WhaleQuant.io

SPY Options Chain – 2026-04-30

Detailed SPY options chain for 2026-04-30 – 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 — 2026-04-30 Expiration

This page focuses on a single options expiration date for SPY – 2026-04-30 – 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 2026-04-30.

This SPY 2026-04-30 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 — 2026-04-30 Expiration

The table below shows all call options on SPY expiring on 2026-04-30. 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 260430C00830000 830.00 0.06 0.06 0.07 260 21111 14.84%
SPY 260430C00723000 723.00 6.53 6.49 6.54 158 18336 13.83%
SPY 260430C00710000 710.00 12.16 11.61 11.67 47 6947 15.10%
SPY 260430C00715000 715.00 9.22 9.41 9.46 278 5458 14.57%
SPY 260430C00725000 725.00 6.03 5.87 5.92 154 4666 13.66%
SPY 260430C00750000 750.00 1.53 1.45 1.48 155 4286 12.35%
SPY 260430C00685000 685.00 27.1 25.92 26.8 258 3061 18.48% YES
SPY 260430C00745000 745.00 1.82 1.94 1.98 5 2663 12.50%
SPY 260430C00740000 740.00 2.72 2.59 2.63 41 2652 12.69%
SPY 260430C00700000 700.00 17.33 16.83 16.89 227 2589 16.26%
SPY 260430C00765000 765.00 0.53 0.62 0.64 4 2275 12.24%
SPY 260430C00695000 695.00 20.06 19.8 19.86 34 2141 16.88%
SPY 260430C00720000 720.00 7.51 7.49 7.54 342 2123 14.08%
SPY 260430C00730000 730.00 4.73 4.53 4.58 406 2119 13.29%
SPY 260430C00735000 735.00 3.29 3.45 3.49 8 2019 12.96%
SPY 260430C00770000 770.00 0.42 0.47 0.5 130 1853 12.32%
SPY 260430C00820000 820.00 0.12 0.06 0.08 24 1765 14.16%
SPY 260430C00790000 790.00 0.16 0.19 0.21 1 1677 12.89%
SPY 260430C00680000 680.00 29.75 29.12 29.99 69 1578 18.88% YES
SPY 260430C00660000 660.00 41.08 43.79 46.98 3 1501 22.97% YES
SPY 260430C00755000 755.00 1.15 1.08 1.11 32 1386 12.27%
SPY 260430C00800000 800.00 0.12 0.13 0.14 357 1310 13.21%
SPY 260430C00656000 656.00 47.84 46.91 50.24 4 1257 23.55% YES
SPY 260430C00780000 780.00 0.29 0.29 0.31 3 1210 12.53%
SPY 260430C00815000 815.00 0.07 0.07 0.09 1 1136 13.92%
SPY 260430C00641000 641.00 51.87 59.62 62.91 60 1108 25.75% YES
SPY 260430C00690000 690.00 23 22.88 23.19 132 1007 17.63% YES
SPY 260430C00760000 760.00 0.84 0.81 0.84 31 964 12.23%
SPY 260430C00650000 650.00 50 51.93 55.24 10 898 24.43% YES
SPY 260430C00675000 675.00 32.42 32.46 34.65 7 840 20.34% YES
SPY 260430C00682000 682.00 27.98 27.14 29.76 23 832 19.55% YES
SPY 260430C00681000 681.00 29.8 27.82 30.5 20 817 19.71% YES
SPY 260430C00665000 665.00 33.88 39.6 42.81 1 753 22.12% YES
SPY 260430C00698000 698.00 17.61 17.99 18.06 10 716 16.51%
SPY 260430C00705000 705.00 13.99 14.09 14.15 32 710 15.67%
SPY 260430C00636000 636.00 65.85 67.07 67.84 1 660 27.08% YES
SPY 260430C00620000 620.00 79.4 78.19 81.44 5 615 28.87% YES
SPY 260430C00687000 687.00 24.36 23.24 26.75 12 584 19.23% YES
SPY 260430C00678000 678.00 30.82 29.64 32 25 581 19.59% YES
SPY 260430C00810000 810.00 0.09 0.09 0.11 11 537 13.77%
SPY 260430C00825000 825.00 0.07 0.06 0.07 2 514 14.41%
SPY 260430C00686000 686.00 26.3 24.43 26.91 41 509 18.96% YES
SPY 260430C00699000 699.00 17.64 17.41 17.47 23 509 16.39%
SPY 260430C00689000 689.00 24.62 21.97 25 210 500 18.65% YES
SPY 260430C00570000 570.00 117.8 124.69 128.19 1 463 37.14% YES
SPY 260430C00708000 708.00 12.96 12.57 12.63 4 463 15.32%
SPY 260430C00688000 688.00 25.25 22.6 26.06 48 448 19.09% YES
SPY 260430C00580000 580.00 124.7 115.16 118.6 3 432 35.32% YES
SPY 260430C00775000 775.00 0.35 0.37 0.39 21 430 12.40%
SPY 260430C00711000 711.00 10.55 11.15 11.21 82 419 15.00%
SPY 260430C00670000 670.00 35.77 36.42 38.2 18 410 20.83% YES
SPY 260430C00684000 684.00 26.82 25.76 28.31 23 410 19.25% YES
SPY 260430C00704000 704.00 13.96 14.62 14.68 6 404 15.78%
SPY 260430C00709000 709.00 11.43 12.09 12.15 2 396 15.22%
SPY 260430C00640000 640.00 61.1 60.48 63.78 3 390 25.90% YES
SPY 260430C00701000 701.00 15.84 16.26 16.33 10 387 16.15%
SPY 260430C00795000 795.00 0.14 0.15 0.17 1 386 13.04%
SPY 260430C00683000 683.00 26.68 26.46 29.03 3 379 19.40% YES
SPY 260430C00679000 679.00 30.1 29.07 31.91 43 374 19.96% YES
SPY 260430C00805000 805.00 0.1 0.1 0.12 3 372 13.43%
SPY 260430C00694000 694.00 20.56 20.41 20.48 6 360 17.01%
SPY 260430C00697000 697.00 18.12 18.58 18.65 7 351 16.63%
SPY 260430C00677000 677.00 32.93 30.3 33.81 11 346 20.58% YES
SPY 260430C00696000 696.00 19.72 19.19 19.25 13 346 16.76%
SPY 260430C00714000 714.00 9.35 9.83 9.88 1 333 14.67%
SPY 260430C00545000 545.00 151.5 148.94 152.27 6 311 41.66% YES
SPY 260430C00565000 565.00 134.89 129.47 132.97 600 307 38.01% YES
SPY 260430C00718000 718.00 5.72 8.22 8.28 0 304 14.28%
SPY 260430C00693000 693.00 21.69 21.04 21.11 87 278 17.13%
SPY 260430C00702000 702.00 15.22 15.71 15.77 18 271 16.02%
SPY 260430C00645000 645.00 53.55 56.18 59.48 1 252 25.16% YES
SPY 260430C00691000 691.00 23.02 22.32 22.38 187 249 17.38%
SPY 260430C00692000 692.00 22 21.67 21.74 10 237 17.26%
SPY 260430C00706000 706.00 13.67 13.58 13.64 1 230 15.56%
SPY 260430C00707000 707.00 13.17 13.07 13.13 9 227 15.44%
SPY 260430C00560000 560.00 139.69 134.27 137.78 419 214 38.91% YES
SPY 260430C00672000 672.00 34.98 34.26 37.32 1 197 21.09% YES
SPY 260430C00734000 734.00 3.51 3.64 3.69 3 194 13.02%
SPY 260430C00674000 674.00 33.15 32.79 35.77 1 193 20.78% YES
SPY 260430C00835000 835.00 0.05 0.04 0.06 180 181 15.04%
SPY 260430C00739000 739.00 2.88 2.75 2.79 2 174 12.75%
SPY 260430C00673000 673.00 33.9 33.5 36.55 2 169 20.94% YES
SPY 260430C00600000 600.00 95.99 96.36 99.81 4 139 32.03% YES
SPY 260430C00703000 703.00 14.74 15.16 15.22 103 128 15.90%
SPY 260430C00630000 630.00 67.97 69.33 72.55 26 121 27.41% YES
SPY 260430C00785000 785.00 0.21 0.23 0.25 5 121 12.67%
SPY 260430C00575000 575.00 113.59 119.92 123.42 1 114 36.28% YES
SPY 260430C00510000 510.00 176.28 182.96 186.35 2 107 48.32% YES
SPY 260430C00728000 728.00 5.14 5.03 5.08 4 106 13.42%
SPY 260430C00733000 733.00 4.03 3.85 3.89 2 104 13.08%
SPY 260430C00732000 732.00 3.66 4.07 4.11 2 103 13.14%
SPY 260430C00555000 555.00 140.38 139.09 142.6 208 101 39.82% YES
SPY 260430C00676000 676.00 29.65 31.33 34.21 1 95 20.45% YES
SPY 260430C00726000 726.00 5.75 5.58 5.63 1 95 13.58%
SPY 260430C00590000 590.00 97.79 105.71 109.16 2 93 33.66% YES
SPY 260430C00716000 716.00 7.48 9 9.06 31 86 14.48%
SPY 260430C00610000 610.00 77.54 87.43 90.62 1 86 30.50% YES
SPY 260430C00605000 605.00 90.04 91.72 95.17 3 85 31.23% YES
SPY 260430C00648000 648.00 58 56.81 57.34 1 84 25.10% YES
SPY 260430C00653000 653.00 51.88 49.42 52.73 2 79 23.99% YES
SPY 260430C00615000 615.00 89.26 82.63 85.99 3 79 29.65% YES
SPY 260430C00480000 480.00 205.67 212.35 215.75 2 74 54.32% YES
SPY 260430C00655000 655.00 41.3 47.75 51.07 21 73 23.70% YES
SPY 260430C00713000 713.00 9.28 10.25 10.31 115 72 14.78%
SPY 260430C00671000 671.00 29.94 34.95 38.1 1 71 21.24% YES
SPY 260430C00595000 595.00 96.41 101.03 104.47 5 69 32.84% YES
SPY 260430C00668000 668.00 31.64 37.19 40.4 4 68 21.65% YES
SPY 260430C00727000 727.00 3.74 5.3 5.35 1 66 13.50%
SPY 260430C00719000 719.00 5.76 7.85 7.91 0 61 14.19%
SPY 260430C00669000 669.00 42.19 37.89 38.36 4 58 20.46% YES
SPY 260430C00717000 717.00 7.1 8.61 8.66 2 54 14.37%
SPY 260430C00635000 635.00 62.68 64.91 68.14 2 48 26.65% YES
SPY 260430C00520000 520.00 177.09 173.17 176.58 2 47 46.38% YES
SPY 260430C00666000 666.00 42.98 38.77 42.1 2 43 22.04% YES
SPY 260430C00644000 644.00 64.02 63.02 63.45 0 42 28.22% YES
SPY 260430C00625000 625.00 72.21 73.8 77 1 40 28.16% YES
SPY 260430C00661000 661.00 49.72 42.98 46.17 3 39 22.83% YES
SPY 260430C00585000 585.00 100.18 110.43 113.87 9 39 34.49% YES
SPY 260430C00712000 712.00 11.24 10.7 10.75 166 37 14.88%
SPY 260430C00663000 663.00 40.46 41.14 44.56 4 28 22.54% YES
SPY 260430C00495000 495.00 190.94 197.59 201.03 2 27 51.28% YES
SPY 260430C00860000 860.00 0.05 0.03 0.05 25 25 16.80%
SPY 260430C00654000 654.00 51.64 48.58 51.9 4 25 23.84% YES
SPY 260430C00741000 741.00 1.95 2.45 2.49 24 25 12.66%
SPY 260430C00616000 616.00 90.09 81.84 85.06 2 24 29.48% YES
SPY 260430C00530000 530.00 166.33 163.49 166.83 4 23 44.45% YES
SPY 260430C00664000 664.00 48.25 40.34 43.76 2 22 22.39% YES
SPY 260430C00647000 647.00 49.2 54.47 57.78 5 20 24.87% YES
SPY 260430C00614000 614.00 84.14 86.72 87.42 16 18 30.41% YES
SPY 260430C00662000 662.00 40.93 42.18 45.27 1 18 22.60% YES
SPY 260430C00721000 721.00 7.01 7.15 7.2 12 17 14.00%
SPY 260430C00649000 649.00 55.41 52.78 56.08 3 16 24.57% YES
SPY 260430C00628000 628.00 67.03 71.07 74.33 7 16 27.72% YES
SPY 260430C00749000 749.00 1.75 1.53 1.57 11 15 12.38%
SPY 260430C00738000 738.00 2.08 2.91 2.95 2 15 12.80%
SPY 260430C00742000 742.00 2.23 2.31 2.35 2 14 12.61%
SPY 260430C00652000 652.00 47.95 50.25 53.56 6 14 24.13% YES
SPY 260430C00550000 550.00 145 144.11 147.43 1 14 40.73% YES
SPY 260430C00612000 612.00 92.66 85.59 88.79 4 13 30.19% YES
SPY 260430C00840000 840.00 0.07 0.04 0.06 20 13 15.43%
SPY 260430C00658000 658.00 50 45.35 48.55 1 13 23.21% YES
SPY 260430C00659000 659.00 48.35 44.53 47.79 1 12 23.12% YES
SPY 260430C00657000 657.00 49.52 46.15 49.42 2 12 23.40% YES
SPY 260430C00743000 743.00 2.28 2.18 2.22 10 12 12.57%
SPY 260430C00535000 535.00 162.11 158.63 161.97 2 11 43.52% YES
SPY 260430C00747000 747.00 1.67 1.72 1.76 6 11 12.43%
SPY 260430C00651000 651.00 44.19 51.09 54.4 1 10 24.28% YES
SPY 260430C00744000 744.00 2.56 2.06 2.09 0 10 12.53%
SPY 260430C00667000 667.00 33.7 37.97 41.18 2 9 21.79% YES
SPY 260430C00525000 525.00 162.81 168.37 171.7 1 9 45.40% YES
SPY 260430C00629000 629.00 66.5 70.22 73.44 12 8 27.56% YES
SPY 260430C00617000 617.00 79.36 80.83 84.16 1 8 29.33% YES
SPY 260430C00540000 540.00 157.34 153.78 157.11 2 7 42.57% YES
SPY 260430C00500000 500.00 194.57 192.8 196.13 7 7 50.28% YES
SPY 260430C00900000 900.00 0.02 0.01 0.03 1 6 18.95%
SPY 260430C00850000 850.00 0.1 0.03 0.05 2 5 15.97%
SPY 260430C00638000 638.00 61.24 62.22 65.52 1 5 26.21% YES
SPY 260430C00731000 731.00 3.75 4.29 4.34 1 5 13.21%
SPY 260430C00642000 642.00 66.33 58.79 62.05 1 4 25.60% YES
SPY 260430C00627000 627.00 72.2 72.01 75.22 1 4 27.87% YES
SPY 260430C00515000 515.00 182.04 178.06 181.46 2 4 47.34% YES
SPY 260430C00722000 722.00 5.27 6.81 6.86 1 4 13.91%
SPY 260430C00646000 646.00 58.17 55.32 58.63 3 4 25.02% YES
SPY 260430C00485000 485.00 206.14 208.76 212.1 1 4 52.26% YES
SPY 260430C00631000 631.00 61.24 68.44 71.66 1 3 27.25% YES
SPY 260430C00845000 845.00 0.05 0.04 0.06 0 3 15.82%
SPY 260430C00621000 621.00 79.17 77.25 80.52 1 3 28.69% YES
SPY 260430C00470000 470.00 212.97 222.15 225.57 1 3 51.27% YES
SPY 260430C00626000 626.00 69.49 72.84 76.11 2 3 28.02% YES
SPY 260430C00639000 639.00 64.35 61.35 64.65 3 3 26.06% YES
SPY 260430C00613000 613.00 90.3 84.68 87.87 1 2 30.03% YES
SPY 260430C00611000 611.00 89.6 92.12 92.69 2 2 33.76% YES
SPY 260430C00637000 637.00 60.21 63.1 66.39 1 2 26.35% YES
SPY 260430C00724000 724.00 6.26 6.17 6.22 2 2 13.74%
SPY 260430C00505000 505.00 188.8 187.84 191.24 2 2 49.30% YES
SPY 260430C00623000 623.00 76.67 75.6 78.8 1 2 28.48% YES
SPY 260430C00748000 748.00 1.69 1.63 1.66 1 2 12.40%
SPY 260430C00736000 736.00 2.4 3.26 3.3 0 2 12.90%
SPY 260430C00737000 737.00 2.84 3.08 3.12 1 2 12.85%
SPY 260430C00618000 618.00 82.54 83.08 83.71 2 2 29.69% YES
SPY 260430C00622000 622.00 82.55 79.5 80.23 1 2 29.21% YES
SPY 260430C00430000 430.00 265.03 261.54 264.92 2 2 58.50% YES
SPY 260430C00475000 475.00 210.58 217.18 220.66 2 1 50.29% YES
SPY 260430C00619000 619.00 80.14 79.02 82.34 1 1 29.02% YES
SPY 260430C00634000 634.00 68.5 65.79 69.02 1 1 26.81% YES
SPY 260430C00632000 632.00 71.16 73.35 73.86 1 1 30.19% YES
SPY 260430C00746000 746.00 2.07 1.83 1.86 1 1 12.46%
SPY 260430C00633000 633.00 58.16 69.76 70.43 0 1 27.50% YES
SPY 260430C00490000 490.00 199.15 203.87 207.36 0 1 51.50% YES
SPY 260430C00880000 880.00 0.03 0.02 0.04 0 1 17.97%
SPY 260430C00885000 885.00 0.04 0.02 0.04 1 1 18.36%
SPY 260430C00643000 643.00 65.81 57.87 61.19 1 1 25.46% YES
SPY 260430C00729000 729.00 3.38 4.78 4.82 0 1 13.35%
SPY 260430C00435000 435.00 255 256.56 259.94 1 0 57.36% YES
SPY 260430C00460000 460.00 224.69 231.89 235.39 0 0 52.87% YES

SPY Put Options Chain – 2026-04-30

The table below lists all put options on SPY expiring on 2026-04-30. 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 260430P00655000 655.00 9.91 9.87 9.92 183 33698 18.66%
SPY 260430P00550000 550.00 2.01 2.03 2.06 296 25498 30.29%
SPY 260430P00450000 450.00 0.74 0.73 0.75 11 16678 43.46%
SPY 260430P00635000 635.00 6.78 7.05 7.1 12 16342 20.87%
SPY 260430P00640000 640.00 7.45 7.66 7.71 40 9546 20.32%
SPY 260430P00600000 600.00 3.98 4.05 4.09 148 8522 24.65%
SPY 260430P00620000 620.00 5.39 5.53 5.57 80 8037 22.49%
SPY 260430P00630000 630.00 6.63 6.5 6.54 106 5977 21.41%
SPY 260430P00610000 610.00 4.76 4.72 4.76 1742 5767 23.56%
SPY 260430P00645000 645.00 8.58 8.33 8.38 77 5019 19.77%
SPY 260430P00670000 670.00 12.75 12.82 12.89 162 4212 16.95%
SPY 260430P00660000 660.00 10.8 10.76 10.81 369 3551 18.09%
SPY 260430P00650000 650.00 8.81 9.06 9.11 183 3501 19.21%
SPY 260430P00430000 430.00 0.61 0.6 0.61 211 3050 46.14%
SPY 260430P00680000 680.00 15.05 15.38 15.45 640 2686 15.79%
SPY 260430P00500000 500.00 1.19 1.19 1.21 135 2573 36.67%
SPY 260430P00685000 685.00 16.16 16.88 16.95 594 2036 15.20%
SPY 260430P00605000 605.00 4.5 4.37 4.41 16 1321 24.10%
SPY 260430P00555000 555.00 2.47 2.16 2.19 11 1292 29.69%
SPY 260430P00690000 690.00 18.5 18.55 18.64 380 1262 14.61%
SPY 260430P00530000 530.00 1.78 1.62 1.64 2 1148 32.76%
SPY 260430P00665000 665.00 11.8 11.74 11.8 100 1139 17.52%
SPY 260430P00615000 615.00 5.17 5.11 5.15 9 1137 23.03%
SPY 260430P00540000 540.00 1.88 1.81 1.83 561 989 31.50%
SPY 260430P00580000 580.00 3.13 3.02 3.05 29 979 26.83%
SPY 260430P00700000 700.00 22.58 22.52 22.61 54 967 13.42% YES
SPY 260430P00675000 675.00 13.98 14.03 14.1 72 917 16.37%
SPY 260430P00495000 495.00 1.14 1.13 1.15 3 827 37.32%
SPY 260430P00510000 510.00 1.29 1.31 1.33 13 791 35.33%
SPY 260430P00585000 585.00 3.36 3.24 3.28 25 725 26.28%
SPY 260430P00693000 693.00 20.1 19.65 19.74 7 713 14.26% YES
SPY 260430P00545000 545.00 2.04 1.91 1.94 40 690 30.89%
SPY 260430P00490000 490.00 1.23 1.08 1.1 43 688 38.01%
SPY 260430P00683000 683.00 15.81 16.26 16.33 407 669 15.43%
SPY 260430P00520000 520.00 1.59 1.45 1.48 6 655 34.06%
SPY 260430P00560000 560.00 2.47 2.3 2.33 1 646 29.10%
SPY 260430P00485000 485.00 1.35 1.03 1.04 2 631 38.64%
SPY 260430P00625000 625.00 5.79 5.99 6.04 42 618 21.96%
SPY 260430P00688000 688.00 17.42 17.86 17.94 43 602 14.85%
SPY 260430P00682000 682.00 15.99 15.96 16.03 5 597 15.55%
SPY 260430P00695000 695.00 20.2 20.43 20.52 198 585 14.02% YES
SPY 260430P00480000 480.00 1.15 0.98 1 45 574 39.37%
SPY 260430P00535000 535.00 1.8 1.71 1.73 2 563 32.12%
SPY 260430P00460000 460.00 0.82 0.8 0.82 3 527 42.04%
SPY 260430P00590000 590.00 3.41 3.49 3.52 12 505 25.72%
SPY 260430P00595000 595.00 3.85 3.76 3.79 48 498 25.18%
SPY 260430P00570000 570.00 2.56 2.63 2.66 20 479 27.95%
SPY 260430P00475000 475.00 0.98 0.93 0.95 210 476 40.02%
SPY 260430P00575000 575.00 3.37 2.81 2.84 5 470 27.37%
SPY 260430P00664000 664.00 11.92 11.53 11.59 10 385 17.63%
SPY 260430P00661000 661.00 11.31 10.94 11 4 368 17.98%
SPY 260430P00505000 505.00 1.39 1.25 1.27 4 368 36.01%
SPY 260430P00470000 470.00 1.03 0.89 0.9 5 365 40.66%
SPY 260430P00465000 465.00 1.02 0.84 0.86 1 348 41.36%
SPY 260430P00672000 672.00 13.3 13.29 13.36 17 344 16.72%
SPY 260430P00525000 525.00 1.79 1.53 1.55 5 343 33.37%
SPY 260430P00677000 677.00 15.05 14.55 14.62 8 341 16.13%
SPY 260430P00701000 701.00 32.56 22.97 23.06 2 312 13.30% YES
SPY 260430P00455000 455.00 1.02 0.77 0.78 2 304 42.70%
SPY 260430P00687000 687.00 18.03 17.53 17.61 22 302 14.97%
SPY 260430P00679000 679.00 15.53 15.1 15.17 3 290 15.91%
SPY 260430P00515000 515.00 1.4 1.38 1.4 1 274 34.68%
SPY 260430P00638000 638.00 9.58 7.41 7.46 50 265 20.54%
SPY 260430P00689000 689.00 18.22 18.2 18.28 28 260 14.73%
SPY 260430P00662000 662.00 11.61 11.13 11.2 3 258 17.87%
SPY 260430P00692000 692.00 18.95 19.28 19.36 13 251 14.37% YES
SPY 260430P00704000 704.00 33.44 23.02 25.82 2 245 14.02% YES
SPY 260430P00657000 657.00 10.54 10.21 10.27 1 243 18.43%
SPY 260430P00702000 702.00 25.37 23.43 23.52 1 239 13.18% YES
SPY 260430P00668000 668.00 12.8 12.38 12.44 5 226 17.18%
SPY 260430P00440000 440.00 0.84 0.66 0.68 1 222 44.82%
SPY 260430P00686000 686.00 17.28 17.2 17.28 44 221 15.09%
SPY 260430P00652000 652.00 9.68 9.37 9.43 8 214 19.00%
SPY 260430P00678000 678.00 14.37 14.82 14.89 21 210 16.02%
SPY 260430P00673000 673.00 14.09 13.53 13.6 7 206 16.60%
SPY 260430P00663000 663.00 11.72 11.33 11.39 5 203 17.75%
SPY 260430P00666000 666.00 12.46 11.94 12.01 4 202 17.41%
SPY 260430P00658000 658.00 10.73 10.39 10.45 102 200 18.32%
SPY 260430P00684000 684.00 17 16.56 16.64 25 200 15.32%
SPY 260430P00696000 696.00 20.34 20.83 20.92 25 195 13.90% YES
SPY 260430P00669000 669.00 13.14 12.6 12.66 3 193 17.06%
SPY 260430P00659000 659.00 12.06 10.57 10.63 1 192 18.21%
SPY 260430P00694000 694.00 19.19 20.04 20.12 65 191 14.14% YES
SPY 260430P00639000 639.00 11.2 7.53 7.58 80 188 20.43%
SPY 260430P00633000 633.00 8.09 6.82 6.87 21 187 21.09%
SPY 260430P00707000 707.00 31.87 24.16 27.32 400 180 13.68% YES
SPY 260430P00674000 674.00 14.09 13.78 13.85 11 179 16.49%
SPY 260430P00619000 619.00 7.12 5.44 5.48 5 178 22.59%
SPY 260430P00445000 445.00 1.03 0.69 0.71 3 174 44.09%
SPY 260430P00613000 613.00 7.61 4.95 4.99 1 168 23.24%
SPY 260430P00691000 691.00 19 18.91 19 21 167 14.50% YES
SPY 260430P00651000 651.00 11.65 9.21 9.27 8 167 19.11%
SPY 260430P00622000 622.00 7.59 5.71 5.75 5 165 22.27%
SPY 260430P00681000 681.00 16.09 15.66 15.74 11 164 15.67%
SPY 260430P00667000 667.00 12.69 12.16 12.22 8 159 17.29%
SPY 260430P00647000 647.00 12.08 8.61 8.66 2 155 19.55%
SPY 260430P00621000 621.00 5.95 5.62 5.66 1 151 22.38%
SPY 260430P00676000 676.00 14.12 14.29 14.36 13 149 16.25%
SPY 260430P00565000 565.00 3.91 2.46 2.49 27 147 28.53%
SPY 260430P00671000 671.00 13.61 13.06 13.12 2 138 16.83%
SPY 260430P00649000 649.00 9.07 8.91 8.96 10 134 19.33%
SPY 260430P00710000 710.00 26.82 25.94 29.09 8 129 13.49% YES
SPY 260430P00656000 656.00 10.37 10.04 10.09 2 122 18.54%
SPY 260430P00629000 629.00 6.14 6.39 6.44 151 119 21.52%
SPY 260430P00636000 636.00 8.22 7.17 7.22 1 117 20.76%
SPY 260430P00654000 654.00 9.28 9.7 9.75 256 116 18.77%
SPY 260430P00705000 705.00 30.46 23.48 26.33 1 115 13.92% YES
SPY 260430P00725000 725.00 36.84 35.48 38.76 30 103 12.08% YES
SPY 260430P00644000 644.00 7.91 8.19 8.24 1 91 19.88%
SPY 260430P00641000 641.00 7.57 7.79 7.84 2 90 20.22%
SPY 260430P00628000 628.00 7.53 6.29 6.33 51 88 21.62%
SPY 260430P00435000 435.00 0.71 0.63 0.65 1 78 45.53%
SPY 260430P00614000 614.00 5.87 5.03 5.07 1 75 23.14%
SPY 260430P00703000 703.00 25.43 22.57 25.31 1 68 14.11% YES
SPY 260430P00699000 699.00 24.7 22.08 22.17 5 68 13.54% YES
SPY 260430P00715000 715.00 30.94 28.81 31.83 4 64 12.82% YES
SPY 260430P00711000 711.00 32.83 26.62 29.48 1 63 13.24% YES
SPY 260430P00627000 627.00 8.02 6.19 6.23 50 63 21.73%
SPY 260430P00618000 618.00 6.13 5.35 5.4 2 61 22.71%
SPY 260430P00697000 697.00 21.8 21.24 21.33 1 60 13.78% YES
SPY 260430P00653000 653.00 9.75 9.53 9.59 83 59 18.88%
SPY 260430P00730000 730.00 43 39.43 42.62 5 51 11.74% YES
SPY 260430P00611000 611.00 4.94 4.8 4.84 2 47 23.46%
SPY 260430P00624000 624.00 6.9 5.89 5.94 5 44 22.06%
SPY 260430P00708000 708.00 28.62 24.9 27.9 1 44 13.62% YES
SPY 260430P00648000 648.00 8.94 8.76 8.81 6 44 19.44%
SPY 260430P00698000 698.00 24.81 21.66 21.75 2 43 13.66% YES
SPY 260430P00616000 616.00 6.21 5.19 5.23 1 38 22.92%
SPY 260430P00646000 646.00 9.42 8.47 8.52 1 34 19.66%
SPY 260430P00626000 626.00 5.96 6.09 6.13 1 33 21.84%
SPY 260430P00631000 631.00 6.03 6.6 6.65 3 32 21.30%
SPY 260430P00643000 643.00 8.84 8.05 8.1 3 29 19.99%
SPY 260430P00634000 634.00 6.99 6.93 6.98 7 24 20.97%
SPY 260430P00642000 642.00 8.03 7.92 7.97 1 24 20.10%
SPY 260430P00637000 637.00 7.4 7.29 7.33 51 23 20.64%
SPY 260430P00623000 623.00 6.18 5.8 5.85 1 22 22.17%
SPY 260430P00709000 709.00 25.76 25.41 28.47 1 14 13.54% YES
SPY 260430P00612000 612.00 5.02 4.87 4.91 3 14 23.35%
SPY 260430P00726000 726.00 36.72 36.23 39.51 1 12 12.00% YES
SPY 260430P00617000 617.00 5.37 5.27 5.31 7 12 22.81%
SPY 260430P00632000 632.00 5.95 6.71 6.76 2 11 21.20%
SPY 260430P00720000 720.00 42.46 31.93 35.18 3 10 12.46% YES
SPY 260430P00706000 706.00 24.8 23.93 26.83 1 5 13.81% YES
SPY 260430P00712000 712.00 29.15 27.12 29.88 1 5 12.99% YES
SPY 260430P00721000 721.00 45.8 32.61 35.79 3 4 12.29% YES
SPY 260430P00735000 735.00 43.8 43.6 46.82 1 4 11.58% YES
SPY 260430P00724000 724.00 41.4 34.75 38.01 0 3 12.14% YES
SPY 260430P00719000 719.00 37.71 31.25 34.58 0 3 12.62% YES
SPY 260430P00716000 716.00 41.99 29.31 32.75 0 3 12.99% YES
SPY 260430P00760000 760.00 70.93 67.78 71.29 2 3 14.73% YES
SPY 260430P00722000 722.00 31.68 33.31 36.52 0 1 12.24% YES
SPY 260430P00765000 765.00 75.58 72.78 76.29 3 0 15.47% YES
SPY 260430P00810000 810.00 134 116.16 119.69 0 0 15.86% YES
SPY 260430P00800000 800.00 105.57 107.78 111.29 1 0 20.34% YES
SPY 260430P00733000 733.00 43.76 41.88 45.35 0 0 11.95% YES
SPY 260430P00750000 750.00 63.38 57.78 61.29 1 0 13.20% YES
SPY 260430P00717000 717.00 31.45 30.32 33.04 1 0 12.58% YES
SPY 260430P00745000 745.00 58.1 52.23 55.45 2 0 10.78% YES
SPY 260430P00740000 740.00 55.15 48.04 51.37 1 0 11.74% YES

SPY 2026-04-30 Options Chain FAQ

1. What does this SPY options chain for 2026-04-30 show?

This page displays the full SPY options chain for contracts expiring on 2026-04-30. 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 2026-04-30. 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 2026-04-30. 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 2026-04-30 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 2026-04-30 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 2026-04-30 approaches.