WhaleQuant.io

SPY Options Chain – 2026-05-15

Detailed SPY options chain for 2026-05-15 – 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 — 2026-05-15 Expiration

This page focuses on a single options expiration date for SPY – 2026-05-15 – 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 2026-05-15.

This SPY 2026-05-15 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 — 2026-05-15 Expiration

The table below shows all call options on SPY expiring on 2026-05-15. 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 260515C00700000 700.00 2.97 2.96 2.99 6235 15680 16.01%
SPY 260515C00680000 680.00 9.69 9.63 9.68 915 10582 19.14%
SPY 260515C00720000 720.00 0.64 0.62 0.65 895 9865 14.33%
SPY 260515C00690000 690.00 5.74 5.69 5.73 1408 9454 17.48%
SPY 260515C00710000 710.00 1.42 1.37 1.4 879 9085 14.89%
SPY 260515C00730000 730.00 0.33 0.32 0.34 43 8025 14.33%
SPY 260515C00865000 865.00 0.01 0 0.01 2800 7618 22.66%
SPY 260515C00965000 965.00 0.01 0 0.01 0 7202 30.86%
SPY 260515C00685000 685.00 7.53 7.52 7.56 2763 6292 18.30%
SPY 260515C00650000 650.00 27.09 27 27.21 126 5754 24.27% YES
SPY 260515C00670000 670.00 14.66 14.64 14.69 855 5696 20.84%
SPY 260515C00750000 750.00 0.13 0.12 0.14 8 5677 15.31%
SPY 260515C00725000 725.00 0.45 0.44 0.46 184 5615 14.26%
SPY 260515C00620000 620.00 49.67 48.37 51.16 38 5480 30.61% YES
SPY 260515C00740000 740.00 0.2 0.19 0.2 6 5237 14.66%
SPY 260515C00715000 715.00 0.93 0.92 0.94 1170 4930 14.52%
SPY 260515C00825000 825.00 0.02 0.01 0.03 2 4584 20.90%
SPY 260515C00695000 695.00 4.23 4.17 4.21 691 4549 16.72%
SPY 260515C00705000 705.00 2.11 2.04 2.07 487 4385 15.41%
SPY 260515C00860000 860.00 0.01 0 0.02 3400 4213 23.44%
SPY 260515C00975000 975.00 0.01 0 0.01 933 4130 31.64%
SPY 260515C00675000 675.00 12.07 12.01 12.06 2462 3723 19.98%
SPY 260515C00735000 735.00 0.23 0.24 0.26 440 3645 14.49%
SPY 260515C00960000 960.00 0.01 0 0.01 3417 3418 30.47%
SPY 260515C00655000 655.00 23.75 23.69 23.85 623 3196 23.44% YES
SPY 260515C00970000 970.00 0.01 0 0.01 860 3162 31.25%
SPY 260515C00677000 677.00 10.99 11.03 11.08 220 3105 19.64%
SPY 260515C00830000 830.00 0.03 0.01 0.03 2156 3084 21.49%
SPY 260515C00703000 703.00 2.36 2.38 2.41 80 3078 15.64%
SPY 260515C00660000 660.00 20.55 20.53 20.58 1478 3030 22.55%
SPY 260515C00780000 780.00 0.06 0.05 0.06 8 2940 17.43%
SPY 260515C00760000 760.00 0.09 0.08 0.1 14 2607 15.97%
SPY 260515C00678000 678.00 10.43 10.55 10.6 495 2599 19.47%
SPY 260515C00667000 667.00 16.22 16.33 16.38 195 2274 21.36%
SPY 260515C00640000 640.00 35.13 33.64 34.32 1011 2273 25.88% YES
SPY 260515C00679000 679.00 10.22 10.09 10.13 265 2257 19.30%
SPY 260515C00674000 674.00 12.47 12.52 12.57 427 2241 20.15%
SPY 260515C00714000 714.00 0.98 1 1.02 56 2206 14.59%
SPY 260515C00687000 687.00 6.8 6.75 6.79 411 2206 17.96%
SPY 260515C00708000 708.00 1.61 1.61 1.64 89 2085 15.09%
SPY 260515C00775000 775.00 0.07 0.05 0.07 6 2080 17.14%
SPY 260515C00880000 880.00 0.01 0 0.01 1302 2043 23.83%
SPY 260515C00693000 693.00 4.7 4.74 4.78 335 1905 17.02%
SPY 260515C00701000 701.00 2.73 2.75 2.79 942 1884 15.89%
SPY 260515C00689000 689.00 6.07 6.03 6.07 209 1861 17.64%
SPY 260515C00665000 665.00 17.55 17.49 17.54 808 1838 21.70%
SPY 260515C00691000 691.00 5.29 5.36 5.4 182 1710 17.32%
SPY 260515C00699000 699.00 3.15 3.17 3.21 159 1575 16.15%
SPY 260515C00697000 697.00 3.58 3.65 3.68 116 1557 16.42%
SPY 260515C00885000 885.00 0.01 0 0.01 1000 1553 24.41%
SPY 260515C00673000 673.00 13.12 13.04 13.09 194 1508 20.33%
SPY 260515C00686000 686.00 7.18 7.13 7.17 504 1488 18.13%
SPY 260515C00676000 676.00 11.62 11.52 11.57 444 1480 19.82%
SPY 260515C00800000 800.00 0.03 0.03 0.05 2 1465 19.34%
SPY 260515C00669000 669.00 15.21 15.2 15.25 237 1445 21.02%
SPY 260515C00770000 770.00 0.08 0.06 0.08 116 1416 16.77%
SPY 260515C00850000 850.00 0.01 0.01 0.02 1010 1397 22.66%
SPY 260515C00668000 668.00 15.59 15.76 15.81 166 1355 21.19%
SPY 260515C00745000 745.00 0.15 0.15 0.16 217 1354 14.92%
SPY 260515C00704000 704.00 2.19 2.2 2.23 150 1315 15.51%
SPY 260515C00692000 692.00 5.02 5.04 5.08 121 1314 17.16%
SPY 260515C00672000 672.00 13.58 13.56 13.61 116 1227 20.49%
SPY 260515C00658000 658.00 21.8 21.79 21.84 364 1215 22.88%
SPY 260515C00688000 688.00 6.43 6.38 6.42 260 1210 17.80%
SPY 260515C00985000 985.00 0.01 0 0.01 550 1196 32.42%
SPY 260515C00694000 694.00 4.46 4.45 4.48 272 1188 16.86%
SPY 260515C00765000 765.00 0.09 0.07 0.09 19 1171 16.41%
SPY 260515C00671000 671.00 14.12 14.1 14.15 168 1171 20.67%
SPY 260515C00663000 663.00 18.57 18.68 18.74 66 1169 22.04%
SPY 260515C00696000 696.00 3.85 3.9 3.94 366 1131 16.57%
SPY 260515C00698000 698.00 3.42 3.4 3.44 265 1122 16.28%
SPY 260515C00684000 684.00 8 7.92 7.96 297 1119 18.46%
SPY 260515C00755000 755.00 0.12 0.1 0.12 34 1114 15.67%
SPY 260515C00664000 664.00 18.01 18.08 18.13 62 1108 21.86%
SPY 260515C00681000 681.00 9.2 9.19 9.23 194 1106 18.96%
SPY 260515C00706000 706.00 1.88 1.88 1.92 75 1101 15.30%
SPY 260515C00683000 683.00 8.23 8.33 8.37 240 1083 18.62%
SPY 260515C00666000 666.00 16.71 16.9 16.96 104 1076 21.53%
SPY 260515C00682000 682.00 8.85 8.75 8.8 123 1046 18.80%
SPY 260515C00940000 940.00 0.01 0 0.01 1000 1005 28.91%
SPY 260515C00630000 630.00 41.63 40.94 42.6 37 995 28.26% YES
SPY 260515C00795000 795.00 0.04 0.03 0.05 4 983 18.75%
SPY 260515C00709000 709.00 1.47 1.49 1.52 37 937 15.00%
SPY 260515C00654000 654.00 25.22 24.31 24.52 23 904 23.62% YES
SPY 260515C00713000 713.00 1.07 1.08 1.11 60 890 14.67%
SPY 260515C00711000 711.00 1.3 1.27 1.3 103 838 14.83%
SPY 260515C00712000 712.00 1.2 1.17 1.2 124 830 14.75%
SPY 260515C00600000 600.00 69.66 65.34 68.11 5 812 34.17% YES
SPY 260515C00651000 651.00 26.5 26 26.55 15 784 24.13% YES
SPY 260515C00990000 990.00 0.01 0 0.01 370 771 32.81%
SPY 260515C00702000 702.00 2.57 2.56 2.59 116 764 15.76%
SPY 260515C00657000 657.00 22.7 22.43 22.48 216 733 23.04%
SPY 260515C00790000 790.00 0.03 0.04 0.05 2 673 18.21%
SPY 260515C00645000 645.00 30.35 30.13 30.68 63 647 25.05% YES
SPY 260515C00707000 707.00 1.74 1.74 1.77 157 618 15.18%
SPY 260515C00855000 855.00 0.01 0.01 0.02 130 590 23.05%
SPY 260515C00656000 656.00 23.26 23 23.21 119 575 23.29% YES
SPY 260515C00835000 835.00 0.01 0.01 0.02 1 572 21.09%
SPY 260515C00635000 635.00 37.41 37.22 38.6 14 547 27.27% YES
SPY 260515C00652000 652.00 25.73 25.31 26.08 12 533 24.18% YES
SPY 260515C00659000 659.00 21.2 21.15 21.21 958 511 22.72%
SPY 260515C01000000 1000.00 0.01 0 0.01 1 503 33.59%
SPY 260515C00653000 653.00 24.94 24.98 25.18 207 498 23.78% YES
SPY 260515C00955000 955.00 0.02 0 0.01 133 487 30.08%
SPY 260515C00661000 661.00 19.83 19.91 19.96 320 478 22.38%
SPY 260515C00605000 605.00 59.97 61 63.73 1 453 33.21% YES
SPY 260515C00610000 610.00 58.62 56.83 59.26 14 449 32.06% YES
SPY 260515C00870000 870.00 0.01 0 0.01 122 437 23.05%
SPY 260515C00995000 995.00 0.01 0 0.01 0 424 32.81%
SPY 260515C00662000 662.00 19.39 19.29 19.34 428 414 22.21%
SPY 260515C00500000 500.00 162.27 160.75 161.57 51 312 52.91% YES
SPY 260515C00875000 875.00 0.01 0 0.01 111 311 23.44%
SPY 260515C00575000 575.00 87.1 87.86 90.64 1 307 39.06% YES
SPY 260515C00890000 890.00 0.02 0 0.01 1 306 25.00%
SPY 260515C00580000 580.00 84.59 83.26 86.04 3 296 38.04% YES
SPY 260515C00565000 565.00 100.31 97.17 99.95 1 293 41.17% YES
SPY 260515C00785000 785.00 0.05 0.04 0.06 21 290 17.97%
SPY 260515C00845000 845.00 0.01 0.01 0.02 1 269 22.07%
SPY 260515C00950000 950.00 0.01 0 0.01 0 266 29.69%
SPY 260515C00840000 840.00 0.02 0.01 0.02 2 254 21.68%
SPY 260515C00570000 570.00 95.59 92.5 95.28 1 225 40.11% YES
SPY 260515C00535000 535.00 124.28 126.74 127.56 5 216 45.88% YES
SPY 260515C00595000 595.00 71.52 69.75 72.51 1 204 35.10% YES
SPY 260515C00585000 585.00 74.11 78.7 81.49 9 189 37.05% YES
SPY 260515C00590000 590.00 71.46 74.2 76.97 1 169 36.06% YES
SPY 260515C00805000 805.00 0.04 0.02 0.04 1 159 19.43%
SPY 260515C00625000 625.00 45.76 44.45 47.12 7 156 29.75% YES
SPY 260515C00530000 530.00 137 131.57 132.39 25 155 47.02% YES
SPY 260515C00615000 615.00 54.76 52.66 55.28 4 125 31.47% YES
SPY 260515C00815000 815.00 0.02 0.02 0.03 1 48 19.92%
SPY 260515C00550000 550.00 112.49 111.35 114.14 1 48 44.52% YES
SPY 260515C00540000 540.00 125.77 120.92 123.7 11 47 46.83% YES
SPY 260515C00560000 560.00 105 101.87 104.65 3 45 42.26% YES
SPY 260515C00810000 810.00 0.03 0.02 0.04 17 43 19.92%
SPY 260515C00545000 545.00 119.39 116.13 118.91 1 38 45.66% YES
SPY 260515C00895000 895.00 0.02 0 0.01 8 36 25.39%
SPY 260515C00525000 525.00 132.56 135.39 138.18 5 23 50.46% YES
SPY 260515C00930000 930.00 0.02 0 0.01 2 22 28.13%
SPY 260515C00435000 435.00 234.83 223.65 226.43 17 20 69.06% YES
SPY 260515C00510000 510.00 154.93 149.98 152.77 14 18 50.50% YES
SPY 260515C00400000 400.00 255.81 258.21 260.99 7 18 78.39% YES
SPY 260515C00520000 520.00 137.03 140.25 143.03 2 17 51.70% YES
SPY 260515C00450000 450.00 218.46 208.86 211.65 2 17 65.20% YES
SPY 260515C00420000 420.00 245.42 238.45 241.23 4 13 72.99% YES
SPY 260515C00440000 440.00 230.8 218.72 221.5 9 12 67.76% YES
SPY 260515C00405000 405.00 250.45 253.27 256.05 3 12 77.03% YES
SPY 260515C00475000 475.00 208.45 184.26 187.05 10 11 58.92% YES
SPY 260515C00445000 445.00 240.33 213.79 216.57 7 11 66.47% YES
SPY 260515C00480000 480.00 194.74 179.35 182.14 1 11 57.69% YES
SPY 260515C00515000 515.00 159.58 145.11 147.89 10 11 52.95% YES
SPY 260515C00920000 920.00 0.02 0 0.01 0 11 27.34%
SPY 260515C00980000 980.00 0.01 0 0.01 1 10 32.03%
SPY 260515C00820000 820.00 0.03 0.02 0.03 2 10 20.41%
SPY 260515C00915000 915.00 0.01 0 0.01 0 9 26.95%
SPY 260515C00910000 910.00 0.02 0 0.01 2 8 26.56%
SPY 260515C00945000 945.00 0.01 0 0.01 0 8 29.30%
SPY 260515C00425000 425.00 251.91 233.51 236.3 0 8 71.67% YES
SPY 260515C00555000 555.00 107.13 106.6 109.38 4 8 43.38% YES
SPY 260515C00470000 470.00 201.51 189.18 191.96 0 6 60.16% YES
SPY 260515C00485000 485.00 186.85 174.45 177.23 0 5 56.48% YES
SPY 260515C00465000 465.00 206.25 194.09 196.88 2 3 61.40% YES
SPY 260515C00460000 460.00 216.2 199.02 201.8 14 3 62.67% YES
SPY 260515C00495000 495.00 157.62 164.64 167.43 1 3 54.05% YES
SPY 260515C00905000 905.00 0.02 0 0.01 1 2 26.17%
SPY 260515C00490000 490.00 199.17 169.54 172.33 0 2 55.26% YES
SPY 260515C00360000 360.00 297.93 297.79 300.57 0 1 89.80% YES
SPY 260515C00455000 455.00 216.22 203.94 206.72 0 1 63.93% YES
SPY 260515C00505000 505.00 157.42 154.86 157.65 9 1 51.67% YES

SPY Put Options Chain – 2026-05-15

The table below lists all put options on SPY expiring on 2026-05-15. 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 260515P00600000 600.00 6.5 6.47 6.51 1858 49078 27.18%
SPY 260515P00625000 625.00 10.5 10.39 10.44 1177 36087 24.00%
SPY 260515P00635000 635.00 12.62 12.59 12.64 6709 26417 22.68%
SPY 260515P00650000 650.00 16.8 16.75 16.81 3219 23915 20.57%
SPY 260515P00620000 620.00 9.5 9.45 9.49 2513 23778 24.64%
SPY 260515P00640000 640.00 13.92 13.85 13.9 2551 22676 22.00%
SPY 260515P00605000 605.00 7.11 7.11 7.15 6463 22159 26.55%
SPY 260515P00630000 630.00 11.48 11.44 11.49 939 19043 23.35%
SPY 260515P00550000 550.00 2.79 2.76 2.79 1666 18235 33.92%
SPY 260515P00660000 660.00 20.35 20.24 20.31 1144 14776 19.03% YES
SPY 260515P00675000 675.00 26.84 25.68 27.24 65 11586 16.72% YES
SPY 260515P00580000 580.00 4.53 4.52 4.54 688 11302 29.76%
SPY 260515P00615000 615.00 8.68 8.59 8.63 630 10104 25.28%
SPY 260515P00590000 590.00 5.38 5.39 5.42 1028 9471 28.46%
SPY 260515P00560000 560.00 3.32 3.22 3.26 159 9416 32.50%
SPY 260515P00575000 575.00 4.15 4.14 4.17 475 8610 30.44%
SPY 260515P00645000 645.00 15.15 15.23 15.29 833 8587 21.30%
SPY 260515P00450000 450.00 0.87 0.85 0.87 149 8172 50.49%
SPY 260515P00595000 595.00 5.91 5.9 5.94 750 8018 27.82%
SPY 260515P00670000 670.00 24.4 23.62 24.8 1418 7456 17.62% YES
SPY 260515P00610000 610.00 7.86 7.81 7.85 1064 7106 25.91%
SPY 260515P00655000 655.00 18.45 18.41 18.48 1544 6809 19.82%
SPY 260515P00405000 405.00 0.58 0.52 0.53 158 6740 58.40%
SPY 260515P00685000 685.00 32.04 31.37 34.16 16 6531 16.36% YES
SPY 260515P00570000 570.00 3.79 3.8 3.83 1009 6470 31.10%
SPY 260515P00555000 555.00 3.06 2.99 3.01 86 6423 33.20%
SPY 260515P00385000 385.00 0.44 0.41 0.42 206 6284 61.94%
SPY 260515P00500000 500.00 1.47 1.45 1.46 78 5727 41.81%
SPY 260515P00525000 525.00 1.96 1.96 1.97 559 5710 37.71%
SPY 260515P00425000 425.00 0.69 0.65 0.66 93 5664 54.86%
SPY 260515P00520000 520.00 1.89 1.84 1.85 114 5583 38.51%
SPY 260515P00400000 400.00 0.5 0.49 0.5 33 5507 59.28%
SPY 260515P00690000 690.00 35.71 34.77 37.55 18 4985 15.63% YES
SPY 260515P00540000 540.00 2.4 2.39 2.41 218 4435 35.39%
SPY 260515P00680000 680.00 30.33 28.36 31.04 108 4079 17.06% YES
SPY 260515P00565000 565.00 3.54 3.51 3.53 231 3839 31.80%
SPY 260515P00665000 665.00 22.38 22.25 22.32 146 3722 18.21% YES
SPY 260515P00530000 530.00 2.11 2.09 2.1 34 3265 36.91%
SPY 260515P00700000 700.00 44 43.47 44.55 2577 3232 12.79% YES
SPY 260515P00705000 705.00 46.8 48 48.93 1014 3183 12.04% YES
SPY 260515P00689000 689.00 37.43 34.06 36.84 50 2821 15.77% YES
SPY 260515P00545000 545.00 2.63 2.57 2.59 45 2721 34.65%
SPY 260515P00669000 669.00 23.98 22.83 24.89 5 2707 18.37% YES
SPY 260515P00585000 585.00 4.97 4.92 4.96 609 2568 29.11%
SPY 260515P00470000 470.00 1.08 1.05 1.06 360 2551 46.99%
SPY 260515P00360000 360.00 0.3 0.3 0.31 1676 2236 66.41%
SPY 260515P00535000 535.00 2.36 2.23 2.25 15 2226 36.16%
SPY 260515P00688000 688.00 34.96 33.37 36.15 7 1698 15.91% YES
SPY 260515P00666000 666.00 23.45 22.68 22.75 44 1669 18.04% YES
SPY 260515P00410000 410.00 0.61 0.55 0.56 1 1646 57.52%
SPY 260515P00695000 695.00 39.9 39.34 40.38 6 1568 13.42% YES
SPY 260515P00652000 652.00 17.45 17.39 17.46 140 1546 20.28%
SPY 260515P00682000 682.00 30.25 29.51 32.23 1 1509 16.75% YES
SPY 260515P00698000 698.00 41.21 41.76 42.86 2 1499 13.06% YES
SPY 260515P00691000 691.00 39.34 35.49 38.27 2 1479 15.50% YES
SPY 260515P00673000 673.00 26.27 24.58 26.16 2 1457 17.00% YES
SPY 260515P00651000 651.00 17.12 17.07 17.13 224 1393 20.42%
SPY 260515P00674000 674.00 26.41 25.16 26.66 5 1380 16.82% YES
SPY 260515P00435000 435.00 0.78 0.73 0.74 1 1353 53.15%
SPY 260515P00664000 664.00 22.02 21.84 21.91 99 1343 18.38% YES
SPY 260515P00676000 676.00 27.2 26.24 27.7 15 1312 16.47% YES
SPY 260515P00460000 460.00 0.98 0.94 0.96 23 1273 48.78%
SPY 260515P00667000 667.00 22.57 23.11 23.19 54 1202 17.87% YES
SPY 260515P00440000 440.00 0.79 0.77 0.78 6 1180 52.27%
SPY 260515P00653000 653.00 17.88 17.73 17.79 88 1171 20.12%
SPY 260515P00663000 663.00 21.84 21.43 21.5 9 1148 18.55% YES
SPY 260515P00656000 656.00 18.86 18.76 18.83 315 1113 19.66%
SPY 260515P00455000 455.00 0.9 0.9 0.91 6 1089 49.65%
SPY 260515P00485000 485.00 1.24 1.23 1.24 38 1084 44.37%
SPY 260515P00490000 490.00 1.35 1.3 1.31 269 1060 43.52%
SPY 260515P00661000 661.00 20.75 20.63 20.7 56 1059 18.87% YES
SPY 260515P00657000 657.00 19.17 19.12 19.19 304 1051 19.51% YES
SPY 260515P00475000 475.00 1.15 1.1 1.12 112 1050 46.13%
SPY 260515P00662000 662.00 21.03 21.02 21.09 22 1043 18.71% YES
SPY 260515P00684000 684.00 31.75 30.74 33.46 1 1014 16.43% YES
SPY 260515P00681000 681.00 30.97 28.91 31.63 8 1002 16.91% YES
SPY 260515P00672000 672.00 25.15 24.29 25.66 7 997 17.17% YES
SPY 260515P00707000 707.00 55.27 49.92 50.81 1938 976 11.98% YES
SPY 260515P00668000 668.00 23.34 23.56 23.63 6 973 17.70% YES
SPY 260515P00687000 687.00 32.9 32.69 35.47 3 971 16.05% YES
SPY 260515P00510000 510.00 1.65 1.63 1.64 249 968 40.15%
SPY 260515P00671000 671.00 25.37 23.61 25.18 93 953 17.35% YES
SPY 260515P00654000 654.00 18.34 18.06 18.13 180 911 19.97%
SPY 260515P00495000 495.00 1.43 1.37 1.39 72 905 42.70%
SPY 260515P00465000 465.00 1.01 0.99 1.01 446 903 47.89%
SPY 260515P00658000 658.00 19.56 19.49 19.56 1221 898 19.35% YES
SPY 260515P00693000 693.00 36.88 36.97 39.76 2 872 15.26% YES
SPY 260515P00659000 659.00 20.03 19.86 19.93 556 867 19.19% YES
SPY 260515P00692000 692.00 41.6 36.22 39.01 1 827 15.38% YES
SPY 260515P00445000 445.00 0.82 0.81 0.82 1 825 51.37%
SPY 260515P00480000 480.00 1.19 1.16 1.18 8 818 45.26%
SPY 260515P00694000 694.00 39.35 37.74 40.52 9 794 15.14% YES
SPY 260515P00697000 697.00 40.78 40.91 42 42 794 13.14% YES
SPY 260515P00686000 686.00 33.79 32.02 34.81 1 764 16.21% YES
SPY 260515P00505000 505.00 1.55 1.53 1.55 13 760 40.99%
SPY 260515P00677000 677.00 28.42 26.66 28.23 5 739 16.28% YES
SPY 260515P00515000 515.00 1.75 1.73 1.74 88 722 39.32%
SPY 260515P00701000 701.00 42.04 44.33 45.39 1 689 12.60% YES
SPY 260515P00365000 365.00 0.33 0.32 0.33 3 671 65.53%
SPY 260515P00678000 678.00 29.74 27.2 29.89 23 658 17.37% YES
SPY 260515P00430000 430.00 0.81 0.69 0.7 48 558 54.03%
SPY 260515P00706000 706.00 53.02 48.99 49.9 1 522 12.13% YES
SPY 260515P00683000 683.00 30.75 30.12 32.84 1 513 16.59% YES
SPY 260515P00679000 679.00 30 27.83 30.47 7 508 17.23% YES
SPY 260515P00699000 699.00 45.6 42.6 43.69 1 503 12.90% YES
SPY 260515P00420000 420.00 0.65 0.62 0.63 27 473 55.81%
SPY 260515P00708000 708.00 49.58 50.95 51.78 1 437 12.05% YES
SPY 260515P00395000 395.00 0.48 0.46 0.47 154 358 60.13%
SPY 260515P00710000 710.00 53.48 52.95 53.75 1 323 12.28% YES
SPY 260515P00696000 696.00 39.9 40.15 41.21 22 282 13.33% YES
SPY 260515P00415000 415.00 0.61 0.58 0.59 24 278 56.59%
SPY 260515P00370000 370.00 0.37 0.34 0.35 612 261 64.60%
SPY 260515P00702000 702.00 48.93 45.25 46.25 1 228 12.43% YES
SPY 260515P00380000 380.00 0.4 0.38 0.4 3 186 62.79%
SPY 260515P00704000 704.00 51.35 47.09 48.04 210 154 12.21% YES
SPY 260515P00711000 711.00 54.7 52.95 55.74 26 95 15.53% YES
SPY 260515P00390000 390.00 0.45 0.43 0.45 134 83 61.04%
SPY 260515P00375000 375.00 0.38 0.36 0.37 53 80 63.67%
SPY 260515P00709000 709.00 55.73 50.95 53.74 156 79 15.12% YES
SPY 260515P00750000 750.00 91.83 91.95 94.73 57 50 22.87% YES
SPY 260515P00703000 703.00 50.36 45.3 48.08 1 15 14.63% YES
SPY 260515P00740000 740.00 83.52 81.95 84.73 1 11 21.08% YES
SPY 260515P00715000 715.00 58.14 56.95 59.74 33 7 16.34% YES
SPY 260515P00730000 730.00 77.14 71.95 74.73 1 7 19.22% YES
SPY 260515P00770000 770.00 113.52 111.95 114.73 1 3 26.31% YES
SPY 260515P00725000 725.00 52.83 66.95 69.73 25 3 18.27% YES
SPY 260515P00735000 735.00 83.35 76.95 79.73 4 0 20.15% YES
SPY 260515P00720000 720.00 67.16 61.95 64.73 46 0 17.30% YES
SPY 260515P00765000 765.00 108.4 106.95 109.73 4 0 25.46% YES
SPY 260515P00713000 713.00 48.69 54.95 57.74 20 0 15.94% YES
SPY 260515P00800000 800.00 110.54 121.99 124.79 3 0 0.00% YES
SPY 260515P00995000 995.00 333.26 336.95 339.73 0 0 56.42% YES
SPY 260515P01000000 1000.00 328.68 341.95 344.73 1 0 56.97% YES
SPY 260515P00714000 714.00 52.69 55.95 58.73 1 0 16.11% YES
SPY 260515P00775000 775.00 118.54 116.95 119.73 1 0 27.14% YES
SPY 260515P00755000 755.00 69.64 96.95 99.73 0 0 23.75% YES
SPY 260515P00712000 712.00 58.68 53.95 56.74 2 0 15.74% YES
SPY 260515P00745000 745.00 88.54 86.95 89.73 1 0 21.98% YES
SPY 260515P00780000 780.00 94.7 121.95 124.73 0 0 27.95% YES
SPY 260515P00795000 795.00 105.52 116.99 119.78 6 0 0.00% YES
SPY 260515P00790000 790.00 96.76 112 114.78 2 0 0.00% YES
SPY 260515P00785000 785.00 91.74 107.01 109.81 2 0 0.00% YES

SPY 2026-05-15 Options Chain FAQ

1. What does this SPY options chain for 2026-05-15 show?

This page displays the full SPY options chain for contracts expiring on 2026-05-15. 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 2026-05-15. 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 2026-05-15. 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 2026-05-15 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 2026-05-15 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 2026-05-15 approaches.