WhaleQuant.io

SPY Options Chain – 2026-06-23

Detailed SPY options chain for 2026-06-23 – 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 — 2026-06-23 Expiration

This page focuses on a single options expiration date for SPY – 2026-06-23 – 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 2026-06-23.

This SPY 2026-06-23 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 — 2026-06-23 Expiration

The table below shows all call options on SPY expiring on 2026-06-23. 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 260623C00767000 767.00 0.21 0.21 0.22 315 5446 9.72%
SPY 260623C00800000 800.00 0.02 0.01 0.02 1845 2769 17.19%
SPY 260623C00799000 799.00 0.02 0.01 0.02 1741 2000 16.90%
SPY 260623C00900000 900.00 0.01 0 0.01 553 1806 41.41%
SPY 260623C00945000 945.00 0.01 0 0.01 0 1400 51.56%
SPY 260623C00765000 765.00 0.35 0.34 0.35 1534 1384 9.77%
SPY 260623C00753000 753.00 3.23 3.12 3.16 2606 1271 10.51%
SPY 260623C00920000 920.00 0.02 0 0.01 760 1220 46.09%
SPY 260623C00754000 754.00 2.78 2.71 2.75 3010 1105 10.44%
SPY 260623C00763000 763.00 0.58 0.54 0.55 891 987 9.86%
SPY 260623C00795000 795.00 0.02 0.01 0.02 11 870 15.63%
SPY 260623C00757000 757.00 1.74 1.7 1.73 543 838 10.23%
SPY 260623C00752000 752.00 3.61 3.57 3.61 2400 765 10.59%
SPY 260623C00755000 755.00 2.37 2.35 2.37 4250 759 10.36%
SPY 260623C00760000 760.00 1 0.99 1.01 2750 756 10.02%
SPY 260623C00779000 779.00 0.03 0.02 0.03 127 753 11.13%
SPY 260623C00915000 915.00 0.02 0 0.01 334 750 44.92%
SPY 260623C00761000 761.00 0.84 0.81 0.83 664 719 9.96%
SPY 260623C00895000 895.00 0.02 0 0.01 150 695 40.63%
SPY 260623C00756000 756.00 2.03 2 2.03 1487 688 10.29%
SPY 260623C00762000 762.00 0.69 0.66 0.68 1101 631 9.91%
SPY 260623C00840000 840.00 0.02 0.01 0.02 20 595 28.52%
SPY 260623C00742000 742.00 11.09 9.55 11.25 5 564 15.08% YES
SPY 260623C00774000 774.00 0.04 0.04 0.05 140 548 10.11%
SPY 260623C00745000 745.00 8.06 7 9.01 156 544 14.45% YES
SPY 260623C00759000 759.00 1.22 1.19 1.22 1633 520 10.10%
SPY 260623C00739000 739.00 12.4 11.16 13.69 26 515 15.84% YES
SPY 260623C00777000 777.00 0.04 0.03 0.04 244 508 10.89%
SPY 260623C00737000 737.00 15.5 12.87 15.41 16 489 16.43% YES
SPY 260623C00758000 758.00 1.45 1.43 1.46 2756 486 10.16%
SPY 260623C00750000 750.00 4.61 4.59 4.62 878 441 10.74% YES
SPY 260623C00910000 910.00 0.01 0 0.01 29 438 43.75%
SPY 260623C00890000 890.00 0.02 0 0.01 105 436 39.06%
SPY 260623C00740000 740.00 11.7 10.33 12.86 169 428 15.58% YES
SPY 260623C00738000 738.00 14.04 12.01 14.54 30 407 16.12% YES
SPY 260623C00772000 772.00 0.07 0.06 0.07 299 385 9.86%
SPY 260623C00770000 770.00 0.1 0.1 0.11 868 381 9.77%
SPY 260623C00751000 751.00 4.06 4.07 4.1 1110 376 10.67%
SPY 260623C00766000 766.00 0.28 0.26 0.28 244 356 9.75%
SPY 260623C00775000 775.00 0.05 0.04 0.05 318 343 10.50%
SPY 260623C00735000 735.00 19.01 14.64 17.18 15 339 17.06% YES
SPY 260623C00780000 780.00 0.02 0.02 0.03 1053 338 11.52%
SPY 260623C00885000 885.00 0.01 0 0.01 30 331 38.28%
SPY 260623C00778000 778.00 0.02 0.03 0.04 33 327 11.23%
SPY 260623C00764000 764.00 0.44 0.43 0.44 524 320 9.80%
SPY 260623C00749000 749.00 5.42 5.14 5.18 219 316 10.82% YES
SPY 260623C00743000 743.00 10.34 7.96 10.46 17 307 14.80% YES
SPY 260623C00790000 790.00 0.03 0.01 0.02 33 295 14.16%
SPY 260623C00769000 769.00 0.12 0.12 0.13 134 289 9.64%
SPY 260623C00880000 880.00 0.02 0 0.01 30 286 36.72%
SPY 260623C00741000 741.00 10.93 9.51 12.05 12 285 15.34% YES
SPY 260623C00736000 736.00 19.8 13.75 16.28 4 247 16.71% YES
SPY 260623C00730000 730.00 25.1 19.11 21.8 8 246 18.91% YES
SPY 260623C00748000 748.00 5.83 5.73 5.77 109 239 10.90% YES
SPY 260623C00746000 746.00 7.05 6.85 8.29 19 229 14.20% YES
SPY 260623C00771000 771.00 0.08 0.07 0.08 491 219 9.67%
SPY 260623C00734000 734.00 21.41 15.41 18.09 6 214 17.42% YES
SPY 260623C00729000 729.00 26.12 20.06 22.75 2 195 19.32% YES
SPY 260623C00789000 789.00 0.03 0.02 0.03 2 194 14.45%
SPY 260623C00744000 744.00 9.84 7.2 9.74 451 185 14.67% YES
SPY 260623C00768000 768.00 0.16 0.16 0.17 201 178 9.67%
SPY 260623C00727000 727.00 27.91 21.97 24.66 2 166 20.15% YES
SPY 260623C00796000 796.00 0.02 0.01 0.02 10 145 16.02%
SPY 260623C00797000 797.00 0.02 0.01 0.02 23 143 16.21%
SPY 260623C00787000 787.00 0.04 0.02 0.03 53 138 13.77%
SPY 260623C00776000 776.00 0.04 0.03 0.04 20 137 10.55%
SPY 260623C00747000 747.00 7.38 6.2 7.55 22 137 13.86% YES
SPY 260623C00773000 773.00 0.06 0.05 0.06 62 136 10.01%
SPY 260623C00815000 815.00 0.02 0.01 0.02 14 135 21.49%
SPY 260623C00785000 785.00 0.05 0.02 0.03 1 121 13.18%
SPY 260623C00784000 784.00 0.05 0.02 0.03 108 111 12.79%
SPY 260623C00855000 855.00 0.02 0.01 0.02 28 97 32.62%
SPY 260623C00788000 788.00 0.07 0.02 0.03 49 91 14.16%
SPY 260623C00732000 732.00 22.6 17.25 19.93 5 90 18.15% YES
SPY 260623C00728000 728.00 28.5 21.02 23.7 2 81 19.73% YES
SPY 260623C00835000 835.00 0.03 0.01 0.02 52 76 27.15%
SPY 260623C00905000 905.00 0.01 0 0.01 0 74 42.97%
SPY 260623C00731000 731.00 21.1 18.18 20.86 4 63 18.52% YES
SPY 260623C00786000 786.00 0.04 0.02 0.03 46 58 13.48%
SPY 260623C00783000 783.00 0.04 0.02 0.03 45 57 12.50%
SPY 260623C00782000 782.00 0.06 0.02 0.03 32 53 12.21%
SPY 260623C00781000 781.00 0.02 0.02 0.03 22 52 11.82%
SPY 260623C00725000 725.00 29.69 23.9 26.71 4 50 21.62% YES
SPY 260623C00733000 733.00 20.75 16.33 19.01 2 49 17.80% YES
SPY 260623C00791000 791.00 0.01 0.01 0.02 19 47 14.45%
SPY 260623C00850000 850.00 0.02 0.01 0.02 41 41 31.25%
SPY 260623C00820000 820.00 0.02 0.01 0.02 0 37 23.05%
SPY 260623C00726000 726.00 18.13 22.93 25.73 0 34 21.09% YES
SPY 260623C00810000 810.00 0.02 0.01 0.02 26 27 20.12%
SPY 260623C00798000 798.00 0.02 0.01 0.02 100 25 16.60%
SPY 260623C00830000 830.00 0.03 0.01 0.02 0 17 25.78%
SPY 260623C00720000 720.00 35.08 28.77 31.57 4 16 23.90% YES
SPY 260623C00723000 723.00 31.17 25.83 28.65 2 13 22.53% YES
SPY 260623C00860000 860.00 0.01 0 0.01 37 11 32.03%
SPY 260623C00690000 690.00 62.07 58.62 61.41 1 6 39.56% YES
SPY 260623C00950000 950.00 0.02 0 0.01 0 6 50.00%
SPY 260623C00721000 721.00 30.6 27.79 30.59 2 5 23.41% YES
SPY 260623C00665000 665.00 88 83.59 86.4 5 4 52.86% YES
SPY 260623C00719000 719.00 16.75 29.76 32.57 0 4 24.48% YES
SPY 260623C00825000 825.00 0.02 0.01 0.02 0 3 24.41%
SPY 260623C00700000 700.00 52 48.63 51.44 2 2 34.36% YES
SPY 260623C00590000 590.00 151.21 158.58 161.39 0 2 93.43% YES
SPY 260623C00680000 680.00 72.06 68.61 71.41 1 2 44.95% YES
SPY 260623C00711000 711.00 29.98 37.67 40.48 0 2 28.54% YES
SPY 260623C00640000 640.00 110.21 108.59 111.4 2 2 66.24% YES
SPY 260623C00600000 600.00 141.24 148.57 151.39 0 2 87.87% YES
SPY 260623C00595000 595.00 146.24 153.58 156.39 0 2 90.65% YES
SPY 260623C00792000 792.00 0.02 0.01 0.02 17 2 14.75%
SPY 260623C00724000 724.00 15.4 24.87 27.68 0 2 22.08% YES
SPY 260623C00560000 560.00 180.03 188.57 191.37 0 1 110.11% YES
SPY 260623C00925000 925.00 0.01 0 0.01 0 1 46.88%
SPY 260623C00610000 610.00 145.12 138.58 141.39 0 1 82.37% YES
SPY 260623C00670000 670.00 82.15 78.6 81.41 1 1 50.29% YES
SPY 260623C00710000 710.00 44.42 38.67 41.48 28 1 29.10% YES
SPY 260623C00714000 714.00 40.12 34.7 37.5 0 1 26.97% YES
SPY 260623C00805000 805.00 0.03 0.01 0.02 0 1 18.75%
SPY 260623C00709000 709.00 33.14 39.66 42.47 0 1 29.59% YES
SPY 260623C00717000 717.00 36.92 31.73 34.54 1 1 25.48% YES
SPY 260623C00718000 718.00 35.13 30.74 33.55 1 1 24.95% YES
SPY 260623C00650000 650.00 102.1 98.59 101.4 3 1 60.86% YES
SPY 260623C00702000 702.00 32 46.63 49.43 0 1 33.19% YES
SPY 260623C00580000 580.00 157.37 168.58 171.39 0 1 99.05% YES
SPY 260623C00703000 703.00 27.07 45.64 48.45 0 1 32.79% YES
SPY 260623C00875000 875.00 0.01 0 0.01 336 0 35.55%
SPY 260623C00870000 870.00 0.01 0 0.01 46 0 34.38%
SPY 260623C00715000 715.00 40.29 33.71 36.51 30 0 26.45% YES

SPY Put Options Chain – 2026-06-23

The table below lists all put options on SPY expiring on 2026-06-23. 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 260623P00724000 724.00 0.84 0.83 0.84 138 6656 19.36%
SPY 260623P00729000 729.00 1.18 1.18 1.2 285 5937 18.34%
SPY 260623P00755000 755.00 8.75 8.53 9 2144 1313 15.38% YES
SPY 260623P00730000 730.00 1.29 1.27 1.29 887 1287 18.13%
SPY 260623P00725000 725.00 0.84 0.89 0.9 584 1069 19.15%
SPY 260623P00702000 702.00 0.22 0.23 0.24 128 1023 24.66%
SPY 260623P00751000 751.00 6.43 5.62 6.62 1626 952 15.14% YES
SPY 260623P00735000 735.00 1.8 1.85 1.86 327 868 17.10%
SPY 260623P00705000 705.00 0.25 0.26 0.27 199 840 23.78%
SPY 260623P00752000 752.00 6.86 6.11 7.85 1841 799 16.83% YES
SPY 260623P00680000 680.00 0.11 0.11 0.12 124 765 31.15%
SPY 260623P00700000 700.00 0.2 0.21 0.22 178 728 25.20%
SPY 260623P00732000 732.00 1.48 1.48 1.49 236 719 17.71%
SPY 260623P00685000 685.00 0.12 0.12 0.13 10 711 29.44%
SPY 260623P00740000 740.00 2.73 2.72 2.74 1609 660 16.21%
SPY 260623P00750000 750.00 6 5.98 6.01 2516 654 14.90%
SPY 260623P00510000 510.00 0.01 0 0.01 25 626 81.25%
SPY 260623P00742000 742.00 3.18 3.17 3.2 477 604 15.86%
SPY 260623P00710000 710.00 0.34 0.34 0.35 124 590 22.53%
SPY 260623P00722000 722.00 0.67 0.72 0.74 369 561 19.84%
SPY 260623P00753000 753.00 7.33 7.36 7.73 1705 544 15.19% YES
SPY 260623P00754000 754.00 7.98 7.93 8.32 1457 544 15.20% YES
SPY 260623P00731000 731.00 1.38 1.37 1.39 276 529 17.93%
SPY 260623P00720000 720.00 0.6 0.63 0.64 325 521 20.22%
SPY 260623P00741000 741.00 2.95 2.93 2.96 782 490 16.03%
SPY 260623P00690000 690.00 0.13 0.14 0.15 109 452 27.93%
SPY 260623P00707000 707.00 0.28 0.29 0.3 214 451 23.29%
SPY 260623P00738000 738.00 2.13 2.32 2.35 209 430 16.57%
SPY 260623P00734000 734.00 1.71 1.71 1.73 1389 430 17.32%
SPY 260623P00716000 716.00 0.43 0.49 0.5 7 421 21.14%
SPY 260623P00745000 745.00 4.03 4.02 4.05 2052 392 15.41%
SPY 260623P00670000 670.00 0.12 0.08 0.09 44 383 33.99%
SPY 260623P00719000 719.00 0.56 0.59 0.6 25 380 20.44%
SPY 260623P00756000 756.00 8.61 8.17 10.69 216 356 18.07% YES
SPY 260623P00737000 737.00 2.14 2.15 2.17 374 337 16.74%
SPY 260623P00739000 739.00 2.51 2.51 2.53 263 323 16.36%
SPY 260623P00736000 736.00 1.99 1.99 2.02 102 318 16.96%
SPY 260623P00747000 747.00 4.74 4.72 4.75 511 309 15.17%
SPY 260623P00744000 744.00 3.73 3.72 3.75 930 302 15.56%
SPY 260623P00727000 727.00 1.03 1.02 1.04 75 286 18.75%
SPY 260623P00600000 600.00 0.03 0.02 0.03 90 283 55.08%
SPY 260623P00749000 749.00 5.56 5.53 5.56 862 282 14.98%
SPY 260623P00726000 726.00 0.91 0.95 0.97 299 278 18.96%
SPY 260623P00715000 715.00 0.46 0.46 0.47 185 269 21.38%
SPY 260623P00712000 712.00 0.39 0.38 0.39 4 255 22.03%
SPY 260623P00620000 620.00 0.04 0.02 0.03 2 251 48.44%
SPY 260623P00728000 728.00 1.11 1.1 1.12 275 251 18.56%
SPY 260623P00650000 650.00 0.04 0.05 0.06 7 248 40.14%
SPY 260623P00713000 713.00 0.39 0.4 0.42 17 219 21.88%
SPY 260623P00748000 748.00 5.19 5.11 5.14 893 218 15.07%
SPY 260623P00565000 565.00 0.02 0.01 0.02 5 212 65.63%
SPY 260623P00665000 665.00 0.07 0.07 0.08 1 201 35.55%
SPY 260623P00703000 703.00 0.23 0.24 0.25 4 193 24.37%
SPY 260623P00714000 714.00 0.37 0.43 0.44 38 192 21.58%
SPY 260623P00721000 721.00 0.59 0.67 0.69 361 191 20.04%
SPY 260623P00723000 723.00 0.68 0.77 0.79 42 188 19.62%
SPY 260623P00733000 733.00 1.6 1.59 1.61 60 183 17.53%
SPY 260623P00695000 695.00 0.16 0.17 0.18 1569 178 26.56%
SPY 260623P00560000 560.00 0.01 0.01 0.02 371 177 67.97%
SPY 260623P00704000 704.00 0.26 0.25 0.26 19 170 24.07%
SPY 260623P00625000 625.00 0.03 0.03 0.04 15 166 47.85%
SPY 260623P00675000 675.00 0.1 0.09 0.1 288 163 32.42%
SPY 260623P00701000 701.00 0.22 0.21 0.23 151 160 24.93%
SPY 260623P00743000 743.00 3.39 3.43 3.46 993 151 15.70%
SPY 260623P00746000 746.00 4.28 4.36 4.39 647 130 15.29%
SPY 260623P00708000 708.00 0.3 0.31 0.32 34 123 23.10%
SPY 260623P00655000 655.00 0.05 0.06 0.07 2 119 38.87%
SPY 260623P00757000 757.00 9.65 8.88 11.4 71 115 18.27% YES
SPY 260623P00718000 718.00 0.52 0.55 0.57 28 112 20.73%
SPY 260623P00615000 615.00 0.03 0.02 0.03 55 101 50.39%
SPY 260623P00706000 706.00 0.23 0.28 0.29 30 95 23.61%
SPY 260623P00717000 717.00 0.48 0.52 0.53 23 93 20.90%
SPY 260623P00709000 709.00 0.31 0.32 0.33 29 83 22.75%
SPY 260623P00660000 660.00 0.08 0.06 0.08 13 82 37.50%
SPY 260623P00605000 605.00 0.03 0.02 0.03 45 79 53.13%
SPY 260623P00760000 760.00 11.33 11.19 13.73 6 72 19.13% YES
SPY 260623P00575000 575.00 0.02 0.01 0.02 5 56 61.72%
SPY 260623P00535000 535.00 0.01 0 0.01 50 55 71.88%
SPY 260623P00711000 711.00 0.33 0.36 0.37 40 55 22.29%
SPY 260623P00580000 580.00 0.03 0.01 0.02 2 52 60.16%
SPY 260623P00530000 530.00 0.01 0 0.01 0 48 73.44%
SPY 260623P00515000 515.00 0.05 0 0.01 0 45 78.13%
SPY 260623P00570000 570.00 0.11 0.01 0.02 0 43 64.06%
SPY 260623P00758000 758.00 10.67 9.61 12.13 95 42 18.47% YES
SPY 260623P00610000 610.00 0.19 0.02 0.03 0 39 51.17%
SPY 260623P00545000 545.00 0.09 0 0.01 0 25 67.19%
SPY 260623P00640000 640.00 0.07 0.04 0.05 1 21 43.16%
SPY 260623P00630000 630.00 0.3 0.03 0.04 0 17 46.09%
SPY 260623P00645000 645.00 0.06 0.04 0.05 4 12 41.21%
SPY 260623P00550000 550.00 0.01 0.01 0.02 5 12 71.88%
SPY 260623P00590000 590.00 0.02 0.01 0.02 1 10 56.25%
SPY 260623P00585000 585.00 0.2 0.01 0.02 0 10 58.20%
SPY 260623P00595000 595.00 0.12 0.02 0.03 0 7 57.03%
SPY 260623P00759000 759.00 11.6 10.38 12.92 7 6 18.79% YES
SPY 260623P00766000 766.00 14.69 16.51 19.19 1 5 22.30% YES
SPY 260623P00770000 770.00 16.95 20.37 23.06 2 5 24.76% YES
SPY 260623P00765000 765.00 13.13 15.57 18.26 6 5 21.76% YES
SPY 260623P00762000 762.00 13.7 12.88 15.42 3 5 19.90% YES
SPY 260623P00555000 555.00 0.02 0.01 0.02 40 5 69.53%
SPY 260623P00900000 900.00 145.57 150.11 152.92 0 3 79.42% YES
SPY 260623P00500000 500.00 0.04 0 0.01 0 2 84.38%
SPY 260623P00761000 761.00 10.18 12.02 14.56 101 2 19.49% YES
SPY 260623P00763000 763.00 13.86 13.75 16.44 3 2 20.75% YES
SPY 260623P00525000 525.00 0.05 0 0.01 0 2 75.00%
SPY 260623P00825000 825.00 91 75.17 77.97 0 1 56.20% YES
SPY 260623P00779000 779.00 43.21 29.19 32 0 1 30.55% YES
SPY 260623P00769000 769.00 14.59 19.39 22.08 2 1 24.12% YES
SPY 260623P00787000 787.00 59.8 37.18 39.99 0 1 35.47% YES
SPY 260623P00635000 635.00 0.5 0.03 0.04 0 1 44.14%

SPY 2026-06-23 Options Chain FAQ

1. What does this SPY options chain for 2026-06-23 show?

This page displays the full SPY options chain for contracts expiring on 2026-06-23. 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 2026-06-23. 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 2026-06-23. 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 2026-06-23 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 2026-06-23 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 2026-06-23 approaches.