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 Call 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 260430C00723000 723.00 0.19 0.17 0.19 49 19225 14.41%
SPY 260430C00710000 710.00 0.45 0.46 0.48 178 13988 14.10%
SPY 260430C00700000 700.00 1.27 1.24 1.26 1323 10389 14.88%
SPY 260430C00830000 830.00 0.01 0 0.01 3 9978 23.44%
SPY 260430C00705000 705.00 0.73 0.74 0.77 508 7724 14.37%
SPY 260430C00715000 715.00 0.3 0.3 0.32 65 7050 14.09%
SPY 260430C00743000 743.00 0.07 0.06 0.08 5 6536 15.97%
SPY 260430C00748000 748.00 0.08 0.05 0.07 218 6535 16.46%
SPY 260430C00695000 695.00 2.06 2.02 2.05 229 4855 15.62%
SPY 260430C00725000 725.00 0.15 0.15 0.17 39 4623 14.53%
SPY 260430C00750000 750.00 0.06 0.05 0.07 45 4544 16.80%
SPY 260430C00685000 685.00 4.67 4.61 4.65 370 4539 17.39%
SPY 260430C00690000 690.00 3.19 3.13 3.16 1379 3946 16.45%
SPY 260430C00745000 745.00 0.06 0.06 0.08 2 3565 16.26%
SPY 260430C00660000 660.00 16.78 16.77 16.82 2663 3389 22.27%
SPY 260430C00740000 740.00 0.08 0.07 0.09 2 3204 15.72%
SPY 260430C00680000 680.00 6.61 6.46 6.5 1057 3163 18.38%
SPY 260430C00735000 735.00 0.1 0.09 0.11 2 2410 15.33%
SPY 260430C00770000 770.00 0.05 0.03 0.04 2 2381 18.56%
SPY 260430C00835000 835.00 0.01 0 0.01 1438 2356 23.83%
SPY 260430C00765000 765.00 0.04 0.03 0.05 2 2345 18.26%
SPY 260430C00650000 650.00 23.11 23.15 23.39 105 2342 24.18% YES
SPY 260430C00712000 712.00 0.39 0.38 0.4 635 2323 14.04%
SPY 260430C00730000 730.00 0.13 0.11 0.13 6 2125 14.84%
SPY 260430C00702000 702.00 1.01 1.01 1.04 1388 1995 14.67%
SPY 260430C00720000 720.00 0.22 0.21 0.22 22 1964 14.19%
SPY 260430C00675000 675.00 8.63 8.62 8.67 638 1964 19.37%
SPY 260430C00820000 820.00 0.01 0 0.01 3596 1957 22.27%
SPY 260430C00815000 815.00 0.01 0.01 0.02 21 1934 22.85%
SPY 260430C00640000 640.00 31.31 30.31 30.54 11 1895 25.94% YES
SPY 260430C00670000 670.00 11 11.09 11.13 162 1660 20.34%
SPY 260430C00790000 790.00 0.02 0.01 0.03 21 1638 20.61%
SPY 260430C00800000 800.00 0.02 0.01 0.03 10 1562 21.88%
SPY 260430C00731000 731.00 0.11 0.11 0.12 17 1561 14.84%
SPY 260430C00684000 684.00 4.89 4.96 5 244 1543 17.60%
SPY 260430C00727000 727.00 0.14 0.13 0.15 11 1469 14.62%
SPY 260430C00550000 550.00 112.92 110.26 111.08 24 1436 45.05% YES
SPY 260430C00686000 686.00 4.28 4.29 4.33 458 1407 17.21%
SPY 260430C00683000 683.00 5.45 5.31 5.35 423 1392 17.79%
SPY 260430C00681000 681.00 6.2 6.06 6.1 348 1329 18.18%
SPY 260430C00687000 687.00 4.01 3.98 4.02 508 1318 17.02%
SPY 260430C00755000 755.00 0.05 0.04 0.06 10 1283 17.19%
SPY 260430C00760000 760.00 0.05 0.04 0.05 39 1199 17.58%
SPY 260430C00655000 655.00 19.93 19.87 20.02 408 1160 23.24% YES
SPY 260430C00721000 721.00 0.2 0.19 0.21 13 1155 14.26%
SPY 260430C00641000 641.00 27.53 29.08 30.58 57 1145 26.77% YES
SPY 260430C00713000 713.00 0.42 0.35 0.37 196 1138 14.05%
SPY 260430C00701000 701.00 1.11 1.12 1.15 43 1096 14.78%
SPY 260430C00665000 665.00 13.9 13.81 13.86 378 1090 21.31%
SPY 260430C00696000 696.00 1.85 1.83 1.87 47 1059 15.47%
SPY 260430C00688000 688.00 3.75 3.68 3.72 600 1023 16.83%
SPY 260430C00719000 719.00 0.26 0.22 0.24 59 1008 14.19%
SPY 260430C00679000 679.00 6.96 6.87 6.91 107 1000 18.58%
SPY 260430C00698000 698.00 1.54 1.51 1.54 23 989 15.16%
SPY 260430C00699000 699.00 1.44 1.37 1.4 11 985 15.03%
SPY 260430C00676000 676.00 8.04 8.17 8.21 160 981 19.17%
SPY 260430C00656000 656.00 19.29 19.29 19.34 286 964 23.01% YES
SPY 260430C00780000 780.00 0.02 0.02 0.04 900 923 19.92%
SPY 260430C00692000 692.00 2.61 2.64 2.68 197 886 16.11%
SPY 260430C00672000 672.00 10.18 10.07 10.11 133 885 19.95%
SPY 260430C00732000 732.00 0.14 0.1 0.12 5 884 15.02%
SPY 260430C00682000 682.00 5.75 5.68 5.72 366 881 17.98%
SPY 260430C00708000 708.00 0.56 0.55 0.57 40 870 14.15%
SPY 260430C00689000 689.00 3.83 3.4 3.44 226 841 16.65%
SPY 260430C00825000 825.00 0.02 0 0.01 377 838 22.66%
SPY 260430C00693000 693.00 2.48 2.42 2.45 305 825 15.93%
SPY 260430C00620000 620.00 46.03 45.02 47.64 4 818 31.32% YES
SPY 260430C00678000 678.00 7.2 7.29 7.33 178 814 18.78%
SPY 260430C00645000 645.00 26.59 26.63 26.89 25 782 25.06% YES
SPY 260430C00711000 711.00 0.45 0.42 0.44 219 767 14.08%
SPY 260430C00659000 659.00 17.38 17.39 17.44 983 751 22.46%
SPY 260430C00677000 677.00 7.61 7.72 7.76 22 735 18.97%
SPY 260430C00865000 865.00 0.01 0 0.01 7 712 26.95%
SPY 260430C00729000 729.00 0.13 0.12 0.14 2 681 14.82%
SPY 260430C00706000 706.00 0.67 0.67 0.7 621 677 14.31%
SPY 260430C00718000 718.00 0.29 0.24 0.26 58 669 14.19%
SPY 260430C00636000 636.00 33 32.73 34.11 1 664 27.37% YES
SPY 260430C00704000 704.00 0.89 0.82 0.85 115 636 14.46%
SPY 260430C00726000 726.00 0.13 0.14 0.16 1 630 14.58%
SPY 260430C00694000 694.00 2.22 2.21 2.24 143 625 15.77%
SPY 260430C00737000 737.00 0.09 0.08 0.1 1 612 15.48%
SPY 260430C00630000 630.00 38.14 36.72 39.51 2 585 29.44% YES
SPY 260430C00714000 714.00 0.33 0.32 0.34 57 580 14.04%
SPY 260430C00671000 671.00 11.09 10.57 10.62 330 574 20.15%
SPY 260430C00707000 707.00 0.67 0.61 0.63 369 553 14.22%
SPY 260430C00654000 654.00 20.57 20.51 20.68 184 553 23.43% YES
SPY 260430C00805000 805.00 0.01 0.01 0.03 8 551 22.46%
SPY 260430C00810000 810.00 0.01 0.01 0.02 1 543 22.27%
SPY 260430C00739000 739.00 0.08 0.08 0.09 2 543 15.58%
SPY 260430C00716000 716.00 0.31 0.28 0.29 372 541 14.05%
SPY 260430C00657000 657.00 18.65 18.65 18.7 344 533 22.83%
SPY 260430C00736000 736.00 0.1 0.08 0.1 21 513 15.28%
SPY 260430C00674000 674.00 9.2 9.09 9.14 467 510 19.57%
SPY 260430C00691000 691.00 2.91 2.88 2.92 342 503 16.29%
SPY 260430C00733000 733.00 0.15 0.1 0.11 4 496 14.99%
SPY 260430C00840000 840.00 0.03 0 0.01 193 491 24.22%
SPY 260430C00662000 662.00 15.65 15.56 15.61 536 477 21.89%
SPY 260430C00653000 653.00 22.54 21.15 21.36 15 473 23.63% YES
SPY 260430C00709000 709.00 0.55 0.5 0.52 52 469 14.11%
SPY 260430C00658000 658.00 17.92 18.02 18.07 657 468 22.65%
SPY 260430C00570000 570.00 84.58 90.05 92.82 46 468 42.43% YES
SPY 260430C00600000 600.00 65.5 62.23 64.99 2 456 35.38% YES
SPY 260430C00738000 738.00 0.1 0.08 0.09 4 443 15.43%
SPY 260430C00749000 749.00 0.07 0.05 0.07 99 430 16.60%
SPY 260430C00667000 667.00 12.7 12.69 12.74 64 428 20.93%
SPY 260430C00661000 661.00 16.17 16.16 16.21 598 423 22.08%
SPY 260430C00728000 728.00 0.13 0.13 0.14 2 411 14.65%
SPY 260430C00775000 775.00 0.03 0.02 0.04 8 402 19.24%
SPY 260430C00673000 673.00 9.73 9.58 9.62 219 387 19.76%
SPY 260430C00560000 560.00 103.1 100.65 101.44 55 374 42.58% YES
SPY 260430C00795000 795.00 0.02 0.01 0.03 34 373 21.29%
SPY 260430C00703000 703.00 0.94 0.91 0.94 493 369 14.56%
SPY 260430C00734000 734.00 0.11 0.09 0.11 5 369 15.16%
SPY 260430C00697000 697.00 1.8 1.67 1.7 66 367 15.31%
SPY 260430C00741000 741.00 0.09 0.07 0.09 1 355 15.87%
SPY 260430C00575000 575.00 79.94 85.29 88.08 35 347 41.17% YES
SPY 260430C00545000 545.00 107.05 115.1 115.93 50 346 46.33% YES
SPY 260430C00717000 717.00 0.27 0.26 0.27 834 345 14.08%
SPY 260430C00860000 860.00 0.01 0 0.01 1 342 26.56%
SPY 260430C00668000 668.00 12.15 12.15 12.19 109 330 20.73%
SPY 260430C00850000 850.00 0.01 0 0.01 9 328 25.39%
SPY 260430C00785000 785.00 0.02 0.02 0.03 2 314 20.02%
SPY 260430C00565000 565.00 89.37 95.82 96.64 53 306 41.36% YES
SPY 260430C00855000 855.00 0.01 0 0.01 7 302 25.78%
SPY 260430C00580000 580.00 82.7 80.59 83.37 8 289 39.94% YES
SPY 260430C00669000 669.00 11.62 11.61 11.66 44 279 20.55%
SPY 260430C00664000 664.00 14.07 14.39 14.44 259 254 21.51%
SPY 260430C00555000 555.00 98.75 105.42 106.25 53 253 43.81% YES
SPY 260430C00666000 666.00 13.16 13.25 13.3 160 252 21.13%
SPY 260430C00652000 652.00 21.42 21.83 22.01 34 251 23.79% YES
SPY 260430C00724000 724.00 0.16 0.16 0.18 52 217 14.48%
SPY 260430C00590000 590.00 73.08 71.39 74.08 12 216 37.59% YES
SPY 260430C00722000 722.00 0.21 0.18 0.2 1 206 14.33%
SPY 260430C00900000 900.00 0.01 0 0.01 2 202 30.47%
SPY 260430C00635000 635.00 32.63 32.82 34.33 99 197 26.82% YES
SPY 260430C00649000 649.00 23.52 23.01 25.24 5 191 25.80% YES
SPY 260430C00610000 610.00 54.34 53.37 56.16 8 185 33.30% YES
SPY 260430C00663000 663.00 15.68 14.97 15.02 53 180 21.70%
SPY 260430C00530000 530.00 131.41 129.78 130.57 6 175 50.32% YES
SPY 260430C00742000 742.00 0.21 0.07 0.08 1 142 15.82%
SPY 260430C00648000 648.00 25.8 23.75 25.6 6 141 25.57% YES
SPY 260430C00585000 585.00 79.5 75.92 78.7 25 131 38.74% YES
SPY 260430C00744000 744.00 0.08 0.06 0.08 1 129 16.11%
SPY 260430C00746000 746.00 0.06 0.06 0.07 1 125 16.16%
SPY 260430C00595000 595.00 70.6 66.8 69.51 11 120 36.47% YES
SPY 260430C00747000 747.00 0.07 0.06 0.07 233 107 16.31%
SPY 260430C00611000 611.00 58.92 52.51 55.29 1 103 33.09% YES
SPY 260430C00845000 845.00 0.02 0 0.02 1 98 26.37%
SPY 260430C00651000 651.00 23.37 21.74 22.74 1 92 24.04% YES
SPY 260430C00644000 644.00 27.92 26.53 28.79 2 91 26.73% YES
SPY 260430C00615000 615.00 68.5 49.12 51.86 1 89 32.30% YES
SPY 260430C00480000 480.00 194.06 177.94 180.73 1 73 62.22% YES
SPY 260430C00646000 646.00 25.89 25.1 26.49 2 71 25.28% YES
SPY 260430C00647000 647.00 27.9 24.39 26.65 3 69 26.18% YES
SPY 260430C00510000 510.00 158 148.36 151.15 25 61 54.03% YES
SPY 260430C00625000 625.00 44.02 40.93 43.53 15 60 30.38% YES
SPY 260430C00605000 605.00 59.42 57.88 60.54 3 51 34.32% YES
SPY 260430C00639000 639.00 30.52 29.9 32.46 5 39 27.64% YES
SPY 260430C00870000 870.00 0.01 0 0.01 0 37 27.34%
SPY 260430C00520000 520.00 137.75 138.53 141.32 4 37 51.37% YES
SPY 260430C00643000 643.00 26.13 27.28 29.51 2 34 26.91% YES
SPY 260430C00634000 634.00 36.24 33.59 36.38 2 33 28.71% YES
SPY 260430C00540000 540.00 122.65 118.96 121.75 31 31 50.51% YES
SPY 260430C00495000 495.00 190.94 182.75 186.27 2 27 109.97% YES
SPY 260430C00614000 614.00 67.97 49.93 52.71 9 26 32.49% YES
SPY 260430C00642000 642.00 27.45 27.86 30.24 4 22 27.09% YES
SPY 260430C00628000 628.00 36.2 38.31 41.1 1 20 29.81% YES
SPY 260430C00631000 631.00 50.31 35.93 38.72 4 17 29.26% YES
SPY 260430C00613000 613.00 50.17 50.79 53.57 1 17 32.70% YES
SPY 260430C00624000 624.00 41.63 41.55 44.34 1 17 30.56% YES
SPY 260430C00622000 622.00 38.94 43.23 45.99 12 15 30.95% YES
SPY 260430C00880000 880.00 0.02 0 0.01 4 14 28.52%
SPY 260430C00623000 623.00 44.22 42.41 45.16 10 13 30.75% YES
SPY 260430C00612000 612.00 54.01 51.64 54.43 1 12 32.90% YES
SPY 260430C00637000 637.00 34.55 31.59 33.97 6 12 28.01% YES
SPY 260430C00525000 525.00 148.97 133.63 136.41 2 12 50.06% YES
SPY 260430C00895000 895.00 0.02 0 0.01 11 12 30.08%
SPY 260430C00629000 629.00 54.78 37.51 40.3 6 11 29.62% YES
SPY 260430C00638000 638.00 33.98 30.65 33.22 7 10 27.83% YES
SPY 260430C00875000 875.00 0.01 0 0.01 0 9 28.13%
SPY 260430C00618000 618.00 46.34 46.66 49.32 2 9 31.71% YES
SPY 260430C00500000 500.00 154.16 158.21 160.99 2 8 56.72% YES
SPY 260430C00626000 626.00 43.77 39.92 42.71 1 8 30.19% YES
SPY 260430C00535000 535.00 125.53 123.84 126.62 3 8 51.92% YES
SPY 260430C00627000 627.00 38.14 39.12 41.91 6 7 30.01% YES
SPY 260430C00617000 617.00 64.61 47.37 50.16 2 6 31.91% YES
SPY 260430C00616000 616.00 62.74 48.22 51 14 5 32.09% YES
SPY 260430C00885000 885.00 0.01 0 0.01 4 5 28.91%
SPY 260430C00445000 445.00 212.24 212.56 215.34 2 4 72.11% YES
SPY 260430C00621000 621.00 47.99 44.03 46.81 1 4 31.13% YES
SPY 260430C00515000 515.00 145.38 143.45 146.23 1 4 52.70% YES
SPY 260430C00485000 485.00 179.73 173 175.79 2 3 60.82% YES
SPY 260430C00430000 430.00 251.64 227.42 230.2 2 3 76.49% YES
SPY 260430C00632000 632.00 36.98 35.14 37.94 2 3 29.08% YES
SPY 260430C00490000 490.00 202 168.07 170.85 1 2 59.44% YES
SPY 260430C00619000 619.00 64.33 45.7 48.48 2 2 31.52% YES
SPY 260430C00435000 435.00 239.87 222.46 225.25 1 1 75.01% YES
SPY 260430C00633000 633.00 37.23 34.36 37.16 1 1 28.90% YES
SPY 260430C00890000 890.00 0.02 0 0.01 0 1 29.69%
SPY 260430C00505000 505.00 150.48 153.28 156.07 1 1 55.37% YES
SPY 260430C00450000 450.00 228.53 207.61 210.39 0 1 70.67% YES
SPY 260430C00470000 470.00 185.42 187.82 190.61 1 1 65.00% YES
SPY 260430C00475000 475.00 186.63 182.88 185.67 1 1 63.61% YES
SPY 260430C00460000 460.00 198.1 197.71 200.5 1 1 67.82% 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 15.75 15.75 15.81 551 38044 20.33%
SPY 260430P00550000 550.00 1.76 1.74 1.76 241 27465 36.30%
SPY 260430P00635000 635.00 10.04 10.02 10.07 224 21152 23.52%
SPY 260430P00450000 450.00 0.5 0.5 0.51 350 17896 55.52%
SPY 260430P00610000 610.00 5.67 5.64 5.68 594 17309 27.02%
SPY 260430P00640000 640.00 11.26 11.23 11.28 472 15455 22.76%
SPY 260430P00620000 620.00 7.03 7.09 7.14 807 13096 25.65%
SPY 260430P00600000 600.00 4.53 4.51 4.54 647 10508 28.41%
SPY 260430P00580000 580.00 3.04 2.97 2.99 314 9603 31.36%
SPY 260430P00575000 575.00 2.72 2.69 2.72 453 9086 32.15%
SPY 260430P00585000 585.00 3.31 3.28 3.3 9974 8221 30.59%
SPY 260430P00570000 570.00 2.43 2.45 2.47 342 7541 32.93%
SPY 260430P00630000 630.00 8.96 8.93 8.98 330 6548 24.24%
SPY 260430P00645000 645.00 12.51 12.58 12.63 399 6238 21.99%
SPY 260430P00650000 650.00 14.18 14.07 14.13 720 6199 21.17%
SPY 260430P00500000 500.00 0.92 0.9 0.91 87 5514 45.74%
SPY 260430P00660000 660.00 17.65 17.61 17.67 1479 5497 19.44% YES
SPY 260430P00670000 670.00 22.12 21 22.14 118 5372 17.59% YES
SPY 260430P00565000 565.00 2.28 2.23 2.26 279 4753 33.75%
SPY 260430P00647000 647.00 12.72 13.16 13.21 46 4654 21.66%
SPY 260430P00430000 430.00 0.38 0.39 0.4 102 4647 59.42%
SPY 260430P00680000 680.00 27.79 26.31 28.2 140 4326 16.22% YES
SPY 260430P00700000 700.00 43.56 42.98 43.81 2588 3983 12.71% YES
SPY 260430P00619000 619.00 6.88 6.93 6.97 120 3239 25.77%
SPY 260430P00639000 639.00 10.94 10.97 11.02 182 3089 22.91%
SPY 260430P00625000 625.00 8 7.96 8 116 3082 24.94%
SPY 260430P00614000 614.00 6.13 6.18 6.22 27 2558 26.47%
SPY 260430P00590000 590.00 3.71 3.64 3.66 338 2430 29.85%
SPY 260430P00685000 685.00 30.94 29.53 32 33 2383 16.04% YES
SPY 260430P00445000 445.00 0.53 0.47 0.48 2 2356 56.49%
SPY 260430P00690000 690.00 35.41 34.13 35.14 78 2193 14.04% YES
SPY 260430P00605000 605.00 5.08 5.04 5.07 97 2160 27.71%
SPY 260430P00470000 470.00 0.64 0.63 0.65 1 2047 51.61%
SPY 260430P00530000 530.00 1.33 1.3 1.32 252 1957 39.95%
SPY 260430P00555000 555.00 1.91 1.89 1.91 267 1832 35.45%
SPY 260430P00644000 644.00 12.18 12.29 12.35 209 1830 22.15%
SPY 260430P00615000 615.00 6.26 6.32 6.36 9637 1830 26.33%
SPY 260430P00560000 560.00 2.1 2.05 2.07 200 1797 34.58%
SPY 260430P00665000 665.00 19.77 19.69 19.75 280 1660 18.50% YES
SPY 260430P00495000 495.00 0.88 0.84 0.86 7 1653 46.73%
SPY 260430P00510000 510.00 1 1.01 1.03 182 1605 43.82%
SPY 260430P00540000 540.00 1.58 1.49 1.51 30 1469 38.07%
SPY 260430P00687000 687.00 31.01 30.97 33.76 2 1421 16.28% YES
SPY 260430P00683000 683.00 28.83 28.25 30.84 1 1367 16.73% YES
SPY 260430P00480000 480.00 0.73 0.71 0.72 60 1367 49.66%
SPY 260430P00688000 688.00 32.22 31.72 34.5 1 1252 16.14% YES
SPY 260430P00475000 475.00 0.7 0.67 0.68 7 1219 50.59%
SPY 260430P00490000 490.00 0.83 0.8 0.81 142 1214 47.71%
SPY 260430P00595000 595.00 4.06 4.04 4.07 317 1209 29.12%
SPY 260430P00535000 535.00 1.46 1.39 1.41 29 1208 39.00%
SPY 260430P00663000 663.00 18.72 18.83 18.89 54 1163 18.88% YES
SPY 260430P00675000 675.00 25.02 23.38 24.81 46 1154 16.63% YES
SPY 260430P00656000 656.00 15.94 16.1 16.16 300 1095 20.15%
SPY 260430P00525000 525.00 1.26 1.22 1.23 61 1018 40.86%
SPY 260430P00661000 661.00 17.62 18.01 18.07 184 976 19.26% YES
SPY 260430P00676000 676.00 24.4 23.94 25.39 6 973 16.44% YES
SPY 260430P00668000 668.00 21.16 19.95 21.26 13 965 18.10% YES
SPY 260430P00485000 485.00 0.77 0.75 0.77 160 953 48.76%
SPY 260430P00515000 515.00 1.14 1.07 1.09 57 929 42.82%
SPY 260430P00682000 682.00 29.25 27.59 30.18 22 926 16.91% YES
SPY 260430P00677000 677.00 25.86 24.51 25.97 203 918 16.24% YES
SPY 260430P00658000 658.00 16.92 16.84 16.9 545 896 19.80% YES
SPY 260430P00617000 617.00 6.76 6.62 6.66 38 883 26.05%
SPY 260430P00520000 520.00 1.19 1.14 1.16 58 835 41.86%
SPY 260430P00693000 693.00 36.63 36.6 37.6 1 803 13.56% YES
SPY 260430P00622000 622.00 7.54 7.43 7.47 112 787 25.36%
SPY 260430P00545000 545.00 1.65 1.61 1.63 130 777 37.19%
SPY 260430P00505000 505.00 0.98 0.95 0.97 28 763 44.80%
SPY 260430P00657000 657.00 16.3 16.47 16.53 1702 745 19.98% YES
SPY 260430P00465000 465.00 0.73 0.59 0.61 2 730 52.54%
SPY 260430P00679000 679.00 24.8 25.7 28.26 1 716 17.41% YES
SPY 260430P00621000 621.00 7.16 7.26 7.3 3 671 25.50%
SPY 260430P00629000 629.00 8.8 8.73 8.77 163 600 24.37%
SPY 260430P00654000 654.00 15.84 15.39 15.45 179 588 20.49%
SPY 260430P00460000 460.00 0.59 0.56 0.57 87 571 53.52%
SPY 260430P00648000 648.00 13.48 13.46 13.51 96 549 21.50%
SPY 260430P00652000 652.00 14.69 14.73 14.78 293 540 20.84%
SPY 260430P00659000 659.00 17.01 17.22 17.28 418 533 19.62% YES
SPY 260430P00667000 667.00 19.87 20.35 20.76 20 531 18.25% YES
SPY 260430P00684000 684.00 30.6 28.83 31.62 1 510 16.73% YES
SPY 260430P00435000 435.00 0.41 0.41 0.42 50 498 58.35%
SPY 260430P00638000 638.00 10.5 10.73 10.78 20 494 23.07%
SPY 260430P00662000 662.00 18.3 18.41 18.48 30 492 19.08% YES
SPY 260430P00649000 649.00 13.8 13.76 13.82 210 479 21.34%
SPY 260430P00616000 616.00 6.83 6.47 6.51 2 471 26.19%
SPY 260430P00633000 633.00 9.82 9.57 9.62 107 466 23.81%
SPY 260430P00618000 618.00 6.8 6.77 6.81 27 462 25.91%
SPY 260430P00664000 664.00 19.35 19.25 19.32 121 460 18.70% YES
SPY 260430P00669000 669.00 21.62 20.29 21.71 14 458 17.87% YES
SPY 260430P00672000 672.00 22.83 21.83 23.21 5 453 17.26% YES
SPY 260430P00440000 440.00 0.52 0.44 0.45 50 452 57.45%
SPY 260430P00455000 455.00 0.55 0.53 0.54 75 437 54.54%
SPY 260430P00627000 627.00 8.38 8.34 8.38 290 434 24.66%
SPY 260430P00612000 612.00 6.22 5.9 5.94 19 428 26.74%
SPY 260430P00628000 628.00 8.71 8.53 8.58 60 427 24.53%
SPY 260430P00673000 673.00 23.43 22.32 23.75 2 422 17.08% YES
SPY 260430P00611000 611.00 6.09 5.77 5.81 18 418 26.89%
SPY 260430P00674000 674.00 24.22 22.83 24.27 8 407 16.85% YES
SPY 260430P00666000 666.00 20.11 19.42 20.32 13 404 18.46% YES
SPY 260430P00651000 651.00 14.44 14.39 14.45 344 399 21.01%
SPY 260430P00695000 695.00 39.2 38.34 39.28 2 386 13.18% YES
SPY 260430P00691000 691.00 40.23 34.94 35.95 3 384 13.89% YES
SPY 260430P00686000 686.00 32.92 30.24 33.03 2 378 16.42% YES
SPY 260430P00671000 671.00 22.42 21.33 22.7 8 370 17.47% YES
SPY 260430P00636000 636.00 10.53 10.25 10.3 119 368 23.37%
SPY 260430P00681000 681.00 26.43 26.94 29.53 10 365 17.08% YES
SPY 260430P00678000 678.00 25.6 25.1 27.66 12 361 17.60% YES
SPY 260430P00646000 646.00 12.88 12.86 12.91 109 360 21.82%
SPY 260430P00702000 702.00 44.42 44.95 45.73 1 354 12.80% YES
SPY 260430P00701000 701.00 43.66 43.95 44.78 1 343 12.81% YES
SPY 260430P00623000 623.00 7.44 7.6 7.65 72 333 25.23%
SPY 260430P00694000 694.00 40.86 37.47 38.43 51 317 13.36% YES
SPY 260430P00626000 626.00 8.18 8.15 8.19 63 311 24.80%
SPY 260430P00689000 689.00 32.97 33.36 34.37 1 309 14.25% YES
SPY 260430P00624000 624.00 7.6 7.78 7.82 82 296 25.08%
SPY 260430P00653000 653.00 15.17 15.05 15.11 35 294 20.67%
SPY 260430P00634000 634.00 10.11 9.79 9.84 21 294 23.66%
SPY 260430P00643000 643.00 12.04 12.02 12.07 81 292 22.30%
SPY 260430P00692000 692.00 33.26 35.74 36.75 1 286 13.68% YES
SPY 260430P00637000 637.00 10.31 10.49 10.53 76 284 23.21%
SPY 260430P00613000 613.00 6.18 6.04 6.08 5 253 26.61%
SPY 260430P00641000 641.00 11.29 11.48 11.54 70 250 22.61%
SPY 260430P00642000 642.00 11.65 11.75 11.8 130 223 22.45%
SPY 260430P00696000 696.00 40.36 39.24 40.16 4 202 13.05% YES
SPY 260430P00631000 631.00 9.27 9.14 9.19 625 193 24.10%
SPY 260430P00632000 632.00 9.26 9.35 9.4 174 155 23.95%
SPY 260430P00703000 703.00 45.15 45.95 46.73 1 131 13.01% YES
SPY 260430P00697000 697.00 43.21 40.1 41.04 8 114 12.89% YES
SPY 260430P00699000 699.00 45.68 41.06 43.84 65 94 15.75% YES
SPY 260430P00698000 698.00 44.2 40.13 42.91 2 57 15.67% YES
SPY 260430P00705000 705.00 46.7 46.95 49.73 1 15 16.97% YES
SPY 260430P00726000 726.00 70.94 67.95 70.73 1 12 21.97% YES
SPY 260430P00704000 704.00 47.9 45.95 48.73 1 6 16.72% YES
SPY 260430P00710000 710.00 55.5 51.95 54.73 6 6 18.21% YES
SPY 260430P00730000 730.00 73.73 71.95 74.73 5 5 22.87% YES
SPY 260430P00735000 735.00 43.8 47.64 50.98 1 4 0.00% YES
SPY 260430P00713000 713.00 33.41 54.95 57.73 0 2 18.93% YES
SPY 260430P00715000 715.00 53.7 56.95 59.73 12 1 19.41% YES
SPY 260430P00765000 765.00 75.58 86.67 90.18 3 0 0.00% YES
SPY 260430P00722000 722.00 36.41 63.95 66.73 1 0 21.05% YES
SPY 260430P00709000 709.00 55.52 50.95 53.73 82 0 17.96% YES
SPY 260430P00810000 810.00 134 118.12 121.8 0 0 0.00% YES
SPY 260430P00708000 708.00 47 49.95 52.73 1 0 17.72% YES
SPY 260430P00800000 800.00 105.57 121.65 125.13 1 0 0.00% YES
SPY 260430P00707000 707.00 50.18 48.95 51.73 1 0 17.47% YES
SPY 260430P00712000 712.00 42.5 53.95 56.73 1 0 18.69% YES
SPY 260430P00716000 716.00 36 57.95 60.73 3 0 19.64% YES
SPY 260430P00717000 717.00 49.32 58.95 61.73 1 0 19.88% YES
SPY 260430P00719000 719.00 52.7 60.95 63.73 7 0 20.35% YES
SPY 260430P00724000 724.00 43.39 65.95 68.73 3 0 21.51% YES
SPY 260430P00706000 706.00 51.74 47.95 50.73 2 0 17.22% YES
SPY 260430P00711000 711.00 57.54 52.95 55.73 4 0 18.45% YES
SPY 260430P00723000 723.00 40.15 64.95 67.73 0 0 21.28% YES
SPY 260430P00755000 755.00 62 96.95 99.73 0 0 28.25% YES
SPY 260430P00760000 760.00 97.5 101.95 104.73 3 0 29.29% YES
SPY 260430P00750000 750.00 77 91.95 94.73 13 0 27.21% YES
SPY 260430P00718000 718.00 38.48 59.95 62.73 0 0 20.12% YES
SPY 260430P00745000 745.00 58.1 52.23 55.45 2 0 0.00% YES
SPY 260430P00740000 740.00 55.15 61.75 65.26 1 0 0.00% YES
SPY 260430P00743000 743.00 52.5 84.95 87.73 0 0 25.72% YES
SPY 260430P00733000 733.00 43.76 54.86 58.37 0 0 0.00% YES
SPY 260430P00720000 720.00 64 61.95 64.73 1 0 20.58% YES
SPY 260430P00721000 721.00 35.17 62.95 65.73 3 0 20.81% YES
SPY 260430P00714000 714.00 62.34 55.95 58.73 1 0 19.17% YES
SPY 260430P00725000 725.00 69.96 66.95 69.73 1 0 21.74% YES
SPY 260430P00736000 736.00 71.5 77.95 80.73 0 0 24.20% 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.