WhaleQuant.io

SPY Options Chain – 2026-05-29

Detailed SPY options chain for 2026-05-29 – 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 — 2026-05-29 Expiration

This page focuses on a single options expiration date for SPY – 2026-05-29 – 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 2026-05-29.

This SPY 2026-05-29 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 — 2026-05-29 Expiration

The table below shows all call options on SPY expiring on 2026-05-29. 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 260529C00800000 800.00 0.37 0.35 0.37 184 1955 12.93%
SPY 260529C00680000 680.00 35.18 34.27 35.22 96 1606 19.73% YES
SPY 260529C00750000 750.00 3.37 3.33 3.38 38 1339 13.28%
SPY 260529C00700000 700.00 22.6 21.93 22.01 107 1253 17.36%
SPY 260529C00795000 795.00 0.33 0.42 0.45 1000 1174 12.85%
SPY 260529C00765000 765.00 1.42 1.62 1.66 4 1038 12.81%
SPY 260529C00720000 720.00 11.28 11.74 11.81 287 922 15.31%
SPY 260529C00695000 695.00 25.04 24.98 25.05 56 888 17.92%
SPY 260529C00770000 770.00 1.24 1.27 1.31 1 849 12.73%
SPY 260529C00760000 760.00 2.19 2.06 2.11 329 823 12.93%
SPY 260529C00730000 730.00 8.5 8.03 8.09 38 788 14.47%
SPY 260529C00660000 660.00 49.68 48.8 51.97 4 774 23.35% YES
SPY 260529C00780000 780.00 0.73 0.8 0.83 1 762 12.68%
SPY 260529C00715000 715.00 13.7 13.96 14.03 10 732 15.79%
SPY 260529C00710000 710.00 15.84 16.4 16.48 12 604 16.29%
SPY 260529C00755000 755.00 2.77 2.63 2.67 4 548 13.08%
SPY 260529C00745000 745.00 4.45 4.21 4.25 48 544 13.51%
SPY 260529C00690000 690.00 28.28 27.53 28.88 42 518 18.90% YES
SPY 260529C00775000 775.00 1.04 1.01 1.04 3 497 12.69%
SPY 260529C00810000 810.00 0.24 0.24 0.26 4 399 13.16%
SPY 260529C00685000 685.00 32.3 30.23 32.94 61 359 19.95% YES
SPY 260529C00740000 740.00 5.02 5.27 5.32 10 354 13.79%
SPY 260529C00735000 735.00 6.74 6.54 6.59 11 348 14.11%
SPY 260529C00705000 705.00 18.9 19.07 19.14 8 316 16.81%
SPY 260529C00850000 850.00 0.07 0.07 0.09 3 256 14.55%
SPY 260529C00679000 679.00 35.28 34.3 37.3 1 216 20.77% YES
SPY 260529C00676000 676.00 37.5 36.43 39.51 3 193 21.16% YES
SPY 260529C00678000 678.00 34.42 34.99 38.04 2 176 20.91% YES
SPY 260529C00785000 785.00 0.63 0.64 0.67 80 175 12.71%
SPY 260529C00673000 673.00 34.35 38.57 41.82 2 170 21.60% YES
SPY 260529C00820000 820.00 0.16 0.17 0.19 4 169 13.45%
SPY 260529C00725000 725.00 10.24 9.77 9.83 7 154 14.88%
SPY 260529C00681000 681.00 30.73 32.78 36.14 1 150 20.71% YES
SPY 260529C00675000 675.00 38.6 37.83 39.54 26 136 20.81% YES
SPY 260529C00650000 650.00 53.15 56.75 60.07 2 116 24.67% YES
SPY 260529C00790000 790.00 0.49 0.52 0.54 5 104 12.75%
SPY 260529C00805000 805.00 0.3 0.29 0.31 1 97 13.05%
SPY 260529C00815000 815.00 0.17 0.2 0.22 10 94 13.29%
SPY 260529C00600000 600.00 92.71 100.23 103.68 8 89 31.51% YES
SPY 260529C00630000 630.00 74.12 73.72 77.01 6 86 27.36% YES
SPY 260529C00683000 683.00 32.46 31.54 34.36 4 79 20.21% YES
SPY 260529C00684000 684.00 32.31 30.83 34.04 7 73 20.34% YES
SPY 260529C00625000 625.00 77.39 78.09 81.37 76 66 28.05% YES
SPY 260529C00682000 682.00 34.67 32.23 35.11 10 61 20.37% YES
SPY 260529C00590000 590.00 110.36 109.4 112.85 3 58 32.96% YES
SPY 260529C00860000 860.00 0.1 0.05 0.08 0 50 15.09%
SPY 260529C00674000 674.00 38.5 37.85 41.03 11 40 21.44% YES
SPY 260529C00530000 530.00 169 166.23 169.57 1 40 42.41% YES
SPY 260529C00670000 670.00 34.72 41.36 43.48 4 35 21.57% YES
SPY 260529C00677000 677.00 36.36 35.7 38.78 10 34 21.04% YES
SPY 260529C00500000 500.00 191.63 195.2 198.56 1 33 47.56% YES
SPY 260529C00830000 830.00 0.13 0.12 0.14 29 32 13.75%
SPY 260529C00510000 510.00 184 185.52 188.87 31 30 45.81% YES
SPY 260529C00620000 620.00 74 82.57 85.77 7 28 28.74% YES
SPY 260529C00640000 640.00 64.36 65.14 68.43 2 22 26.01% YES
SPY 260529C00635000 635.00 61.63 69.4 72.69 27 22 26.68% YES
SPY 260529C00615000 615.00 93.92 86.95 90.14 3 20 29.37% YES
SPY 260529C00656000 656.00 58.7 51.93 55.18 2 20 23.88% YES
SPY 260529C00655000 655.00 45.88 52.74 55.98 2 20 24.01% YES
SPY 260529C00435000 435.00 255.55 258.54 261.95 0 20 55.36% YES
SPY 260529C00840000 840.00 0.12 0.09 0.11 1 19 14.14%
SPY 260529C00595000 595.00 103.32 104.8 108.24 2 18 32.22% YES
SPY 260529C00540000 540.00 149.33 156.47 159.98 2 18 40.76% YES
SPY 260529C00665000 665.00 45.75 44.62 48.01 6 17 22.68% YES
SPY 260529C00900000 900.00 0.04 0.03 0.05 4 17 16.99%
SPY 260529C00845000 845.00 0.16 0.07 0.09 10 17 14.19%
SPY 260529C00594000 594.00 98.31 105.72 109.16 17 17 32.37% YES
SPY 260529C00550000 550.00 149.78 146.93 150.44 2 15 39.15% YES
SPY 260529C00565000 565.00 138.3 132.72 136.21 4 12 36.77% YES
SPY 260529C00575000 575.00 113.23 123.33 126.77 3 12 35.18% YES
SPY 260529C00610000 610.00 98.41 91.41 94.62 3 11 30.08% YES
SPY 260529C00668000 668.00 36 42.33 45.64 1 10 22.26% YES
SPY 260529C00535000 535.00 163.52 161.26 164.77 5 9 41.58% YES
SPY 260529C00580000 580.00 108.47 118.67 122.11 1 9 34.43% YES
SPY 260529C00570000 570.00 131.36 128.02 131.45 2 9 35.93% YES
SPY 260529C00585000 585.00 120.43 114.02 117.46 1 9 33.68% YES
SPY 260529C00545000 545.00 160 151.69 155.2 1 9 39.95% YES
SPY 260529C00555000 555.00 141.15 142.18 145.69 5 9 38.36% YES
SPY 260529C00669000 669.00 45.62 44.94 45.32 5 8 22.44% YES
SPY 260529C00653000 653.00 51.1 54.29 57.61 0 8 24.27% YES
SPY 260529C00666000 666.00 50.84 47.21 47.72 3 8 22.90% YES
SPY 260529C00663000 663.00 50.76 46.4 49.61 16 7 22.97% YES
SPY 260529C00645000 645.00 54.88 60.92 64.22 3 7 25.33% YES
SPY 260529C00637000 637.00 69.83 67.69 70.98 1 6 26.41% YES
SPY 260529C00644000 644.00 56.08 61.76 65.06 5 6 25.47% YES
SPY 260529C00485000 485.00 204.76 209.72 213.14 4 5 50.24% YES
SPY 260529C00659000 659.00 56.63 49.59 52.77 5 5 23.49% YES
SPY 260529C00592000 592.00 107.06 110.71 111.5 0 5 33.18% YES
SPY 260529C00662000 662.00 44.84 47.22 50.39 3 5 23.09% YES
SPY 260529C00880000 880.00 0.07 0.04 0.06 0 5 16.02%
SPY 260529C00658000 658.00 44.95 50.39 53.57 4 4 23.62% YES
SPY 260529C00641000 641.00 67.5 67.44 67.97 5 4 26.18% YES
SPY 260529C00672000 672.00 42.72 42.6 43 2 4 22.03% YES
SPY 260529C00627000 627.00 67.62 76.34 79.62 1 4 27.77% YES
SPY 260529C00649000 649.00 59.12 57.59 60.89 1 3 24.80% YES
SPY 260529C00605000 605.00 102.5 95.74 99.14 2 3 30.79% YES
SPY 260529C00671000 671.00 41.7 43.45 43.87 3 3 22.23% YES
SPY 260529C00664000 664.00 49.21 45.4 48.82 1 3 22.83% YES
SPY 260529C00520000 520.00 164.31 177.24 180.59 1 3 46.15% YES
SPY 260529C00654000 654.00 54.11 53.54 56.8 1 3 24.14% YES
SPY 260529C00648000 648.00 52.15 58.42 61.72 12 3 24.93% YES
SPY 260529C00623000 623.00 71.96 79.84 83.13 1 3 28.33% YES
SPY 260529C00588000 588.00 108.98 111.25 114.69 2 3 33.25% YES
SPY 260529C00639000 639.00 69.5 65.99 69.28 3 3 26.14% YES
SPY 260529C00603000 603.00 105.3 97.56 100.95 0 2 31.08% YES
SPY 260529C00560000 560.00 140.26 137.44 140.93 1 2 37.54% YES
SPY 260529C00450000 450.00 234.31 243.83 247.28 2 2 52.75% YES
SPY 260529C00616000 616.00 77.19 86.02 89.25 1 2 29.24% YES
SPY 260529C00515000 515.00 187.04 180.67 184.03 0 2 44.95% YES
SPY 260529C00652000 652.00 62.89 55.11 58.43 0 2 24.41% YES
SPY 260529C00611000 611.00 96.08 93.51 94.31 2 2 30.48% YES
SPY 260529C00647000 647.00 54.2 59.25 62.55 1 2 25.07% YES
SPY 260529C00643000 643.00 67.37 68.35 68.79 2 2 27.84% YES
SPY 260529C00634000 634.00 76.68 70.26 73.55 1 2 26.82% YES
SPY 260529C00622000 622.00 84.91 80.74 84.01 0 2 28.47% YES
SPY 260529C00597000 597.00 99.47 102.97 106.41 1 1 31.93% YES
SPY 260529C00606000 606.00 88.8 98.02 98.64 0 1 31.04% YES
SPY 260529C00589000 589.00 107 110.32 113.77 0 1 33.10% YES
SPY 260529C00596000 596.00 103.9 106.85 107.85 0 1 32.60% YES
SPY 260529C00455000 455.00 246.15 238.92 242.39 0 1 51.87% YES
SPY 260529C00657000 657.00 52.31 54.32 54.77 1 1 24.04% YES
SPY 260529C00612000 612.00 90.38 89.52 92.82 4 1 29.79% YES
SPY 260529C00631000 631.00 79.29 72.86 76.14 1 1 27.23% YES
SPY 260529C00633000 633.00 74.09 74.28 74.94 0 1 27.39% YES
SPY 260529C00621000 621.00 77.67 84.7 85.23 0 1 28.90% YES
SPY 260529C00525000 525.00 164.17 172.44 175.95 0 1 45.50% YES
SPY 260529C00604000 604.00 98.55 99.9 100.53 0 1 31.40% YES
SPY 260529C00601000 601.00 97.98 102.52 103.34 0 1 31.92% YES
SPY 260529C00495000 495.00 199.4 201.37 204.72 0 1 50.62% YES
SPY 260529C00602000 602.00 95.19 98.46 101.86 1 1 31.22% YES
SPY 260529C00475000 475.00 221.4 219.46 222.88 0 1 52.05% YES
SPY 260529C00460000 460.00 224.94 234.09 237.5 0 1 51.09% YES
SPY 260529C00835000 835.00 0.12 0.1 0.12 0 1 13.89%
SPY 260529C00614000 614.00 94.34 87.81 91.03 1 0 29.51% YES
SPY 260529C00667000 667.00 50.32 43.07 46.46 2 0 22.43% YES
SPY 260529C00618000 618.00 86.55 84.24 87.47 0 0 28.95% YES
SPY 260529C00661000 661.00 53.84 51.17 51.6 1 0 23.53% YES
SPY 260529C00613000 613.00 84.62 88.66 91.92 1 0 29.65% YES
SPY 260529C00505000 505.00 197.79 190.36 193.71 0 0 46.68% YES
SPY 260529C00629000 629.00 75.1 74.59 77.88 0 0 27.50% YES
SPY 260529C00608000 608.00 93.6 96.28 96.84 4 0 30.76% YES
SPY 260529C00870000 870.00 0.07 0.05 0.07 0 0 15.58%
SPY 260529C00617000 617.00 80.26 85.13 88.36 0 0 29.09% YES

SPY Put Options Chain – 2026-05-29

The table below lists all put options on SPY expiring on 2026-05-29. 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 260529P00600000 600.00 5.68 5.89 5.93 136 47764 23.67%
SPY 260529P00620000 620.00 7.75 7.71 7.77 11 3671 21.73%
SPY 260529P00500000 500.00 1.89 1.87 1.9 13 3615 34.16%
SPY 260529P00646000 646.00 11.38 11.11 11.17 2 2875 19.16%
SPY 260529P00650000 650.00 11.52 11.77 11.83 73 2633 18.75%
SPY 260529P00550000 550.00 3.15 3.15 3.19 14 1619 28.65%
SPY 260529P00685000 685.00 20.27 19.99 20.09 64 1374 15.14%
SPY 260529P00605000 605.00 6.39 6.29 6.34 1 1076 23.19%
SPY 260529P00690000 690.00 21.68 21.67 21.78 85 1058 14.62%
SPY 260529P00645000 645.00 12.28 10.95 11.01 4 1017 19.25%
SPY 260529P00625000 625.00 8.4 8.26 8.32 40 946 21.24%
SPY 260529P00540000 540.00 3 2.81 2.85 1 891 29.70%
SPY 260529P00730000 730.00 43.97 41.02 44.3 12 868 11.74% YES
SPY 260529P00520000 520.00 2.36 2.27 2.3 50 838 31.85%
SPY 260529P00435000 435.00 1.07 1.06 1.08 192 784 42.16%
SPY 260529P00679000 679.00 18.4 18.19 18.27 4 777 15.76%
SPY 260529P00680000 680.00 18.46 18.47 18.56 81 773 15.66%
SPY 260529P00560000 560.00 3.56 3.55 3.59 542 764 27.63%
SPY 260529P00695000 695.00 23.93 23.52 23.63 319 703 14.09% YES
SPY 260529P00660000 660.00 13.41 13.62 13.69 111 666 17.73%
SPY 260529P00505000 505.00 2.16 1.96 1.99 2 617 33.57%
SPY 260529P00655000 655.00 12.98 12.66 12.72 2 579 18.24%
SPY 260529P00670000 670.00 15.96 15.82 15.9 75 556 16.70%
SPY 260529P00630000 630.00 9.16 8.86 8.92 47 537 20.75%
SPY 260529P00671000 671.00 16.26 16.07 16.15 1 517 16.60%
SPY 260529P00570000 570.00 5.35 4.01 4.05 28 508 26.63%
SPY 260529P00665000 665.00 14.8 14.68 14.75 110 507 17.22%
SPY 260529P00610000 610.00 6.82 6.73 6.78 57 506 22.70%
SPY 260529P00575000 575.00 4.35 4.26 4.31 15 459 26.13%
SPY 260529P00640000 640.00 10.07 10.2 10.26 4 408 19.76%
SPY 260529P00545000 545.00 3.22 2.97 3.01 1 407 29.16%
SPY 260529P00674000 674.00 16.99 16.82 16.91 2 403 16.29%
SPY 260529P00628000 628.00 9.98 8.61 8.67 1 400 20.95%
SPY 260529P00450000 450.00 1.23 1.2 1.22 8 363 40.22%
SPY 260529P00684000 684.00 19.88 19.68 19.77 8 357 15.24%
SPY 260529P00664000 664.00 14.66 14.45 14.53 2 356 17.32%
SPY 260529P00644000 644.00 10.41 10.79 10.86 143 346 19.36%
SPY 260529P00490000 490.00 1.72 1.71 1.73 1 334 35.32%
SPY 260529P00649000 649.00 15.33 11.6 11.66 2 327 18.85%
SPY 260529P00580000 580.00 4.61 4.54 4.59 29 327 25.64%
SPY 260529P00681000 681.00 18.36 18.77 18.86 5 324 15.56%
SPY 260529P00480000 480.00 1.61 1.56 1.58 1 309 36.51%
SPY 260529P00535000 535.00 2.92 2.66 2.69 1 301 30.21%
SPY 260529P00590000 590.00 5.27 5.16 5.21 133 289 24.65%
SPY 260529P00673000 673.00 16.73 16.57 16.65 1 287 16.39%
SPY 260529P00588000 588.00 5.15 5.03 5.08 1 284 24.85%
SPY 260529P00683000 683.00 19.74 19.37 19.46 12 284 15.35%
SPY 260529P00485000 485.00 1.85 1.63 1.66 1 283 35.94%
SPY 260529P00667000 667.00 15.12 15.12 15.2 14 282 17.01%
SPY 260529P00735000 735.00 47.56 44.82 48.08 2 278 11.37% YES
SPY 260529P00510000 510.00 2.1 2.06 2.08 2 277 32.97%
SPY 260529P00525000 525.00 2.69 2.39 2.42 2 271 31.29%
SPY 260529P00700000 700.00 24.82 25.55 25.67 94 267 13.57% YES
SPY 260529P00677000 677.00 17.8 17.62 17.71 4 267 15.97%
SPY 260529P00668000 668.00 15.53 15.35 15.43 2 260 16.91%
SPY 260529P00675000 675.00 16.56 17.09 17.17 20 251 16.18%
SPY 260529P00682000 682.00 19.28 19.06 19.16 4 249 15.46%
SPY 260529P00678000 678.00 18.11 17.9 17.99 3 235 15.87%
SPY 260529P00440000 440.00 1.34 1.1 1.12 1 234 41.49%
SPY 260529P00639000 639.00 11.87 10.05 10.11 2 230 19.85%
SPY 260529P00676000 676.00 17.33 17.35 17.44 8 228 16.08%
SPY 260529P00635000 635.00 9.54 9.5 9.56 8 228 20.26%
SPY 260529P00613000 613.00 7 7.01 7.06 1 224 22.41%
SPY 260529P00495000 495.00 2 1.78 1.81 2 212 34.73%
SPY 260529P00530000 530.00 2.62 2.52 2.55 3 208 30.75%
SPY 260529P00595000 595.00 5.59 5.51 5.56 11 206 24.16%
SPY 260529P00565000 565.00 4.12 3.77 3.81 1 187 27.12%
SPY 260529P00636000 636.00 13.49 9.63 9.7 1 184 20.16%
SPY 260529P00672000 672.00 16.5 16.31 16.4 1 174 16.50%
SPY 260529P00589000 589.00 7.07 5.1 5.14 35 174 24.74%
SPY 260529P00555000 555.00 3.61 3.34 3.38 2 173 28.13%
SPY 260529P00515000 515.00 2.24 2.16 2.19 2 166 32.42%
SPY 260529P00643000 643.00 14.19 10.64 10.7 1 166 19.45%
SPY 260529P00648000 648.00 11.34 11.43 11.5 6 157 18.96%
SPY 260529P00669000 669.00 15.72 15.58 15.66 4 145 16.80%
SPY 260529P00666000 666.00 15.07 14.89 14.97 11 140 17.12%
SPY 260529P00618000 618.00 8 7.5 7.56 1 138 21.93%
SPY 260529P00470000 470.00 1.85 1.43 1.45 1 138 37.74%
SPY 260529P00662000 662.00 14.27 14.03 14.1 1 136 17.53%
SPY 260529P00720000 720.00 37.6 34.25 37.68 6 135 12.69% YES
SPY 260529P00596000 596.00 6.65 6.09 6.13 1 125 24.72%
SPY 260529P00615000 615.00 7.1 7.2 7.25 53 124 22.21%
SPY 260529P00647000 647.00 11.03 11.27 11.33 1 123 19.05%
SPY 260529P00585000 585.00 5.07 4.84 4.89 5 120 25.15%
SPY 260529P00599000 599.00 7.89 5.81 5.86 104 114 23.78%
SPY 260529P00641000 641.00 14.5 10.34 10.4 5 104 19.65%
SPY 260529P00663000 663.00 14.68 14.24 14.31 1 102 17.42%
SPY 260529P00445000 445.00 1.25 1.15 1.17 2 100 40.86%
SPY 260529P00597000 597.00 8.04 5.66 5.7 90 94 23.96%
SPY 260529P00705000 705.00 36.25 27.8 27.91 16 91 13.03% YES
SPY 260529P00592000 592.00 8.06 5.3 5.35 1 86 24.46%
SPY 260529P00633000 633.00 10.28 9.24 9.3 2 85 20.46%
SPY 260529P00653000 653.00 16.39 12.29 12.36 1 85 18.45%
SPY 260529P00642000 642.00 11.54 10.49 10.55 1 83 19.55%
SPY 260529P00637000 637.00 10.26 9.77 9.83 4 81 20.05%
SPY 260529P00656000 656.00 14.26 12.84 12.91 10 81 18.14%
SPY 260529P00594000 594.00 6.17 5.44 5.49 130 79 24.27%
SPY 260529P00593000 593.00 5.6 5.37 5.42 50 74 24.36%
SPY 260529P00661000 661.00 19.74 13.82 13.9 4 66 17.63%
SPY 260529P00710000 710.00 30 28.76 31.82 11 65 13.51% YES
SPY 260529P00715000 715.00 33.8 31.38 34.49 5 64 12.99% YES
SPY 260529P00659000 659.00 18.95 13.42 13.49 1 62 17.84%
SPY 260529P00460000 460.00 1.34 1.31 1.33 1 60 38.98%
SPY 260529P00622000 622.00 8.3 7.93 7.98 50 60 21.53%
SPY 260529P00455000 455.00 1.23 1.26 1.28 2 58 39.63%
SPY 260529P00623000 623.00 9.49 8.04 8.09 1 55 21.43%
SPY 260529P00654000 654.00 12.61 12.47 12.54 3 48 18.35%
SPY 260529P00725000 725.00 35.8 37.5 40.85 1 47 12.20% YES
SPY 260529P00626000 626.00 11.2 8.38 8.44 6 45 21.15%
SPY 260529P00658000 658.00 14.92 13.22 13.29 9 43 17.93%
SPY 260529P00657000 657.00 12.01 13.03 13.1 2 36 18.04%
SPY 260529P00740000 740.00 50.97 48.94 52.43 6 35 11.43% YES
SPY 260529P00652000 652.00 13 12.11 12.18 1 35 18.55%
SPY 260529P00465000 465.00 1.63 1.37 1.39 1 32 38.37%
SPY 260529P00619000 619.00 8.24 7.61 7.66 30 31 21.83%
SPY 260529P00475000 475.00 2.3 1.49 1.52 6 29 37.16%
SPY 260529P00634000 634.00 9.83 9.37 9.43 7 29 20.36%
SPY 260529P00607000 607.00 6.56 6.46 6.51 1 28 22.99%
SPY 260529P00598000 598.00 7.18 5.73 5.78 1 22 23.87%
SPY 260529P00651000 651.00 13.03 11.94 12 13 22 18.65%
SPY 260529P00616000 616.00 7.18 7.3 7.35 1 19 22.12%
SPY 260529P00638000 638.00 9.95 9.91 9.97 10 18 19.95%
SPY 260529P00627000 627.00 10.93 8.49 8.55 28 16 21.04%
SPY 260529P00614000 614.00 6.98 7.1 7.16 1 16 22.32%
SPY 260529P00611000 611.00 7.39 6.82 6.87 1 14 22.60%
SPY 260529P00608000 608.00 7.41 6.55 6.6 2 11 22.90%
SPY 260529P00604000 604.00 6.46 6.21 6.26 7 9 23.29%
SPY 260529P00624000 624.00 10.74 8.15 8.21 10 9 21.34%
SPY 260529P00617000 617.00 8.49 7.4 7.45 1 7 22.02%
SPY 260529P00609000 609.00 6.52 6.64 6.69 1 5 22.80%
SPY 260529P00602000 602.00 6.57 6.04 6.09 1 5 23.48%
SPY 260529P00601000 601.00 6.58 5.96 6.01 1 3 23.57%
SPY 260529P00606000 606.00 7.88 6.38 6.43 1 3 23.10%
SPY 260529P00612000 612.00 7.57 6.91 6.97 30 3 22.51%
SPY 260529P00621000 621.00 7.39 7.82 7.88 1 3 21.64%
SPY 260529P00629000 629.00 8.82 8.73 8.79 2 3 20.85%
SPY 260529P00631000 631.00 9.72 8.98 9.04 1 3 20.65%
SPY 260529P00603000 603.00 7.12 6.12 6.18 5 1 23.39%
SPY 260529P00632000 632.00 9.67 9.11 9.17 1 1 20.55%
SPY 260529P00800000 800.00 106.74 107.78 111.26 1 1 17.41% YES
SPY 260529P00591000 591.00 5.34 5.23 5.28 0 1 24.56%
SPY 260529P00760000 760.00 75.15 67.78 71.29 2 1 12.65% YES
SPY 260529P00745000 745.00 55.43 53.3 56.66 3 0 11.18% YES
SPY 260529P00750000 750.00 62.5 57.94 61.38 1 0 11.47% YES
SPY 260529P00770000 770.00 76.51 77.78 81.29 0 0 13.91% YES
SPY 260529P00805000 805.00 111.76 112.78 116.26 1 0 17.97% YES
SPY 260529P00810000 810.00 113.91 117.78 121.29 0 0 18.59% YES

SPY 2026-05-29 Options Chain FAQ

1. What does this SPY options chain for 2026-05-29 show?

This page displays the full SPY options chain for contracts expiring on 2026-05-29. 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 2026-05-29. 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 2026-05-29. 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 2026-05-29 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 2026-05-29 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 2026-05-29 approaches.