Detailed SPY options chain for 2026-06-16 – 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.
This page focuses on a single options expiration date for SPY – 2026-06-16 – 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 2026-06-16.
This SPY 2026-06-16 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.
The table below shows all call options on SPY expiring on 2026-06-16. 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 260616C00760000 | 760.00 | 0.03 | 0.02 | 0.03 | 98522 | 22077 | 8.40% | |
| SPY 260616C00767000 | 767.00 | 0.01 | 0.01 | 0.02 | 2206 | 20625 | 14.65% | |
| SPY 260616C00755000 | 755.00 | 0.18 | 0.17 | 0.18 | 437894 | 12032 | 4.52% | |
| SPY 260616C00758000 | 758.00 | 0.05 | 0.04 | 0.05 | 165078 | 10771 | 6.84% | |
| SPY 260616C00756000 | 756.00 | 0.09 | 0.09 | 0.1 | 377981 | 10663 | 5.20% | |
| SPY 260616C00765000 | 765.00 | 0.01 | 0.01 | 0.02 | 8813 | 9456 | 12.89% | |
| SPY 260616C00757000 | 757.00 | 0.06 | 0.05 | 0.06 | 193090 | 9136 | 5.86% | |
| SPY 260616C00745000 | 745.00 | 7.54 | 7.29 | 7.38 | 621 | 8608 | 0.00% | YES |
| SPY 260616C00753000 | 753.00 | 0.62 | 0.61 | 0.62 | 222351 | 8055 | 2.47% | |
| SPY 260616C00754000 | 754.00 | 0.33 | 0.33 | 0.34 | 389062 | 7938 | 3.76% | |
| SPY 260616C00762000 | 762.00 | 0.02 | 0.02 | 0.03 | 13877 | 6954 | 10.55% | |
| SPY 260616C00752000 | 752.00 | 1.05 | 1.05 | 1.06 | 64777 | 6136 | 0.00% | |
| SPY 260616C00759000 | 759.00 | 0.03 | 0.03 | 0.04 | 64780 | 5902 | 7.72% | |
| SPY 260616C00761000 | 761.00 | 0.02 | 0.02 | 0.03 | 15537 | 5861 | 9.47% | |
| SPY 260616C00785000 | 785.00 | 0.01 | 0 | 0.01 | 1 | 4620 | 28.52% | |
| SPY 260616C00764000 | 764.00 | 0.01 | 0.01 | 0.02 | 6496 | 4501 | 11.91% | |
| SPY 260616C00763000 | 763.00 | 0.01 | 0.01 | 0.02 | 15232 | 4199 | 10.94% | |
| SPY 260616C00766000 | 766.00 | 0.01 | 0.01 | 0.02 | 3180 | 4019 | 13.77% | |
| SPY 260616C00750000 | 750.00 | 2.43 | 2.41 | 2.44 | 9612 | 3911 | 0.00% | YES |
| SPY 260616C00794000 | 794.00 | 0.02 | 0 | 0.01 | 645 | 3703 | 35.16% | |
| SPY 260616C00800000 | 800.00 | 0.01 | 0 | 0.01 | 55 | 3557 | 39.84% | |
| SPY 260616C00741000 | 741.00 | 11.6 | 11.24 | 11.41 | 90 | 3546 | 0.00% | YES |
| SPY 260616C00740000 | 740.00 | 12.61 | 12.14 | 12.37 | 235 | 3259 | 0.00% | YES |
| SPY 260616C00770000 | 770.00 | 0.01 | 0 | 0.01 | 2699 | 2699 | 16.02% | |
| SPY 260616C00793000 | 793.00 | 0.01 | 0 | 0.01 | 261 | 2524 | 34.38% | |
| SPY 260616C00796000 | 796.00 | 0.01 | 0 | 0.01 | 2471 | 2498 | 36.72% | |
| SPY 260616C00742000 | 742.00 | 9.99 | 9.87 | 10 | 433 | 2395 | 0.00% | YES |
| SPY 260616C00748000 | 748.00 | 4.2 | 4.14 | 4.15 | 2348 | 2389 | 0.00% | YES |
| SPY 260616C00773000 | 773.00 | 0.01 | 0 | 0.01 | 104 | 2097 | 18.75% | |
| SPY 260616C00746000 | 746.00 | 7.11 | 6.18 | 6.22 | 551 | 2055 | 0.00% | YES |
| SPY 260616C00798000 | 798.00 | 0.01 | 0 | 0.01 | 2025 | 2045 | 38.28% | |
| SPY 260616C00797000 | 797.00 | 0.01 | 0 | 0.01 | 1708 | 1945 | 37.50% | |
| SPY 260616C00747000 | 747.00 | 5.27 | 5.03 | 5.06 | 1723 | 1909 | 0.00% | YES |
| SPY 260616C00739000 | 739.00 | 13.64 | 12.86 | 12.99 | 18 | 1795 | 0.00% | YES |
| SPY 260616C00749000 | 749.00 | 3.24 | 3.22 | 3.25 | 1982 | 1774 | 0.00% | YES |
| SPY 260616C00751000 | 751.00 | 1.69 | 1.68 | 1.69 | 19677 | 1676 | 0.00% | |
| SPY 260616C00744000 | 744.00 | 8.19 | 8.11 | 8.28 | 275 | 1636 | 0.00% | YES |
| SPY 260616C00774000 | 774.00 | 0.01 | 0 | 0.01 | 54 | 1629 | 19.53% | |
| SPY 260616C00735000 | 735.00 | 17.83 | 17.23 | 17.36 | 222 | 1603 | 0.00% | YES |
| SPY 260616C00768000 | 768.00 | 0.01 | 0.01 | 0.02 | 3101 | 1382 | 15.63% | |
| SPY 260616C00792000 | 792.00 | 0.01 | 0 | 0.01 | 260 | 1342 | 33.99% | |
| SPY 260616C00769000 | 769.00 | 0.01 | 0 | 0.01 | 3018 | 1296 | 15.24% | |
| SPY 260616C00845000 | 845.00 | 0.01 | 0 | 0.01 | 601 | 1288 | 68.75% | |
| SPY 260616C00850000 | 850.00 | 0.01 | 0 | 0.01 | 750 | 1265 | 71.88% | |
| SPY 260616C00732000 | 732.00 | 21.11 | 19.84 | 19.95 | 7 | 1237 | 0.00% | YES |
| SPY 260616C00775000 | 775.00 | 0.01 | 0 | 0.01 | 4 | 1195 | 20.31% | |
| SPY 260616C00738000 | 738.00 | 15.31 | 13.85 | 13.94 | 48 | 1186 | 0.00% | YES |
| SPY 260616C00788000 | 788.00 | 0.01 | 0 | 0.01 | 39 | 1152 | 30.86% | |
| SPY 260616C00820000 | 820.00 | 0.01 | 0 | 0.01 | 615 | 1144 | 51.56% | |
| SPY 260616C00790000 | 790.00 | 0.01 | 0 | 0.01 | 20 | 1089 | 32.42% | |
| SPY 260616C00771000 | 771.00 | 0.01 | 0 | 0.01 | 3879 | 1088 | 16.80% | |
| SPY 260616C00734000 | 734.00 | 18.5 | 18.22 | 18.43 | 30 | 1075 | 0.00% | YES |
| SPY 260616C00805000 | 805.00 | 0.01 | 0 | 0.01 | 1002 | 1015 | 43.75% | |
| SPY 260616C00736000 | 736.00 | 16.6 | 16.21 | 16.4 | 48 | 995 | 0.00% | YES |
| SPY 260616C00772000 | 772.00 | 0.01 | 0 | 0.01 | 3609 | 983 | 17.97% | |
| SPY 260616C00733000 | 733.00 | 20.12 | 18.85 | 18.93 | 11 | 976 | 0.00% | YES |
| SPY 260616C00730000 | 730.00 | 22.91 | 22.22 | 22.42 | 172 | 888 | 0.00% | YES |
| SPY 260616C00737000 | 737.00 | 16.02 | 15.4 | 15.56 | 16 | 869 | 0.00% | YES |
| SPY 260616C00743000 | 743.00 | 9.5 | 9.27 | 9.39 | 363 | 850 | 0.00% | YES |
| SPY 260616C00795000 | 795.00 | 0.01 | 0 | 0.01 | 878 | 789 | 35.94% | |
| SPY 260616C00778000 | 778.00 | 0.02 | 0 | 0.01 | 333 | 744 | 22.66% | |
| SPY 260616C00786000 | 786.00 | 0.01 | 0 | 0.01 | 688 | 715 | 29.30% | |
| SPY 260616C00731000 | 731.00 | 21.85 | 20.84 | 20.94 | 68 | 697 | 0.00% | YES |
| SPY 260616C00779000 | 779.00 | 0.01 | 0 | 0.01 | 88 | 666 | 23.44% | |
| SPY 260616C00777000 | 777.00 | 0.02 | 0 | 0.01 | 302 | 626 | 21.88% | |
| SPY 260616C00729000 | 729.00 | 24.03 | 23.21 | 23.43 | 129 | 568 | 0.00% | YES |
| SPY 260616C00727000 | 727.00 | 27.75 | 25.22 | 25.37 | 105 | 549 | 0.00% | YES |
| SPY 260616C00776000 | 776.00 | 0.01 | 0 | 0.01 | 4 | 539 | 21.09% | |
| SPY 260616C00728000 | 728.00 | 24.9 | 23.83 | 23.92 | 18 | 511 | 0.00% | YES |
| SPY 260616C00835000 | 835.00 | 0.02 | 0 | 0.01 | 15 | 492 | 62.50% | |
| SPY 260616C00791000 | 791.00 | 0.01 | 0 | 0.01 | 112 | 483 | 33.20% | |
| SPY 260616C00787000 | 787.00 | 0.01 | 0 | 0.01 | 300 | 459 | 30.08% | |
| SPY 260616C00783000 | 783.00 | 0.01 | 0 | 0.01 | 4 | 456 | 26.95% | |
| SPY 260616C00830000 | 830.00 | 0.01 | 0 | 0.01 | 2 | 446 | 57.81% | |
| SPY 260616C00784000 | 784.00 | 0.01 | 0 | 0.01 | 7 | 427 | 27.74% | |
| SPY 260616C00703000 | 703.00 | 52.41 | 49.2 | 49.42 | 14 | 397 | 0.00% | YES |
| SPY 260616C00825000 | 825.00 | 0.01 | 0 | 0.01 | 5 | 391 | 54.69% | |
| SPY 260616C00815000 | 815.00 | 0.01 | 0 | 0.01 | 292 | 381 | 51.56% | |
| SPY 260616C00810000 | 810.00 | 0.01 | 0 | 0.01 | 18 | 377 | 47.66% | |
| SPY 260616C00782000 | 782.00 | 0.02 | 0 | 0.01 | 105 | 363 | 26.17% | |
| SPY 260616C00781000 | 781.00 | 0.01 | 0 | 0.01 | 5 | 339 | 25.00% | |
| SPY 260616C00724000 | 724.00 | 29.05 | 27.83 | 27.92 | 5 | 313 | 0.00% | YES |
| SPY 260616C00726000 | 726.00 | 28.83 | 25.83 | 25.92 | 1 | 230 | 0.00% | YES |
| SPY 260616C00840000 | 840.00 | 0.01 | 0 | 0.01 | 25 | 228 | 65.63% | |
| SPY 260616C00720000 | 720.00 | 32.87 | 31.83 | 31.91 | 65 | 220 | 0.00% | YES |
| SPY 260616C00780000 | 780.00 | 0.01 | 0 | 0.01 | 8 | 206 | 24.22% | |
| SPY 260616C00860000 | 860.00 | 0.01 | 0 | 0.01 | 0 | 204 | 78.13% | |
| SPY 260616C00725000 | 725.00 | 27.44 | 27.21 | 27.31 | 16 | 164 | 0.00% | YES |
| SPY 260616C00789000 | 789.00 | 0.01 | 0 | 0.01 | 565 | 149 | 31.64% | |
| SPY 260616C00799000 | 799.00 | 0.01 | 0 | 0.01 | 4 | 146 | 39.06% | |
| SPY 260616C00713000 | 713.00 | 41.62 | 38.83 | 38.94 | 9 | 142 | 0.00% | YES |
| SPY 260616C00710000 | 710.00 | 42.36 | 42.2 | 42.4 | 68 | 126 | 0.00% | YES |
| SPY 260616C00721000 | 721.00 | 31.91 | 30.83 | 30.96 | 4 | 105 | 0.00% | YES |
| SPY 260616C00723000 | 723.00 | 30.13 | 29.3 | 29.42 | 12 | 99 | 0.00% | YES |
| SPY 260616C00695000 | 695.00 | 57.78 | 57.06 | 57.17 | 79 | 69 | 0.00% | YES |
| SPY 260616C00705000 | 705.00 | 49.93 | 46.82 | 46.91 | 3 | 57 | 0.00% | YES |
| SPY 260616C00715000 | 715.00 | 38.01 | 37.21 | 37.38 | 15 | 55 | 0.00% | YES |
| SPY 260616C00700000 | 700.00 | 52.4 | 52.14 | 52.34 | 114 | 48 | 0.00% | YES |
| SPY 260616C00707000 | 707.00 | 45.85 | 45.07 | 45.18 | 4 | 47 | 0.00% | YES |
| SPY 260616C00865000 | 865.00 | 0.02 | 0 | 0.01 | 0 | 37 | 81.25% | |
| SPY 260616C00719000 | 719.00 | 34.21 | 33.2 | 33.39 | 1 | 37 | 0.00% | YES |
| SPY 260616C00690000 | 690.00 | 63.23 | 62.06 | 62.17 | 19 | 34 | 0.00% | YES |
| SPY 260616C00711000 | 711.00 | 41.82 | 41.21 | 41.38 | 2 | 33 | 0.00% | YES |
| SPY 260616C00625000 | 625.00 | 128.35 | 125.73 | 128.36 | 1 | 31 | 0.00% | YES |
| SPY 260616C00722000 | 722.00 | 31.05 | 30.3 | 30.42 | 9 | 29 | 0.00% | YES |
| SPY 260616C00716000 | 716.00 | 37.96 | 36.21 | 36.38 | 14 | 27 | 0.00% | YES |
| SPY 260616C00685000 | 685.00 | 68.04 | 67.06 | 67.18 | 77 | 25 | 0.00% | YES |
| SPY 260616C00718000 | 718.00 | 35.13 | 34.21 | 34.38 | 16 | 19 | 0.00% | YES |
| SPY 260616C00702000 | 702.00 | 51.32 | 49.95 | 50.16 | 3 | 19 | 0.00% | YES |
| SPY 260616C00709000 | 709.00 | 43.84 | 43.2 | 43.4 | 6 | 18 | 0.00% | YES |
| SPY 260616C00712000 | 712.00 | 40.93 | 39.83 | 39.94 | 3 | 15 | 0.00% | YES |
| SPY 260616C00855000 | 855.00 | 0.01 | 0 | 0.01 | 1 | 15 | 75.00% | |
| SPY 260616C00717000 | 717.00 | 38.06 | 34.82 | 34.98 | 3 | 14 | 0.00% | YES |
| SPY 260616C00670000 | 670.00 | 83.57 | 80.97 | 83.7 | 1 | 12 | 109.28% | YES |
| SPY 260616C00680000 | 680.00 | 73.33 | 72.19 | 72.41 | 74 | 10 | 0.00% | YES |
| SPY 260616C00693000 | 693.00 | 60.05 | 59.21 | 59.36 | 84 | 10 | 0.00% | YES |
| SPY 260616C00714000 | 714.00 | 39.85 | 37.83 | 37.95 | 1 | 10 | 0.00% | YES |
| SPY 260616C00708000 | 708.00 | 44.86 | 44.21 | 44.38 | 4 | 9 | 0.00% | YES |
| SPY 260616C00655000 | 655.00 | 98.52 | 95.76 | 98.51 | 6 | 9 | 111.33% | YES |
| SPY 260616C00675000 | 675.00 | 78.26 | 75.97 | 78.66 | 2 | 8 | 101.07% | YES |
| SPY 260616C00706000 | 706.00 | 36.1 | 46.07 | 46.18 | 0 | 6 | 0.00% | YES |
| SPY 260616C00701000 | 701.00 | 52.19 | 51.36 | 51.54 | 12 | 5 | 0.00% | YES |
| SPY 260616C00704000 | 704.00 | 50.85 | 48.17 | 48.35 | 3 | 5 | 0.00% | YES |
| SPY 260616C00660000 | 660.00 | 93.57 | 90.76 | 93.53 | 1 | 3 | 108.01% | YES |
| SPY 260616C00665000 | 665.00 | 88.52 | 86 | 88.74 | 1 | 3 | 117.38% | YES |
| SPY 260616C00635000 | 635.00 | 118.32 | 115.83 | 118.28 | 1 | 3 | 0.00% | YES |
| SPY 260616C00615000 | 615.00 | 138 | 135.74 | 138.46 | 1 | 2 | 145.31% | YES |
| SPY 260616C00650000 | 650.00 | 103.4 | 101 | 103.75 | 1 | 2 | 136.23% | YES |
| SPY 260616C00565000 | 565.00 | 175.73 | 186 | 188.54 | 0 | 1 | 217.97% | YES |
| SPY 260616C00610000 | 610.00 | 145.07 | 140.85 | 143.48 | 1 | 1 | 155.08% | YES |
| SPY 260616C00620000 | 620.00 | 133.05 | 130.8 | 133.53 | 0 | 1 | 152.34% | YES |
| SPY 260616C00692000 | 692.00 | 61.03 | 59.82 | 59.91 | 50 | 0 | 0.00% | YES |
| SPY 260616C00698000 | 698.00 | 55.39 | 53.87 | 53.96 | 74 | 0 | 0.00% | YES |
The table below lists all put options on SPY expiring on 2026-06-16. 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 260616P00718000 | 718.00 | 0.01 | 0 | 0.01 | 23622 | 38322 | 32.81% | |
| SPY 260616P00745000 | 745.00 | 0.1 | 0.09 | 0.1 | 59966 | 29052 | 12.84% | |
| SPY 260616P00711000 | 711.00 | 0.01 | 0 | 0.01 | 2 | 19930 | 39.06% | |
| SPY 260616P00706000 | 706.00 | 0.01 | 0 | 0.01 | 157 | 16750 | 42.97% | |
| SPY 260616P00725000 | 725.00 | 0.02 | 0.01 | 0.02 | 2223 | 14513 | 28.91% | |
| SPY 260616P00742000 | 742.00 | 0.05 | 0.05 | 0.06 | 21077 | 10544 | 15.04% | |
| SPY 260616P00743000 | 743.00 | 0.05 | 0.05 | 0.06 | 20611 | 10344 | 13.97% | |
| SPY 260616P00744000 | 744.00 | 0.07 | 0.06 | 0.07 | 48792 | 9282 | 13.18% | |
| SPY 260616P00737000 | 737.00 | 0.03 | 0.02 | 0.03 | 1307 | 8994 | 18.56% | |
| SPY 260616P00750000 | 750.00 | 0.59 | 0.58 | 0.59 | 203853 | 8783 | 11.48% | |
| SPY 260616P00754000 | 754.00 | 2.52 | 2.5 | 2.51 | 330410 | 8118 | 13.97% | YES |
| SPY 260616P00728000 | 728.00 | 0.01 | 0.01 | 0.02 | 422 | 8062 | 26.17% | |
| SPY 260616P00755000 | 755.00 | 3.4 | 3.39 | 3.42 | 158310 | 7871 | 16.13% | YES |
| SPY 260616P00753000 | 753.00 | 1.83 | 1.81 | 1.84 | 419858 | 7655 | 12.93% | YES |
| SPY 260616P00746000 | 746.00 | 0.13 | 0.13 | 0.14 | 58684 | 7060 | 12.50% | |
| SPY 260616P00752000 | 752.00 | 1.26 | 1.26 | 1.27 | 351297 | 6576 | 12.01% | YES |
| SPY 260616P00748000 | 748.00 | 0.25 | 0.25 | 0.26 | 66759 | 6565 | 11.55% | |
| SPY 260616P00710000 | 710.00 | 0.01 | 0 | 0.01 | 19 | 6382 | 39.84% | |
| SPY 260616P00756000 | 756.00 | 4.18 | 4.17 | 4.26 | 67098 | 6327 | 17.57% | YES |
| SPY 260616P00749000 | 749.00 | 0.36 | 0.35 | 0.36 | 83558 | 6248 | 11.12% | |
| SPY 260616P00733000 | 733.00 | 0.02 | 0.01 | 0.02 | 2917 | 5213 | 21.49% | |
| SPY 260616P00739000 | 739.00 | 0.03 | 0.02 | 0.03 | 1978 | 5031 | 16.60% | |
| SPY 260616P00747000 | 747.00 | 0.18 | 0.17 | 0.18 | 79118 | 4952 | 11.84% | |
| SPY 260616P00740000 | 740.00 | 0.04 | 0.03 | 0.04 | 16431 | 4801 | 16.21% | |
| SPY 260616P00724000 | 724.00 | 0.02 | 0.01 | 0.02 | 1244 | 4158 | 29.88% | |
| SPY 260616P00735000 | 735.00 | 0.03 | 0.02 | 0.03 | 1472 | 4151 | 20.61% | |
| SPY 260616P00738000 | 738.00 | 0.03 | 0.02 | 0.03 | 3514 | 4040 | 17.58% | |
| SPY 260616P00741000 | 741.00 | 0.03 | 0.03 | 0.04 | 7779 | 4021 | 15.24% | |
| SPY 260616P00721000 | 721.00 | 0.01 | 0.01 | 0.02 | 2535 | 3553 | 32.62% | |
| SPY 260616P00751000 | 751.00 | 0.86 | 0.86 | 0.87 | 174162 | 3097 | 11.62% | YES |
| SPY 260616P00730000 | 730.00 | 0.01 | 0.01 | 0.02 | 1694 | 3067 | 24.22% | |
| SPY 260616P00685000 | 685.00 | 0.01 | 0 | 0.01 | 5 | 2928 | 57.81% | |
| SPY 260616P00729000 | 729.00 | 0.02 | 0.01 | 0.02 | 476 | 2853 | 25.20% | |
| SPY 260616P00727000 | 727.00 | 0.02 | 0.01 | 0.02 | 234 | 2741 | 26.95% | |
| SPY 260616P00700000 | 700.00 | 0.01 | 0 | 0.01 | 94 | 2577 | 48.44% | |
| SPY 260616P00731000 | 731.00 | 0.02 | 0.01 | 0.02 | 835 | 2397 | 23.44% | |
| SPY 260616P00720000 | 720.00 | 0.01 | 0.01 | 0.02 | 17432 | 2336 | 33.59% | |
| SPY 260616P00570000 | 570.00 | 0.01 | 0 | 0.01 | 926 | 2305 | 156.25% | |
| SPY 260616P00690000 | 690.00 | 0.01 | 0 | 0.01 | 2 | 2055 | 53.13% | |
| SPY 260616P00715000 | 715.00 | 0.01 | 0 | 0.01 | 19 | 1966 | 35.55% | |
| SPY 260616P00736000 | 736.00 | 0.01 | 0.02 | 0.03 | 753 | 1920 | 19.53% | |
| SPY 260616P00590000 | 590.00 | 0.01 | 0 | 0.01 | 11 | 1851 | 137.50% | |
| SPY 260616P00701000 | 701.00 | 0.01 | 0 | 0.01 | 1 | 1786 | 47.66% | |
| SPY 260616P00757000 | 757.00 | 5.22 | 5.17 | 5.25 | 14585 | 1769 | 19.83% | YES |
| SPY 260616P00530000 | 530.00 | 0.02 | 0 | 0.01 | 230 | 1753 | 193.75% | |
| SPY 260616P00525000 | 525.00 | 0.02 | 0 | 0.01 | 1 | 1716 | 200.00% | |
| SPY 260616P00675000 | 675.00 | 0.01 | 0 | 0.01 | 1542 | 1707 | 65.63% | |
| SPY 260616P00595000 | 595.00 | 0.01 | 0 | 0.01 | 40 | 1649 | 134.38% | |
| SPY 260616P00670000 | 670.00 | 0.01 | 0 | 0.01 | 168 | 1640 | 70.31% | |
| SPY 260616P00734000 | 734.00 | 0.02 | 0.01 | 0.02 | 7931 | 1592 | 20.51% | |
| SPY 260616P00695000 | 695.00 | 0.01 | 0 | 0.01 | 1 | 1529 | 50.00% | |
| SPY 260616P00712000 | 712.00 | 0.01 | 0 | 0.01 | 1 | 1323 | 38.28% | |
| SPY 260616P00722000 | 722.00 | 0.01 | 0.01 | 0.02 | 213 | 1283 | 31.64% | |
| SPY 260616P00705000 | 705.00 | 0.01 | 0 | 0.01 | 92 | 1210 | 43.75% | |
| SPY 260616P00565000 | 565.00 | 0.01 | 0 | 0.01 | 27 | 1170 | 162.50% | |
| SPY 260616P00660000 | 660.00 | 0.01 | 0 | 0.01 | 1 | 1148 | 78.13% | |
| SPY 260616P00732000 | 732.00 | 0.01 | 0.01 | 0.02 | 1782 | 1130 | 22.46% | |
| SPY 260616P00535000 | 535.00 | 0.02 | 0 | 0.01 | 25 | 1085 | 190.63% | |
| SPY 260616P00717000 | 717.00 | 0.01 | 0 | 0.01 | 6984 | 1032 | 33.59% | |
| SPY 260616P00719000 | 719.00 | 0.01 | 0 | 0.01 | 3629 | 1031 | 32.03% | |
| SPY 260616P00758000 | 758.00 | 6.06 | 6.07 | 6.22 | 4286 | 999 | 21.81% | YES |
| SPY 260616P00726000 | 726.00 | 0.01 | 0.01 | 0.02 | 509 | 983 | 28.13% | |
| SPY 260616P00714000 | 714.00 | 0.01 | 0 | 0.01 | 8 | 951 | 36.72% | |
| SPY 260616P00500000 | 500.00 | 0.01 | 0 | 0.01 | 6 | 858 | 225.00% | |
| SPY 260616P00723000 | 723.00 | 0.01 | 0.01 | 0.02 | 756 | 855 | 30.86% | |
| SPY 260616P00545000 | 545.00 | 0.01 | 0 | 0.01 | 170 | 840 | 181.25% | |
| SPY 260616P00709000 | 709.00 | 0.02 | 0 | 0.01 | 12 | 832 | 40.63% | |
| SPY 260616P00635000 | 635.00 | 0.01 | 0 | 0.01 | 2 | 825 | 98.44% | |
| SPY 260616P00707000 | 707.00 | 0.04 | 0 | 0.01 | 336 | 825 | 42.19% | |
| SPY 260616P00713000 | 713.00 | 0.01 | 0 | 0.01 | 202 | 823 | 37.50% | |
| SPY 260616P00560000 | 560.00 | 0.01 | 0 | 0.01 | 962 | 823 | 168.75% | |
| SPY 260616P00650000 | 650.00 | 0.01 | 0 | 0.01 | 6 | 720 | 87.50% | |
| SPY 260616P00540000 | 540.00 | 0.01 | 0 | 0.01 | 3 | 628 | 187.50% | |
| SPY 260616P00703000 | 703.00 | 0.01 | 0 | 0.01 | 10 | 622 | 46.09% | |
| SPY 260616P00708000 | 708.00 | 0.01 | 0 | 0.01 | 32 | 598 | 41.41% | |
| SPY 260616P00760000 | 760.00 | 7.92 | 7.85 | 7.96 | 3069 | 578 | 23.91% | YES |
| SPY 260616P00704000 | 704.00 | 0.01 | 0 | 0.01 | 31 | 570 | 45.31% | |
| SPY 260616P00761000 | 761.00 | 8.58 | 8.65 | 8.82 | 563 | 546 | 24.65% | YES |
| SPY 260616P00716000 | 716.00 | 0.01 | 0 | 0.01 | 13 | 545 | 34.38% | |
| SPY 260616P00759000 | 759.00 | 6.8 | 6.9 | 7.06 | 3040 | 544 | 22.71% | YES |
| SPY 260616P00699000 | 699.00 | 0.03 | 0 | 0.01 | 575 | 467 | 49.22% | |
| SPY 260616P00610000 | 610.00 | 0.01 | 0 | 0.01 | 10 | 454 | 121.88% | |
| SPY 260616P00680000 | 680.00 | 0.01 | 0 | 0.01 | 1 | 450 | 62.50% | |
| SPY 260616P00655000 | 655.00 | 0.01 | 0 | 0.01 | 2 | 433 | 82.81% | |
| SPY 260616P00555000 | 555.00 | 0.01 | 0 | 0.01 | 64 | 425 | 171.88% | |
| SPY 260616P00625000 | 625.00 | 0.01 | 0 | 0.01 | 2 | 345 | 109.38% | |
| SPY 260616P00696000 | 696.00 | 0.03 | 0 | 0.01 | 344 | 331 | 51.56% | |
| SPY 260616P00575000 | 575.00 | 0.01 | 0 | 0.01 | 517 | 315 | 153.13% | |
| SPY 260616P00694000 | 694.00 | 0.03 | 0 | 0.01 | 314 | 303 | 50.00% | |
| SPY 260616P00693000 | 693.00 | 0.02 | 0 | 0.01 | 277 | 278 | 51.56% | |
| SPY 260616P00580000 | 580.00 | 0.01 | 0 | 0.01 | 122 | 268 | 150.00% | |
| SPY 260616P00600000 | 600.00 | 0.01 | 0 | 0.01 | 1 | 255 | 131.25% | |
| SPY 260616P00520000 | 520.00 | 0.01 | 0 | 0.01 | 3 | 250 | 206.25% | |
| SPY 260616P00630000 | 630.00 | 0.03 | 0 | 0.01 | 50 | 243 | 103.13% | |
| SPY 260616P00605000 | 605.00 | 0.05 | 0 | 0.01 | 28 | 239 | 125.00% | |
| SPY 260616P00665000 | 665.00 | 0.01 | 0 | 0.01 | 62 | 228 | 75.00% | |
| SPY 260616P00691000 | 691.00 | 0.02 | 0 | 0.01 | 226 | 226 | 53.13% | |
| SPY 260616P00698000 | 698.00 | 0.03 | 0 | 0.01 | 191 | 208 | 50.00% | |
| SPY 260616P00762000 | 762.00 | 9.76 | 9.68 | 9.86 | 464 | 203 | 26.83% | YES |
| SPY 260616P00702000 | 702.00 | 0.01 | 0 | 0.01 | 28 | 189 | 46.88% | |
| SPY 260616P00620000 | 620.00 | 0.01 | 0 | 0.01 | 10 | 187 | 112.50% | |
| SPY 260616P00645000 | 645.00 | 0.05 | 0 | 0.01 | 2 | 186 | 90.63% | |
| SPY 260616P00550000 | 550.00 | 0.04 | 0 | 0.01 | 175 | 175 | 175.00% | |
| SPY 260616P00585000 | 585.00 | 0.01 | 0 | 0.01 | 45 | 162 | 143.75% | |
| SPY 260616P00688000 | 688.00 | 0.02 | 0 | 0.01 | 171 | 161 | 56.25% | |
| SPY 260616P00686000 | 686.00 | 0.01 | 0 | 0.01 | 1 | 141 | 56.25% | |
| SPY 260616P00697000 | 697.00 | 0.03 | 0 | 0.01 | 180 | 141 | 50.78% | |
| SPY 260616P00615000 | 615.00 | 0.1 | 0 | 0.01 | 2 | 132 | 115.63% | |
| SPY 260616P00679000 | 679.00 | 0.01 | 0 | 0.01 | 2 | 122 | 62.50% | |
| SPY 260616P00515000 | 515.00 | 0.02 | 0 | 0.01 | 0 | 112 | 221.88% | |
| SPY 260616P00640000 | 640.00 | 0.01 | 0 | 0.01 | 2 | 98 | 95.31% | |
| SPY 260616P00689000 | 689.00 | 0.02 | 0 | 0.01 | 96 | 97 | 54.69% | |
| SPY 260616P00765000 | 765.00 | 11.68 | 13.08 | 13.19 | 173 | 55 | 35.14% | YES |
| SPY 260616P00687000 | 687.00 | 0.02 | 0 | 0.01 | 47 | 45 | 56.25% | |
| SPY 260616P00510000 | 510.00 | 0.02 | 0 | 0.01 | 37 | 37 | 218.75% | |
| SPY 260616P00763000 | 763.00 | 10.43 | 11.06 | 11.15 | 129 | 37 | 31.17% | YES |
| SPY 260616P00692000 | 692.00 | 0.02 | 0 | 0.01 | 39 | 25 | 51.56% | |
| SPY 260616P00682000 | 682.00 | 0.12 | 0 | 0.01 | 0 | 11 | 59.38% | |
| SPY 260616P00683000 | 683.00 | 0.1 | 0 | 0.01 | 0 | 10 | 59.38% | |
| SPY 260616P00780000 | 780.00 | 27.7 | 27.74 | 27.96 | 21 | 8 | 55.32% | YES |
| SPY 260616P00684000 | 684.00 | 0.01 | 0 | 0.01 | 1 | 2 | 59.38% | |
| SPY 260616P00770000 | 770.00 | 16.65 | 17.65 | 17.81 | 4 | 1 | 39.80% | YES |
| SPY 260616P00681000 | 681.00 | 0.01 | 0 | 0.01 | 1 | 1 | 60.94% | |
| SPY 260616P00767000 | 767.00 | 13.44 | 14.63 | 14.82 | 86 | 1 | 35.08% | YES |
| SPY 260616P00764000 | 764.00 | 11.22 | 11.86 | 12.07 | 95 | 1 | 32.29% | YES |
| SPY 260616P00505000 | 505.00 | 0.01 | 0 | 0.01 | 1 | 1 | 218.75% | |
| SPY 260616P00769000 | 769.00 | 15.65 | 16.65 | 16.81 | 46 | 1 | 38.21% | YES |
| SPY 260616P00766000 | 766.00 | 13.76 | 13.63 | 13.82 | 46 | 0 | 33.41% | YES |
| SPY 260616P00772000 | 772.00 | 20.2 | 20.1 | 20.19 | 40 | 0 | 47.02% | YES |
| SPY 260616P00771000 | 771.00 | 15.64 | 19.08 | 19.17 | 4 | 0 | 45.19% | YES |
| SPY 260616P00773000 | 773.00 | 19.69 | 20.84 | 20.95 | 1 | 0 | 46.05% | YES |
| SPY 260616P00774000 | 774.00 | 20.58 | 22.09 | 22.18 | 1 | 0 | 50.11% | YES |
| SPY 260616P00768000 | 768.00 | 13.52 | 15.79 | 15.97 | 28 | 0 | 38.23% | YES |
| SPY 260616P00779000 | 779.00 | 26.69 | 26.64 | 26.8 | 63 | 0 | 52.20% | YES |
| SPY 260616P00796000 | 796.00 | 42.69 | 42.74 | 45.36 | 33 | 0 | 80.22% | YES |
| SPY 260616P00850000 | 850.00 | 95.82 | 96.39 | 99.03 | 2 | 0 | 137.35% | YES |
This page displays the full SPY options chain for contracts expiring on 2026-06-16. 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.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-16. 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.
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.
Implied volatility reflects how much movement the market expects for SPY between now and 2026-06-16. 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.
No. This 2026-06-16 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.
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 2026-06-16 approaches.
