260417C00699000 699.00 14.73 15.03 15.09 125 490 15.87%
SPY 260417C00895000 895.00 0.02 0.01 0.03 4 485 20.31%
SPY 260417C00820000 820.00 0.06 0.04 0.06 1 480 14.99%
SPY 260417C00665000 665.00 38.45 37.8 40.08 267 476 21.62% YES
SPY 260417C00739000 739.00 1.67 1.76 1.79 52 470 12.24%
SPY 260417C00706000 706.00 11.53 11.31 11.36 19 465 14.98%
SPY 260417C00729000 729.00 3.52 3.34 3.37 37 459 12.76%
SPY 260417C00738000 738.00 1.79 1.88 1.91 5 429 12.28%
SPY 260417C00707000 707.00 10.89 10.82 10.87 137 420 14.86%
SPY 260417C00722000 722.00 4.9 5.06 5.1 109 399 13.30%
SPY 260417C00714000 714.00 7.53 7.77 7.81 326 395 14.06%
SPY 260417C00684000 684.00 25.31 24.04 25.23 56 394 18.38% YES
SPY 260417C00650000 650.00 52.27 49.93 52.72 9 390 24.11% YES
SPY 260417C00708000 708.00 10 10.35 10.4 71 387 14.74%
SPY 260417C00689000 689.00 21.84 21.14 21.67 572 382 17.55% YES
SPY 260417C00635000 635.00 59.86 63 65.79 2 380 26.45% YES
SPY 260417C00728000 728.00 3.43 3.55 3.58 102 360 12.82%
SPY 260417C00683000 683.00 26.09 24.7 25.95 63 345 18.54% YES
SPY 260417C00660000 660.00 43.12 41.56 44.36 25 343 22.59% YES
SPY 260417C00718000 718.00 6.12 6.31 6.35 29 341 13.66%
SPY 260417C00741000 741.00 1.47 1.54 1.57 2 340 12.17%
SPY 260417C00780000 780.00 0.16 0.17 0.18 2 337 12.65%
SPY 260417C00743000 743.00 1.29 1.35 1.38 10 334 12.12%
SPY 260417C00713000 713.00 7.92 8.16 8.21 72 333 14.17%
SPY 260417C00704000 704.00 12.01 12.31 12.37 33 302 15.23%
SPY 260417C00727000 727.00 3.99 3.77 3.81 13 296 12.90%
SPY 260417C00681000 681.00 26.22 26.12 27.4 6 293 18.85% YES
SPY 260417C00744000 744.00 1.31 1.27 1.29 12 268 12.08%
SPY 260417C00734000 734.00 2.47 2.43 2.47 35 263 12.47%
SPY 260417C00682000 682.00 25.52 25.44 26.67 23 259 18.69% YES
SPY 260417C00723000 723.00 4.62 4.77 4.82 70 255 13.22%
SPY 260417C00731000 731.00 2.84 2.95 2.98 298 239 12.64%
SPY 260417C00709000 709.00 9.88 9.88 9.93 94 234 14.62%
SPY 260417C00670000 670.00 35.71 33.6 36.35 45 226 21.07% YES
SPY 260417C00736000 736.00 2.04 2.14 2.17 204 220 12.37%
SPY 260417C00785000 785.00 0.13 0.13 0.15 20 206 12.89%
SPY 260417C00565000 565.00 127.13 128.54 131.33 2 203 38.47% YES
SPY 260417C00677000 677.00 29.83 28.86 30.5 21 202 19.58% YES
SPY 260417C00620000 620.00 77.02 76.54 79.33 15 187 28.86% YES
SPY 260417C00732000 732.00 2.97 2.77 2.8 23 175 12.58%
SPY 260417C00655000 655.00 42.62 45.7 48.5 2 162 23.35% YES
SPY 260417C00724000 724.00 4.36 4.51 4.55 35 153 13.14%
SPY 260417C00585000 585.00 112.39 109.34 112.12 198 149 34.83% YES
SPY 260417C00625000 625.00 72.36 71.98 74.77 6 137 28.05% YES
SPY 260417C00716000 716.00 7.24 7.01 7.05 62 134 13.85%
SPY 260417C00645000 645.00 57 54.22 57 7 133 24.87% YES
SPY 260417C00679000 679.00 28.92 27.52 28.89 13 127 19.17% YES
SPY 260417C00570000 570.00 128.34 123.72 126.51 2 114 37.56% YES
SPY 260417C00560000 560.00 140.11 133.39 136.18 1 112 39.44% YES
SPY 260417C00630000 630.00 70.19 67.46 70.25 10 112 27.24% YES
SPY 260417C00640000 640.00 59.96 58.58 61.37 12 103 25.66% YES
SPY 260417C00737000 737.00 1.91 2.01 2.04 12 103 12.33%
SPY 260417C00830000 830.00 0.05 0.03 0.05 5 101 15.63%
SPY 260417C00678000 678.00 29.72 28.15 29.76 33 100 19.43% YES
SPY 260417C00733000 733.00 2.62 2.6 2.63 44 100 12.52%
SPY 260417C00850000 850.00 0.09 0.02 0.04 0 99 17.09%
SPY 260417C00749000 749.00 0.87 0.91 0.94 4 97 12.01%
SPY 260417C00676000 676.00 28.6 29.62 31.27 3 90 19.74% YES
SPY 260417C00360000 360.00 325.59 330.75 333.54 1 88 76.76% YES
SPY 260417C00600000 600.00 92.1 95.13 97.91 10 86 32.21% YES
SPY 260417C00672000 672.00 30 32.49 34.36 1 86 20.38% YES
SPY 260417C00610000 610.00 84.73 85.76 88.56 1 84 30.52% YES
SPY 260417C00870000 870.00 0.03 0.02 0.03 80 80 18.26%
SPY 260417C00810000 810.00 0.07 0.05 0.07 10 67 14.26%
SPY 260417C00595000 595.00 100 99.83 102.62 6 65 33.07% YES
SPY 260417C00742000 742.00 1.37 1.44 1.47 370 58 12.14%
SPY 260417C00825000 825.00 0.05 0.04 0.05 51 56 15.19%
SPY 260417C00746000 746.00 1.07 1.11 1.14 37 55 12.06%
SPY 260417C00747000 747.00 0.99 1.04 1.07 6 50 12.04%
SPY 260417C00795000 795.00 0.1 0.09 0.1 1 50 13.33%
SPY 260417C00500000 500.00 191.88 192.08 194.88 1 33 51.54% YES
SPY 260417C00748000 748.00 1.04 0.97 1 9 31 12.02%
SPY 260417C00840000 840.00 0.04 0.03 0.04 19 25 16.21%
SPY 260417C00420000 420.00 271.65 271.19 273.96 12 24 63.10% YES
SPY 260417C00673000 673.00 29.44 31.96 33.4 1 23 20.06% YES
SPY 260417C00880000 880.00 0.03 0.01 0.03 0 23 19.04%
SPY 260417C00674000 674.00 32.62 31.16 32.71 1 22 19.98% YES
SPY 260417C00615000 615.00 71.39 81.13 83.92 2 22 29.68% YES
SPY 260417C00385000 385.00 307.09 305.92 308.71 43 20 70.91% YES
SPY 260417C00390000 390.00 302.25 300.96 303.75 21 20 69.80% YES
SPY 260417C00654000 654.00 40.85 46.54 49.34 15 16 23.50% YES
SPY 260417C00605000 605.00 90.66 90.43 93.22 1 14 31.36% YES
SPY 260417C00663000 663.00 38.72 39.12 41.92 3 13 22.14% YES
SPY 260417C00580000 580.00 116.69 114.12 116.9 24 12 35.72% YES
SPY 260417C00550000 550.00 145 143.09 145.89 1 12 41.35% YES
SPY 260417C00790000 790.00 0.09 0.11 0.12 1 10 13.09%
SPY 260417C00490000 490.00 193.88 201.95 204.74 0 9 53.71% YES
SPY 260417C00470000 470.00 221.47 221.69 224.48 2 9 52.92% YES
SPY 260417C00590000 590.00 94.49 104.57 107.37 4 8 33.96% YES
SPY 260417C00651000 651.00 46.15 49.08 51.87 1 8 23.96% YES
SPY 260417C00555000 555.00 141.79 138.24 141.03 2 7 40.39% YES
SPY 260417C00480000 480.00 204.88 211.81 214.61 10 7 50.98% YES
SPY 260417C00667000 667.00 35.65 35.93 38.72 1 7 21.53% YES
SPY 260417C00835000 835.00 0.05 0.03 0.05 0 7 16.11%
SPY 260417C00520000 520.00 167.58 172.42 175.21 1 6 47.33% YES
SPY 260417C00656000 656.00 46 44.87 47.66 1 5 23.19% YES
SPY 260417C00653000 653.00 48.85 47.38 50.18 0 5 23.65% YES
SPY 260417C00545000 545.00 152 147.97 150.76 3 4 42.33% YES
SPY 260417C00669000 669.00 38.82 34.35 37.15 0 4 21.24% YES
SPY 260417C00400000 400.00 295.67 291.03 293.81 2 4 67.49% YES
SPY 260417C00525000 525.00 160.11 167.54 170.31 2 3 46.31% YES
SPY 260417C00575000 575.00 117.42 118.9 121.7 2 3 36.64% YES
SPY 260417C00455000 455.00 226.31 236.53 239.32 0 3 55.94% YES
SPY 260417C00662000 662.00 36.85 39.93 42.72 1 3 22.28% YES
SPY 260417C00430000 430.00 254.65 261.28 264.05 1 2 61.00% YES
SPY 260417C00460000 460.00 226.08 231.59 234.37 1 2 54.94% YES
SPY 260417C00425000 425.00 266.55 266.23 269.03 2 2 62.11% YES
SPY 260417C00668000 668.00 39.98 35.14 37.93 1 2 21.38% YES
SPY 260417C00666000 666.00 38.94 36.71 39.51 3 2 21.68% YES
SPY 260417C00661000 661.00 46.56 40.74 43.53 0 2 22.42% YES
SPY 260417C00815000 815.00 0.05 0.05 0.06 1 1 14.50%
SPY 260417C00485000 485.00 198.78 206.87 209.67 0 1 54.79% YES
SPY 260417C00380000 380.00 305.2 310.88 313.67 0 1 72.02% YES
SPY 260417C00671000 671.00 30.78 33.31 35.13 0 1 20.52% YES
SPY 260417C00658000 658.00 40.47 43.21 46 1 1 22.88% YES
SPY 260417C00540000 540.00 160.02 152.84 155.62 0 1 43.27% YES
SPY 260417C00659000 659.00 40.16 42.38 45.18 0 1 22.74% YES
SPY 260417C00535000 535.00 158.49 157.73 160.51 0 1 44.28% YES
SPY 260417C00530000 530.00 165.86 162.62 165.41 0 1 45.30% YES
SPY 260417C00505000 505.00 187.44 187.16 189.96 2 1 50.48% YES
SPY 260417C00664000 664.00 40.23 38.31 41.11 0 1 21.98% YES
SPY 260417C00450000 450.00 243.28 241.48 244.27 0 0 56.96% YES
SPY 260417C00350000 350.00 341 340.69 343.48 2 0 79.22% YES
SPY 260417C00440000 440.00 251.65 251.38 254.17 42 0 59.01% YES
SPY 260417C00405000 405.00 286.61 286.09 288.86 2 0 66.49% YES
SPY 260417C00395000 395.00 296.51 296.01 298.79 2 0 68.73% YES
SPY 260417C00445000 445.00 246.64 246.43 249.21 2 0 57.96% YES
SPY 260417C00652000 652.00 48.86 48.22 51.02 1 0 23.80% YES
SPY 260417C00325000 325.00 368.78 365.54 368.31 0 0 85.42% YES

SPY Put Options Chain – 2026-04-17

The table below lists all put options on SPY expiring on 2026-04-17. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
SPY 260417P00300000 300.00 0.12 0.1 0.11 26 36642 69.14%
SPY 260417P00625000 625.00 4.95 4.92 4.95 538 14937 22.38%
SPY 260417P00640000 640.00 6.42 6.43 6.47 671 12007 20.66%
SPY 260417P00650000 650.00 7.77 7.73 7.77 2852 10589 19.49%
SPY 260417P00590000 590.00 2.76 2.74 2.77 1782 10509 26.40%
SPY 260417P00600000 600.00 3.25 3.21 3.25 1719 9763 25.24%
SPY 260417P00585000 585.00 2.47 2.53 2.56 47 9505 26.97%
SPY 260417P00630000 630.00 5.4 5.37 5.41 1322 8585 21.81%
SPY 260417P00670000 670.00 11.33 11.32 11.36 2099 8070 17.08%
SPY 260417P00685000 685.00 15.3 15.29 15.35 1180 8024 15.22%
SPY 260417P00635000 635.00 5.82 5.87 5.91 392 7333 21.23%
SPY 260417P00620000 620.00 4.51 4.5 4.54 1392 7165 22.95%
SPY 260417P00560000 560.00 1.69 1.77 1.8 2379 6047 30.05%
SPY 260417P00690000 690.00 17 16.95 17.02 3360 5581 14.59%
SPY 260417P00450000 450.00 0.54 0.53 0.55 1 5430 45.36%
SPY 260417P00610000 610.00 3.83 3.8 3.83 1255 5151 24.09%
SPY 260417P00575000 575.00 2.19 2.18 2.21 503 5017 28.18%
SPY 260417P00605000 605.00 3.3 3.49 3.52 421 4916 24.65%
SPY 260417P00665000 665.00 10.01 10.27 10.31 1330 4774 17.69%
SPY 260417P00565000 565.00 1.9 1.89 1.92 226 4720 29.41%
SPY 260417P00645000 645.00 7.09 7.04 7.08 250 4487 20.07%
SPY 260417P00520000 520.00 1.17 1.11 1.13 9 4056 35.41%
SPY 260417P00660000 660.00 9.36 9.33 9.37 1417 3944 18.30%
SPY 260417P00680000 680.00 13.8 13.81 13.86 692 3829 15.85%
SPY 260417P00615000 615.00 4.15 4.13 4.17 1571 3788 23.52%
SPY 260417P00485000 485.00 0.81 0.77 0.79 44 3754 40.36%
SPY 260417P00700000 700.00 21.03 20.96 21.04 313 3692 13.30% YES
SPY 260417P00695000 695.00 18.75 18.84 18.91 179 3559 13.95% YES
SPY 260417P00550000 550.00 1.57 1.56 1.58 593 3203 31.32%
SPY 260417P00675000 675.00 12.5 12.49 12.54 1161 3098 16.47%
SPY 260417P00395000 395.00 0.32 0.3 0.31 3 3037 53.44%
SPY 260417P00475000 475.00 0.9 0.7 0.71 1 2997 41.76%
SPY 260417P00595000 595.00 3.01 2.96 2.99 166 2973 25.80%
SPY 260417P00555000 555.00 1.59 1.66 1.68 487 2620 30.66%
SPY 260417P00580000 580.00 2.29 2.35 2.37 113 2443 27.56%
SPY 260417P00540000 540.00 1.36 1.39 1.41 16 2267 32.68%
SPY 260417P00655000 655.00 8.53 8.48 8.52 574 2164 18.89%
SPY 260417P00305000 305.00 0.11 0.1 0.11 90 1956 67.87%
SPY 260417P00545000 545.00 1.45 1.47 1.49 279 1793 31.99%
SPY 260417P00370000 370.00 0.31 0.23 0.24 2 1384 57.42%
SPY 260417P00500000 500.00 0.91 0.9 0.92 119 1285 38.23%
SPY 260417P00315000 315.00 0.2 0.12 0.13 1 1169 66.50%
SPY 260417P00530000 530.00 1.26 1.24 1.26 35 1162 34.03%
SPY 260417P00350000 350.00 0.19 0.18 0.19 8 1161 60.50%
SPY 260417P00400000 400.00 0.33 0.31 0.33 30 1118 52.64%
SPY 260417P00445000 445.00 0.61 0.51 0.52 1 1060 46.07%
SPY 260417P00425000 425.00 0.58 0.41 0.42 2 1041 48.95%
SPY 260417P00682000 682.00 14.3 14.38 14.43 174 983 15.60%
SPY 260417P00570000 570.00 1.97 2.03 2.05 641 981 28.77%
SPY 260417P00679000 679.00 13.68 13.53 13.58 29 967 15.97%
SPY 260417P00683000 683.00 14.73 14.68 14.73 527 955 15.47%
SPY 260417P00480000 480.00 0.76 0.73 0.75 9 836 41.07%
SPY 260417P00495000 495.00 0.89 0.86 0.87 6 744 38.92%
SPY 260417P00687000 687.00 16.02 15.92 15.99 143 738 14.97%
SPY 260417P00693000 693.00 17.26 18.06 18.13 62 730 14.21% YES
SPY 260417P00410000 410.00 0.36 0.35 0.36 15 724 51.12%
SPY 260417P00698000 698.00 20.1 20.08 20.16 10 678 13.56% YES
SPY 260417P00691000 691.00 16.75 17.31 17.38 48 674 14.46% YES
SPY 260417P00405000 405.00 0.4 0.33 0.34 2 646 51.86%
SPY 260417P00330000 330.00 0.15 0.14 0.15 1 635 63.77%
SPY 260417P00651000 651.00 7.97 7.87 7.91 78 614 19.37%
SPY 260417P00658000 658.00 9.05 8.98 9.02 28 602 18.54%
SPY 260417P00686000 686.00 15.86 15.6 15.67 184 597 15.10%
SPY 260417P00505000 505.00 0.96 0.95 0.96 10 570 37.48%
SPY 260417P00525000 525.00 1.13 1.17 1.19 13 560 34.71%
SPY 260417P00671000 671.00 11.36 11.54 11.59 82 556 16.97%
SPY 260417P00663000 663.00 9.95 9.88 9.92 15 530 17.94%
SPY 260417P00684000 684.00 14.9 14.98 15.04 258 527 15.35%
SPY 260417P00669000 669.00 11.2 11.09 11.14 26 514 17.21%
SPY 260417P00681000 681.00 14.24 14.09 14.14 133 513 15.72%
SPY 260417P00415000 415.00 0.4 0.37 0.38 361 510 50.39%
SPY 260417P00510000 510.00 1.04 1 1.01 23 475 36.77%
SPY 260417P00490000 490.00 1.2 0.81 0.83 52 469 39.65%
SPY 260417P00688000 688.00 15.84 16.26 16.33 173 432 14.84%
SPY 260417P00689000 689.00 16.6 16.6 16.67 121 428 14.71%
SPY 260417P00340000 340.00 0.2 0.16 0.17 1 426 62.11%
SPY 260417P00345000 345.00 0.21 0.17 0.18 1 415 61.33%
SPY 260417P00692000 692.00 17.23 17.68 17.75 106 398 14.33% YES
SPY 260417P00335000 335.00 0.19 0.15 0.16 10 394 62.94%
SPY 260417P00678000 678.00 12.98 13.26 13.31 51 392 16.09%
SPY 260417P00310000 310.00 0.17 0.11 0.12 12 370 67.19%
SPY 260417P00515000 515.00 1.06 1.05 1.07 36 364 36.10%
SPY 260417P00659000 659.00 9.22 9.15 9.19 95 362 18.42%
SPY 260417P00677000 677.00 12.64 13 13.05 68 361 16.22%
SPY 260417P00653000 653.00 7.79 8.17 8.21 21 360 19.13%
SPY 260417P00696000 696.00 25.84 19.24 19.31 51 359 13.81% YES
SPY 260417P00360000 360.00 0.34 0.2 0.21 2 350 58.84%
SPY 260417P00656000 656.00 8.71 8.65 8.69 127 342 18.78%
SPY 260417P00673000 673.00 12.05 12 12.05 847 333 16.72%
SPY 260417P00455000 455.00 0.59 0.56 0.58 5 322 44.65%
SPY 260417P00668000 668.00 10.6 10.88 10.93 42 317 17.33%
SPY 260417P00420000 420.00 0.6 0.39 0.4 224 316 49.71%
SPY 260417P00676000 676.00 12.42 12.74 12.79 32 312 16.34%
SPY 260417P00694000 694.00 20.44 18.44 18.51 40 308 14.07% YES
SPY 260417P00672000 672.00 11.89 11.77 11.82 13 305 16.84%
SPY 260417P00535000 535.00 1.29 1.31 1.33 71 301 33.34%
SPY 260417P00720000 720.00 32.38 31.19 33.98 132 297 12.29% YES
SPY 260417P00652000 652.00 8.08 8.02 8.06 125 265 19.25%
SPY 260417P00325000 325.00 0.14 0.13 0.15 1 262 64.75%
SPY 260417P00674000 674.00 12.36 12.24 12.29 16 260 16.59%
SPY 260417P00654000 654.00 8.02 8.33 8.37 117 252 19.02%
SPY 260417P00657000 657.00 8.5 8.81 8.85 15 244 18.65%
SPY 260417P00662000 662.00 9.49 9.69 9.73 221 239 18.05%
SPY 260417P00697000 697.00 27.7 19.65 19.73 124 236 13.69% YES
SPY 260417P00667000 667.00 10.77 10.67 10.72 13 234 17.45%
SPY 260417P00710000 710.00 26.16 25.11 27.01 26 228 12.80% YES
SPY 260417P00666000 666.00 10.57 10.47 10.51 16 226 17.57%
SPY 260417P00664000 664.00 10.15 10.07 10.11 72 213 17.81%
SPY 260417P00320000 320.00 0.15 0.12 0.14 1 178 65.53%
SPY 260417P00699000 699.00 20.12 20.52 20.59 29 163 13.43% YES
SPY 260417P00435000 435.00 0.52 0.46 0.47 9 162 47.53%
SPY 260417P00715000 715.00 34.29 27.78 30.58 15 146 12.75% YES
SPY 260417P00355000 355.00 0.2 0.19 0.2 41 144 59.67%
SPY 260417P00460000 460.00 0.63 0.59 0.61 24 141 43.92%
SPY 260417P00390000 390.00 0.3 0.28 0.3 25 130 54.25%
SPY 260417P00661000 661.00 9.58 9.51 9.55 14 124 18.18%
SPY 260417P00465000 465.00 0.64 0.63 0.64 7 121 43.19%
SPY 260417P00440000 440.00 0.51 0.48 0.5 82 104 46.88%
SPY 260417P00380000 380.00 0.39 0.25 0.27 4 103 55.76%
SPY 260417P00430000 430.00 0.52 0.43 0.45 1 101 48.32%
SPY 260417P00705000 705.00 22.75 22.66 24.12 739 98 13.25% YES
SPY 260417P00703000 703.00 32.32 21.55 23.21 2 97 13.58% YES
SPY 260417P00709000 709.00 23.54 25.32 26.35 0 93 12.83% YES
SPY 260417P00704000 704.00 25.69 22.2 23.57 2 80 13.33% YES
SPY 260417P00725000 725.00 48.14 34.94 37.73 45 69 11.91% YES
SPY 260417P00365000 365.00 0.35 0.21 0.23 2 65 58.11%
SPY 260417P00706000 706.00 24.34 23.17 24.66 1 59 13.14% YES
SPY 260417P00470000 470.00 0.74 0.66 0.67 1 57 42.43%
SPY 260417P00385000 385.00 0.39 0.27 0.28 3 51 55.03%
SPY 260417P00375000 375.00 0.25 0.24 0.25 4 39 56.54%
SPY 260417P00701000 701.00 20.49 20.8 21.59 10 37 13.25% YES
SPY 260417P00702000 702.00 22.53 20.94 22.85 6 34 13.81% YES
SPY 260417P00711000 711.00 26.91 25.77 27.62 6 23 12.71% YES
SPY 260417P00722000 722.00 40.31 32.65 35.44 9 9 12.13% YES
SPY 260417P00708000 708.00 34.8 24.18 25.79 4 9 12.95% YES
SPY 260417P00712000 712.00 28.93 25.91 28.7 4 7 13.06% YES
SPY 260417P00800000 800.00 108 108.16 110.95 7 5 21.28% YES
SPY 260417P00730000 730.00 41.48 39.04 41.83 1 4 11.69% YES
SPY 260417P00714000 714.00 33.5 27.14 29.94 0 4 12.85% YES
SPY 260417P00707000 707.00 35 23.65 25.22 1 3 13.05% YES
SPY 260417P00750000 750.00 68 58.16 60.95 3 3 13.71% YES
SPY 260417P00718000 718.00 29.83 29.78 32.57 0 3 12.46% YES
SPY 260417P00713000 713.00 25.66 26.52 29.29 0 1 12.93% YES
SPY 260417P00775000 775.00 81.75 83.16 85.96 1 1 17.67% YES
SPY 260417P00740000 740.00 52.82 48.21 51 1 1 12.12% YES
SPY 260417P00735000 735.00 43.25 43.48 46.27 1 0 11.73% YES
SPY 260417P00815000 815.00 127.17 123.16 125.95 0 0 23.35% YES
SPY 260417P00745000 745.00 51.5 53.16 55.95 0 0 12.88% YES
SPY 260417P00825000 825.00 136.91 133.16 135.96 0 0 24.71% YES
SPY 260417P00810000 810.00 121.76 118.16 120.96 0 0 22.70% YES
SPY 260417P00805000 805.00 111.94 113.17 115.96 2 0 22.01% YES
SPY 260417P00780000 780.00 86.77 88.16 90.95 1 0 18.40% YES
SPY 260417P00770000 770.00 78.76 78.16 80.93 1 0 16.84% YES
SPY 260417P00760000 760.00 64.51 68.16 70.95 0 0 15.33% YES
SPY 260417P00755000 755.00 77.82 63.16 65.95 0 0 14.53% YES
SPY 260417P00719000 719.00 35.24 30.47 33.27 0 0 12.37% YES

SPY 2026-04-17 Options Chain FAQ

1. What does this SPY options chain for 2026-04-17 show?

This page displays the full SPY options chain for contracts expiring on 2026-04-17. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this SPY options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-04-17. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in SPY.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for SPY: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this SPY options table?

Implied volatility reflects how much movement the market expects for SPY between now and 2026-04-17. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-04-17 options chain gives a granular view for one maturity only. For a complete picture of positioning in SPY, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this SPY options chain for 2026-04-17 updated?

The SPY options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-04-17 approaches.