Detailed SPY options chain for 2026-04-24 – 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.
This page focuses on a single options expiration date for SPY – 2026-04-24 – 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 2026-04-24.
This SPY 2026-04-24 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.
The table below shows all call options on SPY expiring on 2026-04-24. 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 260424C00710000 | 710.00 | 0.25 | 0.26 | 0.28 | 145 | 8954 | 14.06% | |
| SPY 260424C00705000 | 705.00 | 0.42 | 0.42 | 0.44 | 257 | 8064 | 14.08% | |
| SPY 260424C00700000 | 700.00 | 0.7 | 0.73 | 0.75 | 646 | 2678 | 14.42% | |
| SPY 260424C00679000 | 679.00 | 5.47 | 5.52 | 5.56 | 991 | 2670 | 18.24% | |
| SPY 260424C00660000 | 660.00 | 15.18 | 15.18 | 15.23 | 1975 | 2078 | 22.27% | |
| SPY 260424C00715000 | 715.00 | 0.19 | 0.18 | 0.2 | 362 | 1947 | 14.33% | |
| SPY 260424C00655000 | 655.00 | 18.44 | 18.24 | 18.41 | 1338 | 1791 | 23.31% | YES |
| SPY 260424C00696000 | 696.00 | 1.11 | 1.14 | 1.17 | 207 | 1575 | 14.92% | |
| SPY 260424C00690000 | 690.00 | 2.24 | 2.17 | 2.2 | 607 | 1452 | 15.93% | |
| SPY 260424C00685000 | 685.00 | 3.53 | 3.45 | 3.49 | 783 | 1306 | 16.94% | |
| SPY 260424C00695000 | 695.00 | 1.27 | 1.28 | 1.3 | 797 | 1281 | 15.05% | |
| SPY 260424C00720000 | 720.00 | 0.13 | 0.13 | 0.15 | 49 | 1180 | 14.70% | |
| SPY 260424C00670000 | 670.00 | 9.64 | 9.58 | 9.63 | 681 | 1174 | 20.20% | |
| SPY 260424C00680000 | 680.00 | 5.19 | 5.14 | 5.18 | 698 | 1128 | 18.02% | |
| SPY 260424C00675000 | 675.00 | 7.2 | 7.2 | 7.24 | 445 | 1119 | 19.12% | |
| SPY 260424C00682000 | 682.00 | 4.47 | 4.42 | 4.46 | 335 | 1117 | 17.59% | |
| SPY 260424C00725000 | 725.00 | 0.1 | 0.1 | 0.12 | 40 | 956 | 15.19% | |
| SPY 260424C00640000 | 640.00 | 28.94 | 28.73 | 29 | 69 | 915 | 26.22% | YES |
| SPY 260424C00698000 | 698.00 | 0.88 | 0.91 | 0.94 | 466 | 908 | 14.66% | |
| SPY 260424C00650000 | 650.00 | 21.75 | 21.54 | 21.78 | 80 | 800 | 24.31% | YES |
| SPY 260424C00686000 | 686.00 | 3.26 | 3.16 | 3.2 | 393 | 772 | 16.74% | |
| SPY 260424C00654000 | 654.00 | 19.05 | 18.92 | 19.07 | 247 | 755 | 23.51% | YES |
| SPY 260424C00664000 | 664.00 | 12.79 | 12.82 | 12.87 | 66 | 742 | 21.46% | |
| SPY 260424C00681000 | 681.00 | 4.92 | 4.77 | 4.81 | 206 | 675 | 17.80% | |
| SPY 260424C00657000 | 657.00 | 17.12 | 17.05 | 17.1 | 11020 | 654 | 22.88% | |
| SPY 260424C00656000 | 656.00 | 17.79 | 17.69 | 17.74 | 306 | 634 | 23.08% | YES |
| SPY 260424C00661000 | 661.00 | 14.64 | 14.58 | 14.63 | 674 | 626 | 22.08% | |
| SPY 260424C00658000 | 658.00 | 16.61 | 16.42 | 16.47 | 549 | 596 | 22.68% | |
| SPY 260424C00708000 | 708.00 | 0.37 | 0.31 | 0.33 | 43 | 591 | 14.01% | |
| SPY 260424C00676000 | 676.00 | 6.92 | 6.76 | 6.8 | 157 | 588 | 18.90% | |
| SPY 260424C00665000 | 665.00 | 12.32 | 12.25 | 12.3 | 703 | 587 | 21.25% | |
| SPY 260424C00702000 | 702.00 | 0.58 | 0.58 | 0.6 | 101 | 584 | 14.23% | |
| SPY 260424C00678000 | 678.00 | 5.85 | 5.92 | 5.96 | 290 | 582 | 18.46% | |
| SPY 260424C00659000 | 659.00 | 15.66 | 15.8 | 15.85 | 727 | 581 | 22.48% | |
| SPY 260424C00693000 | 693.00 | 1.57 | 1.59 | 1.62 | 42 | 540 | 15.39% | |
| SPY 260424C00668000 | 668.00 | 10.45 | 10.62 | 10.67 | 88 | 528 | 20.63% | |
| SPY 260424C00683000 | 683.00 | 4.13 | 4.08 | 4.12 | 89 | 522 | 17.37% | |
| SPY 260424C00701000 | 701.00 | 0.66 | 0.65 | 0.67 | 223 | 499 | 14.32% | |
| SPY 260424C00635000 | 635.00 | 33.25 | 31.92 | 33.83 | 23 | 483 | 28.64% | YES |
| SPY 260424C00697500 | 697.50 | 0.94 | 0.96 | 0.99 | 22 | 476 | 14.71% | |
| SPY 260424C00662000 | 662.00 | 14.04 | 13.98 | 14.03 | 362 | 467 | 21.87% | |
| SPY 260424C00714000 | 714.00 | 0.22 | 0.19 | 0.21 | 3 | 463 | 14.23% | |
| SPY 260424C00672000 | 672.00 | 8.97 | 8.59 | 8.64 | 112 | 459 | 19.77% | |
| SPY 260424C00692000 | 692.00 | 1.88 | 1.77 | 1.8 | 56 | 457 | 15.57% | |
| SPY 260424C00674000 | 674.00 | 7.58 | 7.65 | 7.69 | 223 | 447 | 19.33% | |
| SPY 260424C00735000 | 735.00 | 0.07 | 0.06 | 0.08 | 4 | 443 | 16.16% | |
| SPY 260424C00653000 | 653.00 | 19.78 | 19.58 | 19.73 | 70 | 440 | 23.70% | YES |
| SPY 260424C00645000 | 645.00 | 25.45 | 24.2 | 25.31 | 52 | 429 | 25.27% | YES |
| SPY 260424C00677500 | 677.50 | 6.59 | 6.12 | 6.17 | 67 | 428 | 18.58% | |
| SPY 260424C00706000 | 706.00 | 0.38 | 0.38 | 0.4 | 146 | 408 | 14.05% | |
| SPY 260424C00713000 | 713.00 | 0.23 | 0.21 | 0.23 | 51 | 400 | 14.23% | |
| SPY 260424C00673000 | 673.00 | 8.12 | 8.11 | 8.16 | 148 | 397 | 19.56% | |
| SPY 260424C00730000 | 730.00 | 0.09 | 0.08 | 0.09 | 4 | 390 | 15.50% | |
| SPY 260424C00699000 | 699.00 | 0.81 | 0.81 | 0.84 | 145 | 386 | 14.54% | |
| SPY 260424C00677000 | 677.00 | 6.4 | 6.33 | 6.37 | 177 | 378 | 18.67% | |
| SPY 260424C00651000 | 651.00 | 21.26 | 20.21 | 22.43 | 265 | 355 | 25.92% | YES |
| SPY 260424C00687000 | 687.00 | 3.03 | 2.89 | 2.93 | 834 | 353 | 16.54% | |
| SPY 260424C00684000 | 684.00 | 4.02 | 3.76 | 3.8 | 268 | 352 | 17.16% | |
| SPY 260424C00697000 | 697.00 | 1.04 | 1.02 | 1.05 | 58 | 346 | 14.78% | |
| SPY 260424C00667000 | 667.00 | 11.83 | 11.15 | 11.2 | 9 | 337 | 20.83% | |
| SPY 260424C00671000 | 671.00 | 9.1 | 9.08 | 9.13 | 161 | 334 | 19.99% | |
| SPY 260424C00703000 | 703.00 | 0.52 | 0.52 | 0.54 | 67 | 326 | 14.17% | |
| SPY 260424C00692500 | 692.50 | 1.9 | 1.67 | 1.71 | 22 | 302 | 15.49% | |
| SPY 260424C00712000 | 712.00 | 0.26 | 0.22 | 0.24 | 19 | 299 | 14.12% | |
| SPY 260424C00663000 | 663.00 | 13.45 | 13.4 | 13.45 | 102 | 298 | 21.67% | |
| SPY 260424C00688000 | 688.00 | 2.63 | 2.63 | 2.67 | 62 | 295 | 16.33% | |
| SPY 260424C00709000 | 709.00 | 0.3 | 0.29 | 0.31 | 2 | 292 | 14.09% | |
| SPY 260424C00694000 | 694.00 | 1.49 | 1.42 | 1.46 | 25 | 287 | 15.24% | |
| SPY 260424C00707000 | 707.00 | 0.42 | 0.34 | 0.37 | 10 | 279 | 14.08% | |
| SPY 260424C00669000 | 669.00 | 10.1 | 10.09 | 10.14 | 44 | 268 | 20.41% | |
| SPY 260424C00691000 | 691.00 | 1.94 | 1.96 | 1.99 | 155 | 261 | 15.74% | |
| SPY 260424C00682500 | 682.50 | 4.67 | 4.25 | 4.29 | 21 | 211 | 17.49% | |
| SPY 260424C00666000 | 666.00 | 11.6 | 11.7 | 11.75 | 41 | 210 | 21.05% | |
| SPY 260424C00646000 | 646.00 | 25.1 | 23.16 | 26.06 | 2 | 210 | 27.10% | YES |
| SPY 260424C00750000 | 750.00 | 0.04 | 0.04 | 0.06 | 453 | 207 | 18.07% | |
| SPY 260424C00652000 | 652.00 | 21.47 | 20.25 | 20.4 | 84 | 207 | 23.90% | YES |
| SPY 260424C00630000 | 630.00 | 37.5 | 34.9 | 38.41 | 17 | 201 | 30.59% | YES |
| SPY 260424C00711000 | 711.00 | 0.27 | 0.24 | 0.26 | 79 | 194 | 14.09% | |
| SPY 260424C00810000 | 810.00 | 0.02 | 0 | 0.01 | 1 | 164 | 23.05% | |
| SPY 260424C00740000 | 740.00 | 0.07 | 0.05 | 0.07 | 5 | 163 | 16.75% | |
| SPY 260424C00704000 | 704.00 | 0.48 | 0.46 | 0.49 | 40 | 162 | 14.14% | |
| SPY 260424C00805000 | 805.00 | 0.01 | 0 | 0.01 | 7065 | 155 | 22.27% | |
| SPY 260424C00647000 | 647.00 | 24.52 | 22.39 | 25.28 | 4 | 130 | 26.81% | YES |
| SPY 260424C00687500 | 687.50 | 2.73 | 2.76 | 2.8 | 535 | 130 | 16.44% | |
| SPY 260424C00648000 | 648.00 | 23 | 21.83 | 24.55 | 23 | 124 | 26.58% | YES |
| SPY 260424C00689000 | 689.00 | 2.46 | 2.39 | 2.43 | 154 | 120 | 16.14% | |
| SPY 260424C00649000 | 649.00 | 22.89 | 21.02 | 23.84 | 1 | 93 | 26.36% | YES |
| SPY 260424C00755000 | 755.00 | 0.04 | 0.04 | 0.05 | 221 | 86 | 18.46% | |
| SPY 260424C00800000 | 800.00 | 0.01 | 0.01 | 0.02 | 132 | 50 | 23.05% | |
| SPY 260424C00625000 | 625.00 | 41.12 | 38.97 | 42.48 | 3 | 50 | 31.63% | YES |
| SPY 260424C00770000 | 770.00 | 0.03 | 0.02 | 0.04 | 17 | 43 | 20.31% | |
| SPY 260424C00780000 | 780.00 | 0.02 | 0.02 | 0.03 | 186 | 40 | 21.19% | |
| SPY 260424C00615000 | 615.00 | 53.51 | 47.46 | 50.93 | 4 | 30 | 33.79% | YES |
| SPY 260424C00760000 | 760.00 | 0.04 | 0.03 | 0.05 | 689 | 29 | 19.24% | |
| SPY 260424C00580000 | 580.00 | 95.22 | 79.43 | 82.88 | 23 | 23 | 42.60% | YES |
| SPY 260424C00644000 | 644.00 | 26.58 | 24.34 | 27.63 | 5 | 23 | 27.68% | YES |
| SPY 260424C00600000 | 600.00 | 66.79 | 60.83 | 64.26 | 1 | 21 | 37.32% | YES |
| SPY 260424C00745000 | 745.00 | 0.06 | 0.05 | 0.06 | 22 | 20 | 17.29% | |
| SPY 260424C00639000 | 639.00 | 32.02 | 27.88 | 31.4 | 0 | 20 | 28.77% | YES |
| SPY 260424C00560000 | 560.00 | 107.69 | 98.55 | 102.07 | 0 | 18 | 48.46% | YES |
| SPY 260424C00620000 | 620.00 | 45.2 | 43.84 | 46.65 | 11 | 14 | 32.68% | YES |
| SPY 260424C00550000 | 550.00 | 104.25 | 108.28 | 111.79 | 12 | 13 | 51.56% | YES |
| SPY 260424C00641000 | 641.00 | 24.72 | 26.38 | 29.9 | 12 | 13 | 28.37% | YES |
| SPY 260424C00643000 | 643.00 | 27.16 | 25 | 28.42 | 2 | 12 | 27.96% | YES |
| SPY 260424C00850000 | 850.00 | 0.01 | 0 | 0.01 | 0 | 11 | 27.74% | |
| SPY 260424C00820000 | 820.00 | 0.01 | 0 | 0.01 | 1 | 10 | 24.22% | |
| SPY 260424C00815000 | 815.00 | 0.02 | 0 | 0.01 | 0 | 8 | 23.83% | |
| SPY 260424C00790000 | 790.00 | 0.02 | 0.01 | 0.03 | 279 | 5 | 22.66% | |
| SPY 260424C00500000 | 500.00 | 157.71 | 157.44 | 160.95 | 0 | 4 | 60.05% | YES |
| SPY 260424C00520000 | 520.00 | 140.16 | 137.71 | 141.22 | 2 | 4 | 54.22% | YES |
| SPY 260424C00610000 | 610.00 | 51.13 | 51.78 | 55.3 | 4 | 4 | 34.93% | YES |
| SPY 260424C00632000 | 632.00 | 38.39 | 33.76 | 36.82 | 2 | 3 | 30.19% | YES |
| SPY 260424C00633000 | 633.00 | 35.21 | 32.54 | 36.03 | 1 | 3 | 29.98% | YES |
| SPY 260424C00565000 | 565.00 | 95.26 | 93.72 | 97.24 | 1 | 2 | 46.96% | YES |
| SPY 260424C00865000 | 865.00 | 0.01 | 0 | 0.01 | 1 | 2 | 29.69% | |
| SPY 260424C00540000 | 540.00 | 144.44 | 118.05 | 121.56 | 0 | 2 | 54.73% | YES |
| SPY 260424C00637000 | 637.00 | 34.25 | 29.51 | 32.92 | 3 | 2 | 29.17% | YES |
| SPY 260424C00570000 | 570.00 | 103.7 | 88.91 | 92.43 | 2 | 2 | 45.48% | YES |
| SPY 260424C00775000 | 775.00 | 0.03 | 0.02 | 0.04 | 661 | 2 | 21.09% | |
| SPY 260424C00590000 | 590.00 | 79.51 | 70.18 | 73.47 | 0 | 1 | 39.87% | YES |
| SPY 260424C00785000 | 785.00 | 0.02 | 0.01 | 0.03 | 113 | 1 | 21.88% | |
| SPY 260424C00636000 | 636.00 | 33.74 | 30.18 | 33.69 | 4 | 1 | 29.37% | YES |
| SPY 260424C00634000 | 634.00 | 55.93 | 32 | 35.24 | 0 | 1 | 29.77% | YES |
| SPY 260424C00575000 | 575.00 | 108.31 | 84.12 | 87.64 | 0 | 1 | 44.03% | YES |
| SPY 260424C00585000 | 585.00 | 89.34 | 74.71 | 78.16 | 0 | 1 | 41.23% | YES |
| SPY 260424C00629000 | 629.00 | 31.83 | 35.7 | 39.21 | 1 | 1 | 30.79% | YES |
| SPY 260424C00825000 | 825.00 | 0.01 | 0 | 0.02 | 1537 | 0 | 26.37% |
The table below lists all put options on SPY expiring on 2026-04-24. 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 260424P00575000 | 575.00 | 2.17 | 2.14 | 2.17 | 365 | 8107 | 33.26% | |
| SPY 260424P00570000 | 570.00 | 1.98 | 1.95 | 1.97 | 138 | 7810 | 34.14% | |
| SPY 260424P00600000 | 600.00 | 3.68 | 3.69 | 3.72 | 545 | 2732 | 29.14% | |
| SPY 260424P00610000 | 610.00 | 4.72 | 4.69 | 4.73 | 310 | 2333 | 27.63% | |
| SPY 260424P00605000 | 605.00 | 4.22 | 4.15 | 4.18 | 105 | 2312 | 28.36% | |
| SPY 260424P00640000 | 640.00 | 10.05 | 9.98 | 10.03 | 596 | 2070 | 23.12% | |
| SPY 260424P00620000 | 620.00 | 6.11 | 6.02 | 6.07 | 758 | 1893 | 26.16% | |
| SPY 260424P00650000 | 650.00 | 12.82 | 12.78 | 12.84 | 813 | 1892 | 21.44% | |
| SPY 260424P00630000 | 630.00 | 7.84 | 7.76 | 7.81 | 546 | 1782 | 24.68% | |
| SPY 260424P00535000 | 535.00 | 1.11 | 1.11 | 1.13 | 11 | 1770 | 40.94% | |
| SPY 260424P00580000 | 580.00 | 2.43 | 2.37 | 2.39 | 104 | 1624 | 32.37% | |
| SPY 260424P00590000 | 590.00 | 2.96 | 2.93 | 2.96 | 166 | 1561 | 30.72% | |
| SPY 260424P00500000 | 500.00 | 0.74 | 0.71 | 0.73 | 276 | 1535 | 48.32% | |
| SPY 260424P00625000 | 625.00 | 6.93 | 6.83 | 6.88 | 261 | 1390 | 25.42% | |
| SPY 260424P00631000 | 631.00 | 8.16 | 7.96 | 8 | 32 | 1227 | 24.52% | |
| SPY 260424P00555000 | 555.00 | 1.53 | 1.49 | 1.51 | 110 | 1164 | 36.90% | |
| SPY 260424P00670000 | 670.00 | 21.13 | 20.68 | 21.01 | 184 | 1092 | 17.67% | YES |
| SPY 260424P00660000 | 660.00 | 16.38 | 16.34 | 16.4 | 691 | 970 | 19.60% | YES |
| SPY 260424P00560000 | 560.00 | 1.65 | 1.62 | 1.65 | 113 | 938 | 35.99% | |
| SPY 260424P00635000 | 635.00 | 8.83 | 8.8 | 8.85 | 117 | 842 | 23.91% | |
| SPY 260424P00565000 | 565.00 | 1.8 | 1.77 | 1.8 | 271 | 836 | 35.06% | |
| SPY 260424P00520000 | 520.00 | 0.93 | 0.91 | 0.93 | 4 | 819 | 44.07% | |
| SPY 260424P00669000 | 669.00 | 19.21 | 19.16 | 22.12 | 101 | 798 | 20.14% | YES |
| SPY 260424P00530000 | 530.00 | 1.04 | 1.03 | 1.06 | 36 | 792 | 41.99% | |
| SPY 260424P00595000 | 595.00 | 3.3 | 3.28 | 3.31 | 102 | 764 | 29.91% | |
| SPY 260424P00645000 | 645.00 | 11.42 | 11.3 | 11.35 | 202 | 747 | 22.30% | |
| SPY 260424P00515000 | 515.00 | 0.9 | 0.86 | 0.87 | 3 | 734 | 45.09% | |
| SPY 260424P00657000 | 657.00 | 15.22 | 15.18 | 15.24 | 937 | 728 | 20.17% | YES |
| SPY 260424P00655000 | 655.00 | 14.65 | 14.46 | 14.52 | 521 | 721 | 20.55% | |
| SPY 260424P00550000 | 550.00 | 1.4 | 1.37 | 1.4 | 78 | 721 | 37.90% | |
| SPY 260424P00615000 | 615.00 | 5.31 | 5.31 | 5.35 | 79 | 690 | 26.89% | |
| SPY 260424P00680000 | 680.00 | 26.49 | 25.32 | 27 | 185 | 654 | 15.73% | YES |
| SPY 260424P00697000 | 697.00 | 49.5 | 39.95 | 40.78 | 718 | 589 | 13.04% | YES |
| SPY 260424P00585000 | 585.00 | 2.7 | 2.63 | 2.66 | 77 | 583 | 31.55% | |
| SPY 260424P00525000 | 525.00 | 0.98 | 0.97 | 0.99 | 7 | 572 | 43.02% | |
| SPY 260424P00656000 | 656.00 | 14.88 | 14.81 | 14.88 | 504 | 571 | 20.37% | |
| SPY 260424P00663000 | 663.00 | 17.57 | 17.58 | 17.64 | 65 | 566 | 19.00% | YES |
| SPY 260424P00652000 | 652.00 | 13.32 | 13.43 | 13.48 | 171 | 543 | 21.08% | |
| SPY 260424P00687000 | 687.00 | 31.54 | 31.16 | 32.14 | 4 | 529 | 14.44% | YES |
| SPY 260424P00672000 | 672.00 | 21.5 | 20.2 | 23.66 | 10 | 495 | 19.55% | YES |
| SPY 260424P00665000 | 665.00 | 18.89 | 17.68 | 19.27 | 27 | 490 | 19.62% | YES |
| SPY 260424P00677000 | 677.00 | 24.94 | 22.99 | 26.5 | 10 | 490 | 18.61% | YES |
| SPY 260424P00673000 | 673.00 | 21 | 20.72 | 24.2 | 6 | 477 | 19.36% | YES |
| SPY 260424P00659000 | 659.00 | 16.04 | 15.94 | 16.01 | 493 | 471 | 19.80% | YES |
| SPY 260424P00505000 | 505.00 | 0.77 | 0.76 | 0.77 | 964 | 423 | 47.21% | |
| SPY 260424P00668000 | 668.00 | 19 | 18.12 | 21.64 | 16 | 408 | 20.35% | YES |
| SPY 260424P00658000 | 658.00 | 15.79 | 15.56 | 15.62 | 495 | 406 | 19.99% | YES |
| SPY 260424P00638000 | 638.00 | 9.86 | 9.49 | 9.54 | 22 | 375 | 23.44% | |
| SPY 260424P00626000 | 626.00 | 7.04 | 7.01 | 7.05 | 10 | 375 | 25.26% | |
| SPY 260424P00651000 | 651.00 | 13.19 | 13.1 | 13.16 | 44 | 348 | 21.27% | |
| SPY 260424P00648000 | 648.00 | 12.08 | 12.17 | 12.23 | 117 | 332 | 21.80% | |
| SPY 260424P00699000 | 699.00 | 40.4 | 41.96 | 42.71 | 1 | 330 | 13.20% | YES |
| SPY 260424P00695000 | 695.00 | 38.48 | 38.05 | 38.9 | 1 | 330 | 13.06% | YES |
| SPY 260424P00661000 | 661.00 | 17 | 16.74 | 16.81 | 148 | 310 | 19.41% | YES |
| SPY 260424P00545000 | 545.00 | 1.35 | 1.27 | 1.3 | 347 | 302 | 38.90% | |
| SPY 260424P00628000 | 628.00 | 7.3 | 7.37 | 7.42 | 90 | 288 | 24.97% | |
| SPY 260424P00643000 | 643.00 | 10.91 | 10.75 | 10.81 | 213 | 277 | 22.64% | |
| SPY 260424P00653000 | 653.00 | 13.88 | 13.77 | 13.82 | 163 | 263 | 20.91% | |
| SPY 260424P00696000 | 696.00 | 47.53 | 39 | 39.82 | 407 | 250 | 12.98% | YES |
| SPY 260424P00694000 | 694.00 | 45.95 | 37.14 | 38.02 | 359 | 233 | 13.26% | YES |
| SPY 260424P00697500 | 697.50 | 45.25 | 40.47 | 41.27 | 359 | 231 | 13.12% | YES |
| SPY 260424P00510000 | 510.00 | 0.83 | 0.8 | 0.82 | 42 | 228 | 46.17% | |
| SPY 260424P00642000 | 642.00 | 11.08 | 10.49 | 10.54 | 16 | 221 | 22.80% | |
| SPY 260424P00646000 | 646.00 | 10.92 | 11.58 | 11.64 | 90 | 221 | 22.14% | |
| SPY 260424P00649000 | 649.00 | 12.54 | 12.47 | 12.53 | 110 | 215 | 21.62% | |
| SPY 260424P00654000 | 654.00 | 14.28 | 14.11 | 14.17 | 1084 | 214 | 20.74% | |
| SPY 260424P00675000 | 675.00 | 23.8 | 21.81 | 25.32 | 94 | 211 | 18.98% | YES |
| SPY 260424P00540000 | 540.00 | 1.26 | 1.19 | 1.21 | 55 | 207 | 39.92% | |
| SPY 260424P00633000 | 633.00 | 8.74 | 8.37 | 8.42 | 19 | 201 | 24.22% | |
| SPY 260424P00700000 | 700.00 | 42.58 | 42.96 | 43.71 | 18 | 200 | 13.44% | YES |
| SPY 260424P00690000 | 690.00 | 33.96 | 33.59 | 34.56 | 51 | 190 | 13.87% | YES |
| SPY 260424P00664000 | 664.00 | 16.81 | 18.01 | 18.07 | 13 | 177 | 18.80% | YES |
| SPY 260424P00671000 | 671.00 | 20.84 | 19.63 | 23.14 | 1 | 176 | 19.76% | YES |
| SPY 260424P00647000 | 647.00 | 12.22 | 11.87 | 11.93 | 164 | 169 | 21.97% | |
| SPY 260424P00639000 | 639.00 | 9.48 | 9.73 | 9.78 | 22 | 165 | 23.28% | |
| SPY 260424P00679000 | 679.00 | 27.4 | 24.23 | 27.74 | 92 | 149 | 18.25% | YES |
| SPY 260424P00676000 | 676.00 | 23.39 | 22.39 | 25.91 | 3 | 138 | 18.80% | YES |
| SPY 260424P00634000 | 634.00 | 8.77 | 8.58 | 8.63 | 10 | 137 | 24.06% | |
| SPY 260424P00662000 | 662.00 | 16.95 | 17.15 | 17.22 | 130 | 133 | 19.21% | YES |
| SPY 260424P00685000 | 685.00 | 29.52 | 28.37 | 31.88 | 6 | 132 | 17.35% | YES |
| SPY 260424P00644000 | 644.00 | 11.14 | 11.02 | 11.08 | 225 | 131 | 22.47% | |
| SPY 260424P00698000 | 698.00 | 39.41 | 40.95 | 41.74 | 3 | 129 | 13.10% | YES |
| SPY 260424P00666000 | 666.00 | 19.07 | 17.27 | 20.7 | 4 | 128 | 20.74% | YES |
| SPY 260424P00667000 | 667.00 | 18.85 | 18.98 | 21.16 | 14 | 127 | 20.54% | YES |
| SPY 260424P00641000 | 641.00 | 9.95 | 10.23 | 10.28 | 24 | 127 | 22.96% | |
| SPY 260424P00678000 | 678.00 | 25.59 | 23.97 | 27.12 | 9 | 127 | 18.44% | YES |
| SPY 260424P00674000 | 674.00 | 22.04 | 21.67 | 24.76 | 11 | 109 | 19.18% | YES |
| SPY 260424P00627000 | 627.00 | 7.3 | 7.19 | 7.24 | 11 | 108 | 25.13% | |
| SPY 260424P00677500 | 677.50 | 26.66 | 23.3 | 26.81 | 19 | 106 | 18.52% | YES |
| SPY 260424P00702000 | 702.00 | 50.22 | 44.96 | 45.71 | 103 | 101 | 13.92% | YES |
| SPY 260424P00637000 | 637.00 | 9.26 | 9.26 | 9.31 | 9 | 91 | 23.61% | |
| SPY 260424P00629000 | 629.00 | 7.48 | 7.56 | 7.61 | 4 | 68 | 24.82% | |
| SPY 260424P00636000 | 636.00 | 9.29 | 9.03 | 9.08 | 135 | 62 | 23.76% | |
| SPY 260424P00693000 | 693.00 | 40.58 | 34.91 | 38.43 | 3 | 58 | 17.00% | YES |
| SPY 260424P00681000 | 681.00 | 27.16 | 25.54 | 29.05 | 1 | 53 | 17.91% | YES |
| SPY 260424P00688000 | 688.00 | 31.96 | 30.68 | 34.2 | 1 | 52 | 17.07% | YES |
| SPY 260424P00632000 | 632.00 | 7.86 | 8.16 | 8.21 | 149 | 51 | 24.38% | |
| SPY 260424P00682000 | 682.00 | 26.6 | 26.22 | 29.73 | 8 | 40 | 17.76% | YES |
| SPY 260424P00683000 | 683.00 | 30.73 | 27.28 | 30.43 | 10 | 19 | 17.61% | YES |
| SPY 260424P00682500 | 682.50 | 29.41 | 26.9 | 30.08 | 5 | 16 | 17.69% | YES |
| SPY 260424P00692500 | 692.50 | 37.86 | 34.47 | 37.98 | 4 | 11 | 16.96% | YES |
| SPY 260424P00691000 | 691.00 | 34.25 | 33.16 | 36.68 | 2 | 10 | 16.95% | YES |
| SPY 260424P00684000 | 684.00 | 30.75 | 27.64 | 31.15 | 1 | 8 | 17.48% | YES |
| SPY 260424P00686000 | 686.00 | 36.51 | 29.12 | 32.63 | 1 | 6 | 17.23% | YES |
| SPY 260424P00692000 | 692.00 | 38.86 | 34.03 | 37.54 | 2 | 5 | 16.94% | YES |
| SPY 260424P00689000 | 689.00 | 31.27 | 31.49 | 35.01 | 2 | 4 | 17.01% | YES |
| SPY 260424P00687500 | 687.50 | 23.5 | 30.29 | 33.8 | 0 | 1 | 17.10% | YES |
| SPY 260424P00703000 | 703.00 | 47.47 | 44.57 | 48.09 | 4 | 1 | 19.09% | YES |
| SPY 260424P00714000 | 714.00 | 52 | 55.57 | 59.08 | 0 | 0 | 22.11% | YES |
| SPY 260424P00710000 | 710.00 | 55 | 51.57 | 55.08 | 12 | 0 | 21.02% | YES |
| SPY 260424P00713000 | 713.00 | 58.61 | 54.57 | 58.08 | 0 | 0 | 21.84% | YES |
This page displays the full SPY options chain for contracts expiring on 2026-04-24. 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.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-04-24. 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.
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.
Implied volatility reflects how much movement the market expects for SPY between now and 2026-04-24. 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.
No. This 2026-04-24 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.
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 2026-04-24 approaches.