WhaleQuant.io

SPY Options Chain – 2026-06-18

Detailed SPY options chain for 2026-06-18 – 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 — 2026-06-18 Expiration

This page focuses on a single options expiration date for SPY – 2026-06-18 – 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 2026-06-18.

This SPY 2026-06-18 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 — 2026-06-18 Expiration

The table below shows all call options on SPY expiring on 2026-06-18. 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 260618C00715000 715.00 35.67 33.64 36.44 169 37119 48.71% YES
SPY 260618C00775000 775.00 0.02 0.02 0.03 10239 35259 18.36%
SPY 260618C00710000 710.00 40.56 38.62 41.43 155 33504 53.83% YES
SPY 260618C00725000 725.00 25.65 23.7 26.51 607 33203 38.62% YES
SPY 260618C00763000 763.00 0.19 0.18 0.19 11662 30045 14.23%
SPY 260618C00875000 875.00 0.01 0 0.01 16772 29973 62.50%
SPY 260618C00740000 740.00 10.75 10.46 12.03 1248 27551 24.32% YES
SPY 260618C00750000 750.00 3.21 3.2 3.25 10818 26329 13.91% YES
SPY 260618C00760000 760.00 0.39 0.38 0.39 40937 26141 13.82%
SPY 260618C00770000 770.00 0.04 0.04 0.05 12603 25841 16.21%
SPY 260618C00700000 700.00 50.11 48.61 51.42 247 25483 64.04% YES
SPY 260618C00745000 745.00 6.34 6.35 6.6 4432 24797 14.80% YES
SPY 260618C00755000 755.00 1.24 1.21 1.23 53734 24574 13.52%
SPY 260618C00695000 695.00 56.41 53.6 56.41 447 24100 68.97% YES
SPY 260618C00800000 800.00 0.01 0.01 0.02 421 23963 32.03%
SPY 260618C00730000 730.00 20.26 18.79 21.46 580 22867 32.54% YES
SPY 260618C00765000 765.00 0.11 0.11 0.12 17678 20375 14.60%
SPY 260618C00670000 670.00 80.8 78.59 81.41 591 19455 94.09% YES
SPY 260618C00970000 970.00 0.01 0 0.01 12959 18207 100.00%
SPY 260618C00735000 735.00 15.73 15.15 16.01 834 18140 22.89% YES
SPY 260618C00675000 675.00 75.07 73.59 76.4 169 18007 88.92% YES
SPY 260618C00885000 885.00 0.01 0 0.01 1 17400 67.19%
SPY 260618C00850000 850.00 0.01 0 0.01 40 17250 51.56%
SPY 260618C00680000 680.00 70 68.6 71.41 254 16760 84.08% YES
SPY 260618C00690000 690.00 61.72 58.6 61.41 275 16588 74.02% YES
SPY 260618C00845000 845.00 0.01 0 0.01 1 16546 50.00%
SPY 260618C00870000 870.00 0.01 0 0.01 737 16531 60.94%
SPY 260618C00975000 975.00 0.01 0 0.01 12718 15939 103.13%
SPY 260618C00890000 890.00 0.02 0 0.01 1654 15181 68.75%
SPY 260618C00660000 660.00 90.28 88.59 91.4 354 15055 103.91% YES
SPY 260618C00780000 780.00 0.02 0.01 0.02 4244 14750 20.51%
SPY 260618C00880000 880.00 0.01 0 0.01 9723 14691 65.63%
SPY 260618C00685000 685.00 65 63.6 66.41 124 14637 79.05% YES
SPY 260618C00860000 860.00 0.01 0 0.01 1 14617 56.25%
SPY 260618C00720000 720.00 30.21 28.66 31.46 211 14205 43.59% YES
SPY 260618C00790000 790.00 0.01 0.01 0.02 60 13538 26.56%
SPY 260618C00705000 705.00 45.71 44.66 46.43 77 13281 59.03% YES
SPY 260618C00865000 865.00 0.01 0 0.01 198 12531 59.38%
SPY 260618C00665000 665.00 87.66 83.59 86.4 953 11926 98.93% YES
SPY 260618C00895000 895.00 0.01 0 0.01 1767 11559 71.88%
SPY 260618C00550000 550.00 201.48 198.57 201.38 3 10481 217.29% YES
SPY 260618C00734000 734.00 18.23 14.93 17.6 35 9791 29.03% YES
SPY 260618C00820000 820.00 0.02 0.01 0.02 27 9764 42.97%
SPY 260618C00965000 965.00 0.01 0 0.01 1 9609 98.44%
SPY 260618C00840000 840.00 0.01 0.01 0.02 268 9305 52.34%
SPY 260618C00756000 756.00 1 0.98 0.99 22585 8874 13.55%
SPY 260618C00810000 810.00 0.01 0.01 0.02 202 8237 37.50%
SPY 260618C00757000 757.00 0.79 0.77 0.79 8605 8061 13.59%
SPY 260618C00825000 825.00 0.02 0.01 0.02 50 7853 45.70%
SPY 260618C00900000 900.00 0.01 0 0.01 5 7636 73.44%
SPY 260618C00855000 855.00 0.01 0 0.01 817 7320 54.69%
SPY 260618C00785000 785.00 0.01 0.01 0.02 653 7232 23.44%
SPY 260618C00754000 754.00 1.54 1.51 1.54 27102 6751 13.63%
SPY 260618C00905000 905.00 0.01 0 0.01 53 6565 75.00%
SPY 260618C00930000 930.00 0.01 0 0.01 1 6143 85.94%
SPY 260618C00758000 758.00 0.63 0.62 0.63 9890 6034 13.67%
SPY 260618C00805000 805.00 0.01 0.01 0.02 27 6003 34.77%
SPY 260618C00650000 650.00 101.13 98.59 100.06 65 5968 0.00% YES
SPY 260618C00769000 769.00 0.04 0.04 0.05 1838 5679 15.53%
SPY 260618C00980000 980.00 0.01 0 0.01 1400 5654 106.25%
SPY 260618C00762000 762.00 0.24 0.23 0.24 9310 5379 14.06%
SPY 260618C00761000 761.00 0.31 0.3 0.31 5187 5362 13.99%
SPY 260618C00835000 835.00 0.01 0.01 0.02 1100 5360 50.78%
SPY 260618C00751000 751.00 2.72 2.68 2.73 6745 5332 13.77%
SPY 260618C00742000 742.00 9.03 7.78 10.28 105 4911 22.97% YES
SPY 260618C00960000 960.00 0.01 0 0.01 3395 4804 96.88%
SPY 260618C00767000 767.00 0.06 0.06 0.07 3682 4733 14.84%
SPY 260618C00724000 724.00 28.43 24.69 27.49 8 4462 39.53% YES
SPY 260618C00795000 795.00 0.02 0.01 0.02 27 4384 29.30%
SPY 260618C00722000 722.00 29.43 26.68 29.48 51 4176 41.63% YES
SPY 260618C00764000 764.00 0.15 0.14 0.15 2438 4158 14.41%
SPY 260618C00753000 753.00 1.85 1.85 1.88 18721 4138 13.65%
SPY 260618C00759000 759.00 0.5 0.48 0.5 7222 4000 13.77%
SPY 260618C00655000 655.00 95.95 93.59 96.4 297 3982 108.89% YES
SPY 260618C00830000 830.00 0.01 0.01 0.02 81 3976 48.44%
SPY 260618C00736000 736.00 14.47 13.17 15.7 139 3940 27.34% YES
SPY 260618C00600000 600.00 151.25 148.58 151.39 34 3874 164.40% YES
SPY 260618C00940000 940.00 0.01 0 0.01 1 3861 90.63%
SPY 260618C00739000 739.00 11.69 10.41 12.93 129 3838 25.05% YES
SPY 260618C00748000 748.00 4.45 4.38 4.42 2510 3772 14.09% YES
SPY 260618C01000000 1000.00 0.01 0 0.01 10 3743 112.50%
SPY 260618C00635000 635.00 116.51 113.58 116.4 285 3693 128.96% YES
SPY 260618C00752000 752.00 2.27 2.26 2.28 12970 3661 13.72%
SPY 260618C00915000 915.00 0.02 0 0.01 5 3640 79.69%
SPY 260618C00732000 732.00 18.23 16.86 19.52 38 3566 30.76% YES
SPY 260618C00935000 935.00 0.01 0 0.01 941 3499 87.50%
SPY 260618C00990000 990.00 0.01 0 0.01 9 3453 109.38%
SPY 260618C00749000 749.00 3.83 3.79 3.81 2248 3408 14.00% YES
SPY 260618C00747000 747.00 5.08 5 5.81 593 3389 17.74% YES
SPY 260618C00910000 910.00 0.01 0 0.01 566 3365 78.13%
SPY 260618C00815000 815.00 0.01 0.01 0.02 5 3353 40.23%
SPY 260618C00766000 766.00 0.08 0.08 0.09 2118 3328 14.65%
SPY 260618C00985000 985.00 0.01 0 0.01 4 3311 106.25%
SPY 260618C00738000 738.00 12.82 11.31 13.84 455 3298 25.77% YES
SPY 260618C00768000 768.00 0.05 0.05 0.06 2441 3263 15.19%
SPY 260618C00920000 920.00 0.01 0 0.01 283 3237 81.25%
SPY 260618C00733000 733.00 17.24 15.89 18.56 21 3227 29.91% YES
SPY 260618C00771000 771.00 0.03 0.03 0.04 1504 3215 16.41%
SPY 260618C00773000 773.00 0.03 0.03 0.04 1599 3193 17.77%
SPY 260618C00520000 520.00 229.97 228.57 231.38 13 3190 250.83% YES
SPY 260618C00741000 741.00 10.63 8.63 11.15 198 3177 23.66% YES
SPY 260618C00799000 799.00 0.02 0.01 0.02 189 3104 31.64%
SPY 260618C00743000 743.00 8.43 6.99 9.44 101 3076 22.37% YES
SPY 260618C00746000 746.00 5.75 5.59 6.33 506 3042 17.09% YES
SPY 260618C00640000 640.00 110.2 108.58 111.39 48 3041 123.73% YES
SPY 260618C00575000 575.00 174.97 173.57 176.39 5 3031 190.63% YES
SPY 260618C00737000 737.00 14.34 12.24 14.77 210 2918 26.58% YES
SPY 260618C00620000 620.00 131.27 128.58 131.39 197 2892 143.90% YES
SPY 260618C00772000 772.00 0.04 0.03 0.04 719 2887 17.09%
SPY 260618C00630000 630.00 120.75 118.58 121.4 194 2866 134.03% YES
SPY 260618C00570000 570.00 181.85 178.58 181.38 3 2864 195.61% YES
SPY 260618C00691000 691.00 37.53 57.6 60.42 15 2844 73.17% YES
SPY 260618C00744000 744.00 7.35 7.12 8.53 354 2733 21.31% YES
SPY 260618C00605000 605.00 146.07 143.58 146.39 11 2661 159.28% YES
SPY 260618C00784000 784.00 0.02 0.01 0.02 159 2643 23.05%
SPY 260618C00787000 787.00 0.02 0.01 0.02 5 2618 24.61%
SPY 260618C00796000 796.00 0.02 0.01 0.02 200 2565 29.88%
SPY 260618C00995000 995.00 0.01 0 0.01 102 2500 109.38%
SPY 260618C00729000 729.00 21.11 19.77 22.44 105 2376 33.50% YES
SPY 260618C00645000 645.00 106.23 103.58 106.39 52 2295 118.70% YES
SPY 260618C00925000 925.00 0.01 0 0.01 500 2282 84.38%
SPY 260618C00774000 774.00 0.03 0.02 0.03 378 2275 17.77%
SPY 260618C00777000 777.00 0.02 0.02 0.03 3193 2141 19.63%
SPY 260618C00721000 721.00 29.63 27.67 30.47 4 2062 42.62% YES
SPY 260618C00615000 615.00 136.41 133.58 136.39 30 2042 149.02% YES
SPY 260618C00717000 717.00 36.24 31.65 34.45 2 2030 46.70% YES
SPY 260618C00727000 727.00 24.05 21.73 23.93 3 1956 30.35% YES
SPY 260618C00792000 792.00 0.02 0.01 0.02 170 1944 27.74%
SPY 260618C00778000 778.00 0.02 0.02 0.03 225 1915 20.31%
SPY 260618C00781000 781.00 0.03 0.01 0.02 281 1845 21.09%
SPY 260618C00580000 580.00 171.26 168.58 171.38 6 1845 185.01% YES
SPY 260618C00728000 728.00 22.1 20.75 23.42 275 1718 34.44% YES
SPY 260618C00625000 625.00 125.94 123.58 126.39 17 1697 138.82% YES
SPY 260618C00540000 540.00 211.25 208.57 211.38 7 1690 228.32% YES
SPY 260618C00560000 560.00 191.99 188.57 191.38 3 1677 206.35% YES
SPY 260618C00595000 595.00 155.79 153.58 156.39 17 1642 169.58% YES
SPY 260618C00776000 776.00 0.03 0.02 0.03 383 1601 18.95%
SPY 260618C00714000 714.00 38.07 34.63 37.44 6 1591 49.78% YES
SPY 260618C00783000 783.00 0.02 0.01 0.02 58 1582 22.27%
SPY 260618C00789000 789.00 0.02 0.01 0.02 2 1477 25.78%
SPY 260618C00713000 713.00 42.5 35.63 38.44 10 1394 50.83% YES
SPY 260618C00712000 712.00 41 36.63 39.43 3 1326 51.76% YES
SPY 260618C00610000 610.00 140.33 138.58 141.39 35 1226 154.10% YES
SPY 260618C00786000 786.00 0.03 0.01 0.02 218 1211 24.22%
SPY 260618C00791000 791.00 0.03 0.01 0.02 12 1176 26.95%
SPY 260618C00731000 731.00 19.93 17.82 20.18 147 1172 28.87% YES
SPY 260618C00797000 797.00 0.02 0.01 0.02 1005 1121 30.47%
SPY 260618C00711000 711.00 39.54 37.63 40.44 50 1112 52.93% YES
SPY 260618C00945000 945.00 0.02 0 0.01 119 1101 90.63%
SPY 260618C00716000 716.00 36.67 32.64 35.44 5 1094 47.66% YES
SPY 260618C00779000 779.00 0.01 0.02 0.03 3535 1078 20.90%
SPY 260618C00782000 782.00 0.02 0.01 0.02 735 993 21.68%
SPY 260618C00788000 788.00 0.02 0.01 0.02 131 985 25.39%
SPY 260618C00500000 500.00 250.96 248.56 251.37 76 973 273.73% YES
SPY 260618C00798000 798.00 0.02 0.01 0.02 40 965 31.06%
SPY 260618C00726000 726.00 25.12 22.71 25.38 8 875 36.27% YES
SPY 260618C00689000 689.00 52.9 59.6 62.41 4 871 75.05% YES
SPY 260618C00793000 793.00 0.02 0.01 0.02 46 845 28.13%
SPY 260618C00688000 688.00 64.63 60.61 63.41 1 832 76.05% YES
SPY 260618C00794000 794.00 0.02 0.01 0.02 4 795 28.71%
SPY 260618C00723000 723.00 30.83 25.68 28.48 2 771 40.53% YES
SPY 260618C00590000 590.00 163 158.57 161.38 2 747 174.51% YES
SPY 260618C00430000 430.00 323.59 318.56 321.36 1 709 361.52% YES
SPY 260618C00718000 718.00 33.75 30.66 33.45 27 650 45.63% YES
SPY 260618C00305000 305.00 355.02 432.54 435.36 4 550 0.00% YES
SPY 260618C00515000 515.00 235.02 233.57 236.37 5 536 256.20% YES
SPY 260618C00565000 565.00 185.97 183.57 186.38 35 533 200.98% YES
SPY 260618C00400000 400.00 353.08 348.55 351.36 15 511 403.42% YES
SPY 260618C00545000 545.00 208.6 203.57 206.38 1 505 222.75% YES
SPY 260618C00535000 535.00 216.19 213.57 216.38 3 503 233.89% YES
SPY 260618C00950000 950.00 0.01 0 0.01 1 495 93.75%
SPY 260618C00692000 692.00 61.09 56.6 59.42 6 491 72.17% YES
SPY 260618C00300000 300.00 452.7 448.54 451.35 1 471 568.55% YES
SPY 260618C00510000 510.00 241.92 238.56 241.37 9 416 262.01% YES
SPY 260618C00719000 719.00 31.39 29.66 32.46 41 414 44.68% YES
SPY 260618C00440000 440.00 298.22 308.56 311.36 5 401 348.14% YES
SPY 260618C00295000 295.00 428.39 443.07 445.84 1 392 0.00% YES
SPY 260618C00355000 355.00 387.82 396.71 399.97 19 374 561.57% YES
SPY 260618C00490000 490.00 250.51 258.57 261.37 1 361 285.64% YES
SPY 260618C00530000 530.00 220.63 218.57 221.38 2 357 239.45% YES
SPY 260618C00555000 555.00 196.93 193.57 196.38 1 353 211.82% YES
SPY 260618C00525000 525.00 225.06 223.57 226.38 2 324 245.12% YES
SPY 260618C00585000 585.00 165.99 163.57 166.38 6 315 179.74% YES
SPY 260618C00671000 671.00 83.64 77.59 80.41 2 226 93.09% YES
SPY 260618C00955000 955.00 0.01 0 0.01 176 208 95.31%
SPY 260618C00480000 480.00 248 268.56 271.37 1 203 297.75% YES
SPY 260618C00375000 375.00 312.03 362.81 365.63 1 201 0.00% YES
SPY 260618C00709000 709.00 43.05 39.62 42.43 5 201 54.88% YES
SPY 260618C00425000 425.00 329.56 323.56 326.36 1 179 368.26% YES
SPY 260618C00390000 390.00 359.88 358.55 361.36 5 178 418.07% YES
SPY 260618C00707000 707.00 45.4 41.63 44.43 1 176 56.96% YES
SPY 260618C00385000 385.00 345 363.55 366.36 6 173 425.49% YES
SPY 260618C00350000 350.00 402.67 398.55 401.35 1 165 479.79% YES
SPY 260618C00673000 673.00 79.56 75.59 78.41 1 165 91.11% YES
SPY 260618C00708000 708.00 43.24 40.62 43.43 21 162 55.93% YES
SPY 260618C00345000 345.00 393.71 393.09 395.89 1 155 0.00% YES
SPY 260618C00395000 395.00 347.79 356.63 359.99 6 153 489.11% YES
SPY 260618C00450000 450.00 303.79 298.56 301.37 1 150 335.55% YES
SPY 260618C00405000 405.00 329.66 343.55 346.36 5 140 396.19% YES
SPY 260618C00485000 485.00 264.97 263.56 266.37 6 134 291.65% YES
SPY 260618C00380000 380.00 371.86 368.55 371.36 1 133 433.01% YES
SPY 260618C00360000 360.00 395.04 388.55 391.35 1 128 463.57% YES
SPY 260618C00505000 505.00 246.91 243.56 246.38 3 128 268.26% YES
SPY 260618C00365000 365.00 374.13 383.55 386.36 19 128 456.25% YES
SPY 260618C00370000 370.00 383.4 378.55 381.36 1 126 448.44% YES
SPY 260618C00699000 699.00 53.71 49.61 52.42 20 116 65.04% YES
SPY 260618C00420000 420.00 308.37 328.55 331.36 5 105 375.10% YES
SPY 260618C00475000 475.00 279.44 273.56 276.37 1 102 303.91% YES
SPY 260618C00495000 495.00 265.73 253.56 256.37 3 93 279.59% YES
SPY 260618C00310000 310.00 443.66 438.54 441.35 9 90 549.61% YES
SPY 260618C00435000 435.00 302.51 313.56 316.36 10 85 354.79% YES
SPY 260618C00701000 701.00 49.21 47.61 50.42 50 84 63.01% YES
SPY 260618C00410000 410.00 336.82 338.55 341.36 9 80 389.06% YES
SPY 260618C00460000 460.00 296.94 288.56 291.37 8 69 322.66% YES
SPY 260618C00470000 470.00 257.67 278.56 281.37 3 68 310.06% YES
SPY 260618C00325000 325.00 426.45 423.55 426.35 1 63 522.46% YES
SPY 260618C00693000 693.00 59.87 55.6 58.41 5 59 71.00% YES
SPY 260618C00315000 315.00 439.72 433.54 436.35 1 59 540.43% YES
SPY 260618C00415000 415.00 311.68 333.55 336.36 42 56 382.03% YES
SPY 260618C00686000 686.00 68.21 62.6 65.41 3 55 78.08% YES
SPY 260618C00698000 698.00 53.58 50.61 53.42 2 52 66.06% YES
SPY 260618C00681000 681.00 69.8 67.6 70.41 1 50 83.08% YES
SPY 260618C00250000 250.00 502.85 498.54 501.34 2 44 672.85% YES
SPY 260618C00667000 667.00 86.75 81.59 84.4 1 42 96.92% YES
SPY 260618C00676000 676.00 58.91 72.59 75.4 1 41 87.94% YES
SPY 260618C00706000 706.00 45.54 42.62 45.43 2 40 58.01% YES
SPY 260618C00697000 697.00 55.07 51.61 54.42 25 38 67.09% YES
SPY 260618C00704000 704.00 47.2 44.62 47.42 11 38 59.94% YES
SPY 260618C00265000 265.00 488.44 483.54 486.34 2 37 639.26% YES
SPY 260618C00702000 702.00 50.66 46.61 49.42 20 36 61.99% YES
SPY 260618C00694000 694.00 57.72 54.6 57.41 5 35 70.00% YES
SPY 260618C00666000 666.00 65.85 82.59 85.4 1 33 97.90% YES
SPY 260618C00678000 678.00 74.1 70.6 73.41 1 32 86.08% YES
SPY 260618C00696000 696.00 54.3 52.61 55.42 2 31 68.12% YES
SPY 260618C00255000 255.00 498.36 493.54 496.34 1 27 661.52% YES
SPY 260618C00320000 320.00 437.16 428.54 431.35 8 27 531.45% YES
SPY 260618C00245000 245.00 496.03 503.54 506.34 1 26 684.57% YES
SPY 260618C00465000 465.00 291.42 283.57 286.37 3 25 316.41% YES
SPY 260618C00684000 684.00 58.22 64.6 67.41 2 24 80.08% YES
SPY 260618C00455000 455.00 301.36 293.56 296.37 1 24 329.10% YES
SPY 260618C00683000 683.00 56.9 65.6 68.41 1 24 81.08% YES
SPY 260618C00664000 664.00 87.3 84.59 87.4 3 21 99.90% YES
SPY 260618C00662000 662.00 92.93 86.59 89.4 1 20 101.90% YES
SPY 260618C00703000 703.00 50.48 45.61 48.43 1 20 61.08% YES
SPY 260618C00445000 445.00 315.17 303.56 306.37 3 17 341.99% YES
SPY 260618C00682000 682.00 73.81 66.6 69.41 3 15 82.08% YES
SPY 260618C00330000 330.00 426.07 418.54 421.35 1 15 513.67% YES
SPY 260618C00672000 672.00 84.27 76.59 79.41 2 15 92.09% YES
SPY 260618C00270000 270.00 457.45 478.54 481.34 4 14 628.52% YES
SPY 260618C00275000 275.00 459.45 473.54 476.35 1 12 618.75% YES
SPY 260618C00280000 280.00 473.33 468.54 471.35 1 11 608.40% YES
SPY 260618C00687000 687.00 67.59 61.6 64.41 4 10 77.05% YES
SPY 260618C00260000 260.00 497.58 488.54 491.34 1 10 650.20% YES
SPY 260618C00661000 661.00 95.3 87.59 90.4 1 8 102.91% YES
SPY 260618C00679000 679.00 74.39 69.6 72.41 1 6 85.08% YES
SPY 260618C00677000 677.00 64.16 71.6 74.4 1 6 86.91% YES
SPY 260618C00668000 668.00 73.97 80.6 83.41 1 5 96.09% YES
SPY 260618C00663000 663.00 64.85 85.59 88.4 1 4 100.90% YES
SPY 260618C00669000 669.00 65.62 79.59 82.41 5 3 95.09% YES
SPY 260618C00674000 674.00 78.65 74.59 77.41 1 2 90.09% YES
SPY 260618C00335000 335.00 322.43 0 0 6 0 0.00% YES
SPY 260618C00285000 285.00 359.65 0 0 1 0 0.00% YES
SPY 260618C00290000 290.00 370.6 0 0 2 0 0.00% YES
SPY 260618C00340000 340.00 312.9 0 0 1 0 0.00% YES

SPY Put Options Chain – 2026-06-18

The table below lists all put options on SPY expiring on 2026-06-18. 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 260618P00530000 530.00 0.01 0 0.01 35 217074 137.50%
SPY 260618P00580000 580.00 0.01 0 0.01 45 119344 103.13%
SPY 260618P00480000 480.00 0.01 0 0.01 44 113317 175.00%
SPY 260618P00730000 730.00 0.55 0.55 0.56 9057 97252 26.83%
SPY 260618P00700000 700.00 0.09 0.08 0.09 1630 85524 41.41%
SPY 260618P00500000 500.00 0.01 0 0.01 51 82432 159.38%
SPY 260618P00600000 600.00 0.01 0 0.01 482 75070 90.63%
SPY 260618P00650000 650.00 0.02 0.02 0.03 792 65301 68.75%
SPY 260618P00715000 715.00 0.17 0.16 0.17 1249 61593 33.25%
SPY 260618P00710000 710.00 0.13 0.12 0.13 1376 55167 35.74%
SPY 260618P00660000 660.00 0.02 0.02 0.03 630 51782 62.11%
SPY 260618P00550000 550.00 0.01 0 0.01 28 50297 121.88%
SPY 260618P00680000 680.00 0.04 0.04 0.05 985 48864 51.95%
SPY 260618P00630000 630.00 0.02 0.01 0.02 131 48116 78.13%
SPY 260618P00585000 585.00 0.01 0 0.01 7 47437 100.00%
SPY 260618P00720000 720.00 0.24 0.23 0.24 5130 44361 30.96%
SPY 260618P00690000 690.00 0.05 0.05 0.06 5963 43108 46.48%
SPY 260618P00620000 620.00 0.01 0 0.01 133 42858 78.13%
SPY 260618P00245000 245.00 0.01 0 0.01 1 42788 418.75%
SPY 260618P00745000 745.00 2.6 2.6 2.62 14902 42354 21.85%
SPY 260618P00725000 725.00 0.36 0.35 0.36 3286 42190 28.86%
SPY 260618P00595000 595.00 0.01 0 0.01 65 41504 93.75%
SPY 260618P00670000 670.00 0.03 0.03 0.04 473 39042 57.42%
SPY 260618P00702000 702.00 0.08 0.08 0.09 110 37334 39.94%
SPY 260618P00705000 705.00 0.1 0.1 0.11 2012 35610 38.77%
SPY 260618P00716000 716.00 0.16 0.17 0.18 43 35281 32.72%
SPY 260618P00695000 695.00 0.06 0.06 0.07 2058 34351 43.75%
SPY 260618P00718000 718.00 0.21 0.2 0.21 172 31109 31.93%
SPY 260618P00640000 640.00 0.01 0.01 0.02 479 29452 71.88%
SPY 260618P00250000 250.00 0.01 0 0.01 10 29206 412.50%
SPY 260618P00300000 300.00 0.01 0 0.01 5 26796 343.75%
SPY 260618P00450000 450.00 0.01 0 0.01 75 26676 196.88%
SPY 260618P00425000 425.00 0.01 0 0.01 15 26066 218.75%
SPY 260618P00610000 610.00 0.01 0 0.01 15 25221 84.38%
SPY 260618P00709000 709.00 0.14 0.11 0.13 54 23808 36.52%
SPY 260618P00740000 740.00 1.52 1.5 1.52 20837 23475 23.21%
SPY 260618P00615000 615.00 0.01 0 0.01 10 23119 81.25%
SPY 260618P00735000 735.00 0.91 0.9 0.91 4939 22301 24.96%
SPY 260618P00400000 400.00 0.01 0 0.01 19 21993 237.50%
SPY 260618P00685000 685.00 0.05 0.05 0.06 1034 21724 50.00%
SPY 260618P00675000 675.00 0.04 0.03 0.04 199 21531 53.91%
SPY 260618P00625000 625.00 0.01 0.01 0.02 72 21253 82.03%
SPY 260618P00570000 570.00 0.01 0 0.01 33 21147 109.38%
SPY 260618P00704000 704.00 0.09 0.09 0.1 609 20829 38.97%
SPY 260618P00590000 590.00 0.01 0 0.01 16 18822 96.88%
SPY 260618P00635000 635.00 0.01 0.01 0.02 63 18642 75.00%
SPY 260618P00750000 750.00 4.61 4.35 4.65 39022 18422 21.73%
SPY 260618P00575000 575.00 0.01 0 0.01 120 18421 106.25%
SPY 260618P00698000 698.00 0.07 0.07 0.08 52 17851 42.19%
SPY 260618P00714000 714.00 0.15 0.15 0.16 309 16939 33.69%
SPY 260618P00665000 665.00 0.03 0.03 0.04 166 16392 60.55%
SPY 260618P00420000 420.00 0.01 0 0.01 529 15723 225.00%
SPY 260618P00688000 688.00 0.06 0.05 0.06 83 15325 47.85%
SPY 260618P00350000 350.00 0.01 0 0.01 371 15272 287.50%
SPY 260618P00605000 605.00 0.01 0 0.01 317 15237 87.50%
SPY 260618P00712000 712.00 0.14 0.13 0.15 52 14458 34.96%
SPY 260618P00655000 655.00 0.02 0.02 0.03 52 14412 65.23%
SPY 260618P00520000 520.00 0.01 0 0.01 7 14149 143.75%
SPY 260618P00708000 708.00 0.11 0.11 0.12 321 13823 36.91%
SPY 260618P00732000 732.00 0.66 0.66 0.68 8181 13674 26.10%
SPY 260618P00645000 645.00 0.01 0.01 0.02 243 13021 68.75%
SPY 260618P00722000 722.00 0.28 0.27 0.28 1112 12956 30.08%
SPY 260618P00693000 693.00 0.06 0.06 0.07 129 12121 45.12%
SPY 260618P00683000 683.00 0.05 0.04 0.05 4 11686 50.39%
SPY 260618P00729000 729.00 0.52 0.5 0.51 688 11600 27.22%
SPY 260618P00455000 455.00 0.01 0 0.01 49 11480 193.75%
SPY 260618P00560000 560.00 0.01 0 0.01 7 11261 115.63%
SPY 260618P00696000 696.00 0.08 0.07 0.08 290 11043 43.75%
SPY 260618P00360000 360.00 0.01 0 0.01 3 11018 281.25%
SPY 260618P00445000 445.00 0.01 0 0.01 31 10899 200.00%
SPY 260618P00270000 270.00 0.01 0 0.01 1276 10339 387.50%
SPY 260618P00540000 540.00 0.01 0 0.01 11 10314 131.25%
SPY 260618P00713000 713.00 0.14 0.14 0.15 462 10122 34.18%
SPY 260618P00724000 724.00 0.32 0.32 0.33 962 10061 29.25%
SPY 260618P00686000 686.00 0.06 0.05 0.06 381 9726 49.22%
SPY 260618P00385000 385.00 0.01 0 0.01 4 9545 256.25%
SPY 260618P00510000 510.00 0.01 0 0.01 19 9304 150.00%
SPY 260618P00330000 330.00 0.03 0 0.01 1 9258 312.50%
SPY 260618P00485000 485.00 0.01 0 0.01 59 9158 168.75%
SPY 260618P00706000 706.00 0.1 0.1 0.11 130 9012 37.99%
SPY 260618P00535000 535.00 0.01 0 0.01 28 8930 134.38%
SPY 260618P00555000 555.00 0.01 0 0.01 26 8683 118.75%
SPY 260618P00525000 525.00 0.01 0 0.01 256 8581 140.63%
SPY 260618P00435000 435.00 0.01 0 0.01 12 8382 212.50%
SPY 260618P00755000 755.00 7.63 7.01 8 7947 8210 24.04% YES
SPY 260618P00415000 415.00 0.01 0 0.01 21 7887 225.00%
SPY 260618P00335000 335.00 0.01 0 0.01 28 7842 306.25%
SPY 260618P00728000 728.00 0.45 0.45 0.46 1323 7803 27.54%
SPY 260618P00430000 430.00 0.01 0 0.01 42 7794 212.50%
SPY 260618P00460000 460.00 0.01 0 0.01 78 7741 187.50%
SPY 260618P00440000 440.00 0.01 0 0.01 37 7521 206.25%
SPY 260618P00390000 390.00 0.01 0 0.01 11 7377 250.00%
SPY 260618P00295000 295.00 0.01 0 0.01 10 7080 350.00%
SPY 260618P00733000 733.00 0.73 0.73 0.75 936 6658 25.73%
SPY 260618P00677000 677.00 0.04 0.04 0.05 102 6657 53.91%
SPY 260618P00738000 738.00 1.22 1.22 1.23 3005 6615 23.85%
SPY 260618P00742000 742.00 1.86 1.86 1.88 4221 6540 22.57%
SPY 260618P00515000 515.00 0.01 0 0.01 5 6500 146.88%
SPY 260618P00345000 345.00 0.01 0 0.01 2 6441 293.75%
SPY 260618P00721000 721.00 0.25 0.25 0.26 476 6308 30.54%
SPY 260618P00565000 565.00 0.01 0 0.01 2 6171 112.50%
SPY 260618P00475000 475.00 0.01 0 0.01 149 5996 175.00%
SPY 260618P00723000 723.00 0.3 0.29 0.3 756 5964 29.59%
SPY 260618P00470000 470.00 0.01 0 0.01 50 5781 181.25%
SPY 260618P00260000 260.00 0.01 0 0.01 3 5774 393.75%
SPY 260618P00682000 682.00 0.05 0.04 0.05 19 5753 50.39%
SPY 260618P00736000 736.00 0.99 0.99 1.01 1435 5726 24.63%
SPY 260618P00734000 734.00 0.82 0.81 0.82 1633 5708 25.29%
SPY 260618P00505000 505.00 0.01 0 0.01 63 5700 156.25%
SPY 260618P00275000 275.00 0.01 0 0.01 1 5639 375.00%
SPY 260618P00285000 285.00 0.01 0 0.01 8 5445 362.50%
SPY 260618P00405000 405.00 0.01 0 0.01 194 5391 237.50%
SPY 260618P00255000 255.00 0.01 0 0.01 1 5371 400.00%
SPY 260618P00290000 290.00 0.01 0 0.01 225 5276 356.25%
SPY 260618P00410000 410.00 0.01 0 0.01 28 5154 231.25%
SPY 260618P00280000 280.00 0.01 0 0.01 16 5090 368.75%
SPY 260618P00744000 744.00 2.3 2.32 2.34 4384 5033 22.05%
SPY 260618P00305000 305.00 0.01 0 0.01 16 5022 337.50%
SPY 260618P00395000 395.00 0.01 0 0.01 1 4982 243.75%
SPY 260618P00739000 739.00 1.36 1.35 1.37 1626 4915 23.55%
SPY 260618P00752000 752.00 5.61 5.61 5.75 26524 4851 21.95% YES
SPY 260618P00717000 717.00 0.18 0.18 0.2 108 4750 32.47%
SPY 260618P00684000 684.00 0.05 0.05 0.06 201 4700 50.20%
SPY 260618P00757000 757.00 8.8 8.11 10.64 315 4696 30.51% YES
SPY 260618P00325000 325.00 0.01 0 0.01 130 4588 312.50%
SPY 260618P00310000 310.00 0.01 0 0.01 15 4512 337.50%
SPY 260618P00731000 731.00 0.6 0.6 0.61 2479 4494 26.39%
SPY 260618P00743000 743.00 2.09 2.08 2.1 2958 4408 22.32%
SPY 260618P00727000 727.00 0.42 0.41 0.42 1076 4367 27.93%
SPY 260618P00737000 737.00 1.09 1.1 1.11 1542 4299 24.22%
SPY 260618P00741000 741.00 1.7 1.67 1.69 2989 4294 22.89%
SPY 260618P00707000 707.00 0.1 0.1 0.11 103 4167 37.21%
SPY 260618P00692000 692.00 0.06 0.06 0.07 115 4165 45.90%
SPY 260618P00726000 726.00 0.39 0.38 0.39 1021 4162 28.42%
SPY 260618P00691000 691.00 0.05 0.06 0.07 434 4129 46.58%
SPY 260618P00719000 719.00 0.22 0.21 0.22 195 4026 31.35%
SPY 260618P00545000 545.00 0.01 0 0.01 12 3965 125.00%
SPY 260618P00746000 746.00 2.89 2.91 2.93 4291 3956 21.67%
SPY 260618P00753000 753.00 6.12 6.14 6.48 13064 3948 22.68% YES
SPY 260618P00748000 748.00 3.67 3.66 3.68 7921 3719 21.49%
SPY 260618P00490000 490.00 0.01 0 0.01 16 3710 165.63%
SPY 260618P00754000 754.00 6.99 6.71 7.2 6596 3683 23.22% YES
SPY 260618P00465000 465.00 0.01 0 0.01 11 3548 187.50%
SPY 260618P00375000 375.00 0.01 0 0.01 1 3515 262.50%
SPY 260618P00697000 697.00 0.07 0.07 0.08 50 3497 42.97%
SPY 260618P00747000 747.00 3.28 3.26 3.29 6920 3435 21.58%
SPY 260618P00751000 751.00 5.25 4.88 5.24 9669 3310 22.10% YES
SPY 260618P00340000 340.00 0.01 0 0.01 46 3235 300.00%
SPY 260618P00661000 661.00 0.04 0.02 0.03 1 3084 61.33%
SPY 260618P00355000 355.00 0.01 0 0.01 7 3084 287.50%
SPY 260618P00760000 760.00 11.88 10.73 13 1107 3069 32.06% YES
SPY 260618P00679000 679.00 0.06 0.04 0.05 75 2999 52.54%
SPY 260618P00676000 676.00 0.04 0.03 0.04 776 2955 53.13%
SPY 260618P00265000 265.00 0.01 0 0.01 5 2949 387.50%
SPY 260618P00495000 495.00 0.01 0 0.01 22 2934 162.50%
SPY 260618P00756000 756.00 8.38 7.3 9.1 1087 2833 26.22% YES
SPY 260618P00703000 703.00 0.09 0.09 0.1 150 2611 39.75%
SPY 260618P00749000 749.00 4.11 4.09 4.11 11155 2359 21.44%
SPY 260618P00701000 701.00 0.08 0.08 0.09 820 2323 40.63%
SPY 260618P00320000 320.00 0.01 0 0.01 87 2312 325.00%
SPY 260618P00687000 687.00 0.05 0.05 0.06 265 2288 48.63%
SPY 260618P00699000 699.00 0.08 0.07 0.08 101 2178 41.50%
SPY 260618P00315000 315.00 0.01 0 0.01 1685 2090 325.00%
SPY 260618P00694000 694.00 0.07 0.06 0.07 5 1941 44.43%
SPY 260618P00365000 365.00 0.01 0 0.01 7 1931 275.00%
SPY 260618P00711000 711.00 0.12 0.13 0.14 37 1892 35.40%
SPY 260618P00669000 669.00 0.03 0.03 0.04 4 1873 57.81%
SPY 260618P00678000 678.00 0.05 0.04 0.05 42 1786 53.13%
SPY 260618P00370000 370.00 0.01 0 0.01 100 1523 268.75%
SPY 260618P00664000 664.00 0.03 0.02 0.03 23 1498 59.38%
SPY 260618P00758000 758.00 10.09 8.96 11.48 245 1493 31.37% YES
SPY 260618P00689000 689.00 0.06 0.05 0.06 388 1466 47.07%
SPY 260618P00380000 380.00 0.01 0 0.01 2 1325 256.25%
SPY 260618P00671000 671.00 0.04 0.03 0.04 3 1317 56.64%
SPY 260618P00667000 667.00 0.03 0.03 0.04 393 1299 59.38%
SPY 260618P00681000 681.00 0.05 0.04 0.05 2 1286 51.17%
SPY 260618P00759000 759.00 10.78 9.83 12.35 62 1254 32.31% YES
SPY 260618P00662000 662.00 0.04 0.02 0.03 5 1225 60.55%
SPY 260618P00674000 674.00 0.04 0.03 0.04 817 1183 54.69%
SPY 260618P00672000 672.00 0.05 0.03 0.04 14 1143 55.86%
SPY 260618P00663000 663.00 0.02 0.02 0.03 185 1127 60.16%
SPY 260618P00673000 673.00 0.04 0.03 0.04 21 1126 55.08%
SPY 260618P00765000 765.00 16.76 15.43 18.11 1122 1053 39.88% YES
SPY 260618P00668000 668.00 0.05 0.03 0.04 184 1037 58.59%
SPY 260618P00666000 666.00 0.03 0.03 0.04 85 790 60.16%
SPY 260618P00761000 761.00 12.98 11.64 14.17 68 655 34.44% YES
SPY 260618P00763000 763.00 11.24 13.52 16.18 29 511 37.43% YES
SPY 260618P00770000 770.00 17.81 20.35 23.04 5 446 46.20% YES
SPY 260618P00762000 762.00 13.59 12.57 15.1 32 337 35.55% YES
SPY 260618P00764000 764.00 14.91 14.46 17.14 8 129 38.64% YES
SPY 260618P00767000 767.00 17.6 17.38 20.07 28 101 42.40% YES
SPY 260618P00775000 775.00 21.5 25.21 28.02 36 68 52.42% YES
SPY 260618P00766000 766.00 15.64 16.4 19.09 10 61 41.15% YES
SPY 260618P00769000 769.00 17.26 19.36 22.05 3 57 44.95% YES
SPY 260618P00800000 800.00 50.32 50.19 53 7 52 68.46% YES
SPY 260618P00768000 768.00 15.77 18.37 21.05 4 51 43.63% YES
SPY 260618P00780000 780.00 43 30.2 33.01 6 42 58.41% YES
SPY 260618P00772000 772.00 18.97 22.21 25.03 3 29 48.72% YES
SPY 260618P00777000 777.00 23.25 27.2 30.02 1 24 54.87% YES
SPY 260618P00773000 773.00 24 23.21 26.03 7 20 49.99% YES
SPY 260618P00774000 774.00 21.49 24.21 27.02 16 18 51.17% YES
SPY 260618P00771000 771.00 18.53 21.22 24.03 22 9 47.44% YES
SPY 260618P00785000 785.00 32.43 35.2 38.01 10 9 53.60% YES
SPY 260618P00776000 776.00 23.51 26.2 29.01 6 6 53.59% YES
SPY 260618P00790000 790.00 39.27 40.19 43 4 5 58.64% YES
SPY 260618P00781000 781.00 28.16 31.2 34.01 1 5 59.60% YES
SPY 260618P00787000 787.00 34.42 37.19 40 10 5 55.59% YES
SPY 260618P00788000 788.00 35.43 38.19 41 0 2 56.62% YES
SPY 260618P00779000 779.00 51.26 29.2 32.01 1 2 57.21% YES
SPY 260618P00786000 786.00 33.11 36.19 39.01 1 2 54.59% YES
SPY 260618P00793000 793.00 40.6 43.18 46 0 2 61.60% YES
SPY 260618P00795000 795.00 38.91 45.18 48 4 1 63.57% YES
SPY 260618P00791000 791.00 55.41 41.19 44 0 1 59.64% YES
SPY 260618P00797000 797.00 45.82 47.18 50 2 1 65.53% YES
SPY 260618P00796000 796.00 39.9 46.18 48.99 0 1 64.50% YES
SPY 260618P00805000 805.00 50.08 55.18 58 1 1 73.14% YES
SPY 260618P00794000 794.00 37.92 44.18 47 0 1 62.59% YES
SPY 260618P00783000 783.00 31.7 33.19 36.01 1 1 51.47% YES
SPY 260618P00798000 798.00 68.01 48.18 51 0 1 66.49% YES
SPY 260618P00778000 778.00 23.34 28.21 31.02 0 1 56.08% YES
SPY 260618P00815000 815.00 76.42 65.18 67.99 1 1 82.28% YES
SPY 260618P00825000 825.00 84.45 75.16 77.98 0 1 90.92% YES
SPY 260618P00905000 905.00 166.3 155.1 157.92 1 1 152.00% YES
SPY 260618P00870000 870.00 215.16 158.2 161.01 2 0 365.36% YES
SPY 260618P00890000 890.00 235.79 150.73 153 1 0 234.69% YES
SPY 260618P00915000 915.00 260.13 203.2 206.01 0 0 416.90% YES
SPY 260618P00995000 995.00 279.12 254.83 257.64 1 0 319.48% YES
SPY 260618P00830000 830.00 175.55 118.2 121 0 0 313.59% YES
SPY 260618P00900000 900.00 214.35 0 0 0 0 0.00% YES
SPY 260618P00835000 835.00 105.26 95.09 97.9 0 0 175.34% YES
SPY 260618P01000000 1000.00 246.71 250.04 252.86 1 0 211.74% YES
SPY 260618P00955000 955.00 300.51 243.2 246.01 0 0 458.24% YES
SPY 260618P00810000 810.00 158.41 0 0 11 0 0.00% YES
SPY 260618P00865000 865.00 193.6 171.15 174.5 1 0 446.12% YES
SPY 260618P00860000 860.00 269.78 243.6 247.42 0 0 792.76% YES
SPY 260618P00850000 850.00 164.35 0 0 2 0 0.00% YES
SPY 260618P00845000 845.00 107.72 105.08 107.89 1 0 186.34% YES
SPY 260618P00840000 840.00 87.42 90.16 92.97 1 0 103.54% YES
SPY 260618P00820000 820.00 63.4 70.17 72.99 1 0 86.67% YES
SPY 260618P00799000 799.00 47.83 49.18 52 2 0 67.46% YES
SPY 260618P00990000 990.00 236.72 240.06 242.87 1 0 206.10% YES

SPY 2026-06-18 Options Chain FAQ

1. What does this SPY options chain for 2026-06-18 show?

This page displays the full SPY options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 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 2026-06-18 approaches.