WhaleQuant.io

SPY Options Chain – 2026-05-01

Detailed SPY options chain for 2026-05-01 – 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 — 2026-05-01 Expiration

This page focuses on a single options expiration date for SPY – 2026-05-01 – 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 2026-05-01.

This SPY 2026-05-01 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 — 2026-05-01 Expiration

The table below shows all call options on SPY expiring on 2026-05-01. 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 260501C00710000 710.00 0.54 0.52 0.54 129 2573 14.22%
SPY 260501C00712000 712.00 0.45 0.44 0.46 188 2157 14.20%
SPY 260501C00700000 700.00 1.4 1.39 1.42 679 1332 15.13%
SPY 260501C00690000 690.00 3.44 3.38 3.42 435 869 16.70%
SPY 260501C00660000 660.00 17.2 17.2 17.25 729 715 22.48%
SPY 260501C00650000 650.00 24 23.65 23.81 92 700 24.36% YES
SPY 260501C00715000 715.00 0.36 0.34 0.36 43 656 14.17%
SPY 260501C00680000 680.00 6.87 6.79 6.83 519 616 18.60%
SPY 260501C00670000 670.00 11.53 11.47 11.52 179 615 20.55%
SPY 260501C00695000 695.00 2.18 2.21 2.25 185 587 15.85%
SPY 260501C00685000 685.00 4.98 4.91 4.95 493 547 17.62%
SPY 260501C00720000 720.00 0.24 0.23 0.25 32 463 14.26%
SPY 260501C00820000 820.00 0.04 0 0.02 0 450 23.24%
SPY 260501C00655000 655.00 20.39 20.31 20.46 223 448 23.45% YES
SPY 260501C00697000 697.00 1.85 1.84 1.88 8 432 15.54%
SPY 260501C00740000 740.00 0.11 0.08 0.09 20 427 15.53%
SPY 260501C00675000 675.00 8.85 8.99 9.03 257 421 19.57%
SPY 260501C00705000 705.00 0.88 0.84 0.87 248 418 14.56%
SPY 260501C00699000 699.00 1.52 1.53 1.56 28 413 15.26%
SPY 260501C00630000 630.00 37 37.64 39.39 2 399 28.88% YES
SPY 260501C00635000 635.00 36.74 33.62 34.76 2 394 27.02% YES
SPY 260501C00689000 689.00 3.65 3.66 3.7 93 353 16.88%
SPY 260501C00687000 687.00 4.36 4.25 4.3 60 326 17.26%
SPY 260501C00708000 708.00 0.62 0.63 0.65 62 319 14.33%
SPY 260501C00640000 640.00 29.4 29.86 30.98 12 318 26.15% YES
SPY 260501C00656000 656.00 19.69 19.72 19.77 145 294 23.22% YES
SPY 260501C00625000 625.00 43 40.81 44.32 8 287 31.08% YES
SPY 260501C00662000 662.00 16.08 15.98 16.03 234 272 22.10%
SPY 260501C00735000 735.00 0.12 0.1 0.11 12 258 15.11%
SPY 260501C00681000 681.00 6.42 6.38 6.43 140 256 18.40%
SPY 260501C00664000 664.00 14.84 14.8 14.85 168 248 21.72%
SPY 260501C00673000 673.00 10.16 9.95 10 34 241 19.98%
SPY 260501C00666000 666.00 13.65 13.65 13.71 135 236 21.34%
SPY 260501C00694000 694.00 2.43 2.42 2.46 41 230 16.02%
SPY 260501C00672000 672.00 10.3 10.45 10.5 31 230 20.17%
SPY 260501C00683000 683.00 5.57 5.62 5.66 45 230 18.01%
SPY 260501C00674000 674.00 9.81 9.46 9.51 50 221 19.78%
SPY 260501C00665000 665.00 14.16 14.22 14.27 56 220 21.52%
SPY 260501C00701000 701.00 1.25 1.26 1.29 30 208 15.00%
SPY 260501C00704000 704.00 1.04 0.93 0.96 86 204 14.66%
SPY 260501C00682000 682.00 5.9 6 6.04 88 198 18.21%
SPY 260501C00698000 698.00 1.85 1.68 1.71 314 176 15.39%
SPY 260501C00691000 691.00 3.39 3.12 3.16 122 173 16.52%
SPY 260501C00668000 668.00 12.58 12.54 12.6 144 172 20.95%
SPY 260501C00669000 669.00 12.33 12 12.06 138 169 20.76%
SPY 260501C00657000 657.00 19.28 19.08 19.13 127 166 23.04%
SPY 260501C00745000 745.00 0.07 0.06 0.08 1 162 16.07%
SPY 260501C00706000 706.00 0.83 0.76 0.79 4 162 14.48%
SPY 260501C00693000 693.00 2.74 2.64 2.68 227 161 16.18%
SPY 260501C00645000 645.00 27.86 26.26 28.57 3 158 26.81% YES
SPY 260501C00659000 659.00 17.57 17.82 17.87 341 152 22.67%
SPY 260501C00677000 677.00 8.35 8.07 8.12 37 149 19.19%
SPY 260501C00671000 671.00 11.02 10.95 11 95 141 20.36%
SPY 260501C00661000 661.00 16.37 16.58 16.64 144 137 22.29%
SPY 260501C00713000 713.00 0.41 0.4 0.42 203 135 14.17%
SPY 260501C00678000 678.00 7.64 7.63 7.68 136 129 19.00%
SPY 260501C00686000 686.00 4.62 4.57 4.62 59 120 17.44%
SPY 260501C00667000 667.00 13.15 13.09 13.15 40 117 21.15%
SPY 260501C00688000 688.00 3.87 3.95 3.99 101 116 17.06%
SPY 260501C00725000 725.00 0.21 0.17 0.18 23 115 14.45%
SPY 260501C00679000 679.00 7.23 7.2 7.25 100 113 18.80%
SPY 260501C00658000 658.00 18.44 18.44 18.5 233 111 22.86%
SPY 260501C00702000 702.00 1.19 1.14 1.17 36 110 14.88%
SPY 260501C00626000 626.00 40.64 40 43.51 2 106 30.89% YES
SPY 260501C00696000 696.00 2.26 2.02 2.06 17 101 15.70%
SPY 260501C00653000 653.00 21.72 21.62 21.8 38 99 23.84% YES
SPY 260501C00642000 642.00 30.78 27.69 31.17 89 98 27.89% YES
SPY 260501C00676000 676.00 8.53 8.52 8.57 128 98 19.39%
SPY 260501C00654000 654.00 21.96 20.93 21.12 38 96 23.64% YES
SPY 260501C00711000 711.00 0.48 0.47 0.49 8 96 14.17%
SPY 260501C00648000 648.00 26.19 23.7 26.53 47 93 26.36% YES
SPY 260501C00709000 709.00 0.68 0.57 0.59 53 87 14.26%
SPY 260501C00644000 644.00 27.5 26.36 29.64 83 87 27.43% YES
SPY 260501C00663000 663.00 15.48 15.39 15.44 51 86 21.91%
SPY 260501C00703000 703.00 1.04 1.03 1.06 163 62 14.77%
SPY 260501C00707000 707.00 0.79 0.69 0.72 37 61 14.42%
SPY 260501C00692000 692.00 2.98 2.87 2.91 137 54 16.35%
SPY 260501C00730000 730.00 0.13 0.12 0.14 6 52 14.77%
SPY 260501C00684000 684.00 5.26 5.26 5.3 361 41 17.82%
SPY 260501C00651000 651.00 25.25 22.15 24.51 2 41 25.86% YES
SPY 260501C00652000 652.00 23.31 22.26 22.45 5 37 24.00% YES
SPY 260501C00600000 600.00 63.08 62.23 65.75 22 34 36.21% YES
SPY 260501C00649000 649.00 25.38 23.02 25.91 2 31 26.26% YES
SPY 260501C00610000 610.00 52.85 53.42 56.94 20 23 34.08% YES
SPY 260501C00535000 535.00 128.32 123.76 127.26 4 22 53.04% YES
SPY 260501C00647000 647.00 26.44 24.38 27.34 1 22 26.67% YES
SPY 260501C00765000 765.00 0.04 0.03 0.05 22 22 18.07%
SPY 260501C00638000 638.00 34.41 30.62 34.13 20 21 28.62% YES
SPY 260501C00714000 714.00 0.43 0.36 0.39 84 20 14.19%
SPY 260501C00646000 646.00 24.5 25.48 28.09 2 17 26.91% YES
SPY 260501C00605000 605.00 55.28 58.2 61.3 10 10 35.11% YES
SPY 260501C00632000 632.00 34.84 35.23 38.74 3 10 29.75% YES
SPY 260501C00760000 760.00 0.05 0.04 0.06 1 9 17.68%
SPY 260501C00755000 755.00 0.04 0.05 0.06 1 9 16.99%
SPY 260501C00750000 750.00 0.06 0.05 0.07 1 9 16.55%
SPY 260501C00637000 637.00 32.86 31.83 34.89 5 8 28.82% YES
SPY 260501C00620000 620.00 46.1 44.93 48.44 1 7 32.06% YES
SPY 260501C00770000 770.00 0.05 0.03 0.05 6 7 18.75%
SPY 260501C00615000 615.00 59.61 49.13 52.64 0 5 33.05% YES
SPY 260501C00641000 641.00 31.91 28.41 31.9 1 5 28.07% YES
SPY 260501C00634000 634.00 33.71 34.03 37.19 2 2 29.38% YES
SPY 260501C00560000 560.00 109.48 99.75 103.05 0 2 46.01% YES
SPY 260501C00643000 643.00 26.55 27.02 30.43 1 2 27.70% YES
SPY 260501C00590000 590.00 78.41 71.54 74.81 0 1 38.46% YES
SPY 260501C00555000 555.00 111.72 104.34 107.86 0 1 47.38% YES
SPY 260501C00530000 530.00 134.53 128.63 132.15 0 1 54.53% YES
SPY 260501C00510000 510.00 148.99 148.24 151.76 1 1 54.29% YES
SPY 260501C00628000 628.00 40.24 38.45 41.9 2 1 30.50% YES
SPY 260501C00575000 575.00 90.5 85.63 88.78 0 1 42.11% YES
SPY 260501C00890000 890.00 0.01 0 0.01 1 1 29.30%
SPY 260501C00785000 785.00 0.03 0.02 0.04 1 1 20.31%
SPY 260501C00585000 585.00 71.3 75.91 79.42 2 1 39.63% YES
SPY 260501C00565000 565.00 96.9 94.75 98.27 4 0 44.69% YES

SPY Put Options Chain – 2026-05-01

The table below lists all put options on SPY expiring on 2026-05-01. 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 260501P00620000 620.00 7.27 7.31 7.36 253 2318 25.65%
SPY 260501P00650000 650.00 14.38 14.33 14.39 272 1886 21.20%
SPY 260501P00600000 600.00 4.72 4.68 4.72 561 1751 28.40%
SPY 260501P00625000 625.00 8.26 8.19 8.24 132 1593 24.96%
SPY 260501P00630000 630.00 9.27 9.17 9.22 88 1152 24.25%
SPY 260501P00635000 635.00 10.27 10.26 10.31 145 1007 23.52%
SPY 260501P00640000 640.00 11.58 11.47 11.53 594 843 22.78%
SPY 260501P00615000 615.00 6.51 6.53 6.58 184 771 26.34%
SPY 260501P00610000 610.00 5.86 5.84 5.88 186 620 27.02%
SPY 260501P00660000 660.00 18 17.87 17.93 493 619 19.49% YES
SPY 260501P00500000 500.00 0.95 0.94 0.96 740 612 45.53%
SPY 260501P00580000 580.00 3.1 3.1 3.13 146 550 31.33%
SPY 260501P00530000 530.00 1.38 1.36 1.38 9 541 39.75%
SPY 260501P00510000 510.00 1.11 1.06 1.08 109 540 43.59%
SPY 260501P00645000 645.00 13.1 12.83 12.89 231 530 22.01%
SPY 260501P00700000 700.00 41.23 43 43.85 2 501 12.70% YES
SPY 260501P00657000 657.00 16.87 16.72 16.79 541 498 20.02% YES
SPY 260501P00560000 560.00 2.22 2.15 2.17 14 480 34.49%
SPY 260501P00590000 590.00 3.85 3.8 3.83 564 459 29.85%
SPY 260501P00585000 585.00 3.39 3.43 3.46 59 416 30.59%
SPY 260501P00666000 666.00 19.22 20.38 20.45 24 415 18.37% YES
SPY 260501P00664000 664.00 18.94 19.5 19.57 104 410 18.75% YES
SPY 260501P00655000 655.00 16.04 16 16.07 1097 374 20.37%
SPY 260501P00595000 595.00 4.48 4.22 4.25 123 366 29.13%
SPY 260501P00605000 605.00 5.37 5.23 5.27 415 363 27.72%
SPY 260501P00665000 665.00 20.26 19.94 20.01 134 359 18.57% YES
SPY 260501P00535000 535.00 1.48 1.46 1.48 10 357 38.84%
SPY 260501P00658000 658.00 17.1 17.1 17.16 417 350 19.84% YES
SPY 260501P00550000 550.00 1.84 1.83 1.85 285 314 36.20%
SPY 260501P00659000 659.00 16.77 17.48 17.54 271 280 19.66% YES
SPY 260501P00701000 701.00 45.85 43.97 44.8 456 279 12.72% YES
SPY 260501P00570000 570.00 2.55 2.57 2.59 31 264 32.87%
SPY 260501P00670000 670.00 22.32 22.12 22.41 77 246 17.69% YES
SPY 260501P00680000 680.00 27.5 26.34 29.54 34 242 17.95% YES
SPY 260501P00575000 575.00 2.85 2.82 2.85 73 239 32.11%
SPY 260501P00706000 706.00 52.6 48.94 49.73 1 238 13.48% YES
SPY 260501P00639000 639.00 10.93 11.22 11.28 22 226 22.93%
SPY 260501P00661000 661.00 18.66 18.26 18.33 151 206 19.31% YES
SPY 260501P00540000 540.00 1.62 1.57 1.59 5 202 37.95%
SPY 260501P00703000 703.00 51 45.94 46.73 280 191 12.84% YES
SPY 260501P00653000 653.00 15.64 15.31 15.38 29 186 20.71%
SPY 260501P00641000 641.00 11.34 11.73 11.79 7 170 22.63%
SPY 260501P00646000 646.00 14.85 13.12 13.18 113 166 21.86%
SPY 260501P00652000 652.00 15.07 14.98 15.04 12 166 20.87%
SPY 260501P00628000 628.00 8.69 8.76 8.81 24 157 24.53%
SPY 260501P00626000 626.00 8.48 8.38 8.42 54 150 24.81%
SPY 260501P00654000 654.00 15.9 15.66 15.72 86 149 20.54%
SPY 260501P00663000 663.00 19.2 19.08 19.15 272 147 18.94% YES
SPY 260501P00651000 651.00 15.09 14.65 14.71 14 146 21.04%
SPY 260501P00634000 634.00 10.24 10.03 10.08 28 142 23.66%
SPY 260501P00633000 633.00 9.94 9.81 9.86 3 134 23.82%
SPY 260501P00637000 637.00 10.74 10.73 10.79 8 132 23.24%
SPY 260501P00642000 642.00 11.91 12 12.06 8 130 22.48%
SPY 260501P00662000 662.00 18.2 18.67 18.73 50 128 19.12% YES
SPY 260501P00565000 565.00 2.45 2.35 2.37 30 126 33.68%
SPY 260501P00632000 632.00 9.88 9.59 9.64 14 125 23.96%
SPY 260501P00629000 629.00 9.97 8.96 9.01 5 123 24.39%
SPY 260501P00667000 667.00 19.6 19.54 22.62 10 122 20.29% YES
SPY 260501P00669000 669.00 20.86 20.44 23.55 1 118 19.91% YES
SPY 260501P00656000 656.00 16.48 16.36 16.42 710 112 20.19%
SPY 260501P00702000 702.00 50.89 44.97 45.76 1 107 12.76% YES
SPY 260501P00649000 649.00 13.89 14.02 14.08 42 106 21.37%
SPY 260501P00699000 699.00 43.98 42.03 42.95 1 103 12.86% YES
SPY 260501P00705000 705.00 49.39 47.94 48.73 105 102 13.26% YES
SPY 260501P00555000 555.00 2.01 1.98 2 12 98 35.33%
SPY 260501P00627000 627.00 8.3 8.57 8.62 9 95 24.68%
SPY 260501P00648000 648.00 13.76 13.71 13.77 19 93 21.53%
SPY 260501P00647000 647.00 13.46 13.41 13.47 42 92 21.69%
SPY 260501P00525000 525.00 1.31 1.28 1.3 46 89 40.74%
SPY 260501P00505000 505.00 1.04 1 1.02 157 89 44.58%
SPY 260501P00685000 685.00 30.47 29.31 32.83 3 88 17.17% YES
SPY 260501P00643000 643.00 12.67 12.27 12.33 10 84 22.32%
SPY 260501P00520000 520.00 1.25 1.2 1.22 3 84 41.68%
SPY 260501P00690000 690.00 33.21 33.02 36.53 3 81 16.58% YES
SPY 260501P00673000 673.00 30.39 22.11 25.55 15 81 19.18% YES
SPY 260501P00696000 696.00 47.63 38.01 41.52 138 70 16.33% YES
SPY 260501P00672000 672.00 23.38 21.52 25.03 1 67 19.36% YES
SPY 260501P00545000 545.00 1.98 1.69 1.71 26 62 37.06%
SPY 260501P00638000 638.00 11.29 10.97 11.03 9 49 23.08%
SPY 260501P00668000 668.00 21.57 19.79 23.08 4 49 20.10% YES
SPY 260501P00675000 675.00 25.25 23.52 26.62 13 46 18.81% YES
SPY 260501P00671000 671.00 21.31 21.02 24.53 4 44 19.55% YES
SPY 260501P00695000 695.00 37.13 37.14 40.65 7 42 16.33% YES
SPY 260501P00636000 636.00 10.16 10.49 10.55 6 41 23.38%
SPY 260501P00692000 692.00 35.2 34.61 38.13 21 37 16.44% YES
SPY 260501P00694000 694.00 39.44 36.28 39.79 1 28 16.34% YES
SPY 260501P00698000 698.00 43.59 39.8 43.31 53 27 16.41% YES
SPY 260501P00644000 644.00 12.59 12.55 12.61 2 27 22.17%
SPY 260501P00674000 674.00 22.64 22.57 26.08 8 25 19.00% YES
SPY 260501P00515000 515.00 1.14 1.13 1.15 3 23 42.65%
SPY 260501P00688000 688.00 34.77 31.6 35 15 15 16.79% YES
SPY 260501P00631000 631.00 10.36 9.38 9.43 2 14 24.11%
SPY 260501P00679000 679.00 30.9 25.55 28.93 1 14 18.12% YES
SPY 260501P00677000 677.00 25.09 24.24 27.75 3 10 18.46% YES
SPY 260501P00684000 684.00 33.78 29 32.14 7 9 17.31% YES
SPY 260501P00676000 676.00 25.07 24.06 27.18 1 8 18.64% YES
SPY 260501P00686000 686.00 35 30.35 33.54 1 7 17.04% YES
SPY 260501P00689000 689.00 33.46 32.61 35.75 20 6 16.67% YES
SPY 260501P00704000 704.00 48.59 45.57 49.08 7 5 17.43% YES
SPY 260501P00678000 678.00 27.16 24.82 28.33 2 4 18.28% YES
SPY 260501P00683000 683.00 30.35 28.35 31.46 1 3 17.45% YES
SPY 260501P00687000 687.00 30.89 30.74 34.26 1 3 16.90% YES
SPY 260501P00710000 710.00 53 51.57 55.08 1 2 18.93% YES
SPY 260501P00681000 681.00 30.83 27 30.16 0 2 17.77% YES
SPY 260501P00708000 708.00 53.51 49.57 53.09 0 0 18.46% YES
SPY 260501P00709000 709.00 53.52 50.57 54.08 3 0 18.68% YES
SPY 260501P00825000 825.00 169 166.57 170.08 1 0 42.59% YES

SPY 2026-05-01 Options Chain FAQ

1. What does this SPY options chain for 2026-05-01 show?

This page displays the full SPY options chain for contracts expiring on 2026-05-01. 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 2026-05-01. 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 2026-05-01. 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 2026-05-01 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 2026-05-01 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 2026-05-01 approaches.