WhaleQuant.io

SPY Options Chain – 2026-06-24

Detailed SPY options chain for 2026-06-24 – 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 — 2026-06-24 Expiration

This page focuses on a single options expiration date for SPY – 2026-06-24 – 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 2026-06-24.

This SPY 2026-06-24 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 — 2026-06-24 Expiration

The table below shows all call options on SPY expiring on 2026-06-24. 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 260624C00950000 950.00 0.02 0 0.01 359 1567 49.22%
SPY 260624C00865000 865.00 0.01 0 0.01 0 1314 31.25%
SPY 260624C00770000 770.00 0.15 0.15 0.16 2426 991 9.75%
SPY 260624C00778000 778.00 0.04 0.03 0.04 21 935 10.50%
SPY 260624C00740000 740.00 13.35 10.7 13.24 113 820 15.62% YES
SPY 260624C00940000 940.00 0.01 0 0.01 0 764 46.88%
SPY 260624C00760000 760.00 1.3 1.29 1.31 1500 720 10.36%
SPY 260624C00755000 755.00 2.81 2.78 2.82 2501 704 10.79%
SPY 260624C00735000 735.00 17.92 14.9 17.46 440 670 16.88% YES
SPY 260624C00750000 750.00 5.15 5.11 5.14 276 641 11.22% YES
SPY 260624C00739000 739.00 13.57 11.51 14.05 86 622 15.84% YES
SPY 260624C00875000 875.00 0.02 0 0.01 0 596 33.20%
SPY 260624C00925000 925.00 0.01 0 0.01 245 595 44.14%
SPY 260624C00870000 870.00 0.01 0 0.01 0 584 32.03%
SPY 260624C00945000 945.00 0.01 0 0.01 75 575 48.44%
SPY 260624C00743000 743.00 10.47 8.69 9.88 771 543 12.35% YES
SPY 260624C00753000 753.00 3.64 3.61 3.65 867 533 10.97%
SPY 260624C00742000 742.00 11.29 9.14 11.68 195 531 15.22% YES
SPY 260624C00758000 758.00 1.8 1.79 1.82 938 504 10.53%
SPY 260624C00745000 745.00 8.7 6.97 9.5 26 469 14.69% YES
SPY 260624C00800000 800.00 0.02 0.01 0.02 143 462 16.02%
SPY 260624C00761000 761.00 1.27 1.08 1.1 1026 445 10.29%
SPY 260624C00751000 751.00 4.57 4.58 4.61 762 440 11.13%
SPY 260624C00845000 845.00 0.01 0.01 0.02 0 429 27.93%
SPY 260624C00850000 850.00 0.02 0.01 0.02 0 414 29.30%
SPY 260624C00935000 935.00 0.01 0 0.01 0 406 46.09%
SPY 260624C00805000 805.00 0.01 0.01 0.02 63 402 17.38%
SPY 260624C00840000 840.00 0.02 0.01 0.02 0 400 26.76%
SPY 260624C00777000 777.00 0.05 0.04 0.05 398 376 10.50%
SPY 260624C00757000 757.00 2.13 2.09 2.12 1152 369 10.61%
SPY 260624C00774000 774.00 0.07 0.06 0.07 135 361 9.91%
SPY 260624C00754000 754.00 3.19 3.18 3.22 1357 355 10.88%
SPY 260624C00768000 768.00 0.26 0.25 0.26 315 324 9.85%
SPY 260624C00759000 759.00 1.68 1.52 1.55 541 310 10.44%
SPY 260624C00746000 746.00 7.62 6.32 8.8 63 299 14.49% YES
SPY 260624C00752000 752.00 4.1 4.07 4.11 913 291 11.04%
SPY 260624C00762000 762.00 0.92 0.9 0.92 464 281 10.23%
SPY 260624C00765000 765.00 0.5 0.49 0.51 912 276 10.04%
SPY 260624C00730000 730.00 21.49 19.31 21.99 5 271 18.42% YES
SPY 260624C00771000 771.00 0.14 0.12 0.13 192 267 9.79%
SPY 260624C00775000 775.00 0.07 0.05 0.06 177 253 10.06%
SPY 260624C00756000 756.00 2.44 2.42 2.45 828 252 10.69%
SPY 260624C00767000 767.00 0.34 0.32 0.33 171 247 9.93%
SPY 260624C00737000 737.00 17.05 13.18 15.72 30 236 16.32% YES
SPY 260624C00835000 835.00 0.01 0.01 0.02 0 229 25.39%
SPY 260624C00736000 736.00 17.08 14.04 16.58 442 218 16.58% YES
SPY 260624C00738000 738.00 16.16 12.34 14.87 225 214 16.05% YES
SPY 260624C00764000 764.00 0.71 0.61 0.62 628 193 10.07%
SPY 260624C00741000 741.00 11.71 9.91 12.45 41 187 15.41% YES
SPY 260624C00744000 744.00 9.06 7.72 10.2 83 165 14.85% YES
SPY 260624C00785000 785.00 0.03 0.02 0.03 1657 161 12.31%
SPY 260624C00780000 780.00 0.03 0.03 0.04 101 139 11.13%
SPY 260624C00810000 810.00 0.01 0.01 0.02 118 136 18.75%
SPY 260624C00769000 769.00 0.21 0.2 0.21 1398 136 9.85%
SPY 260624C00830000 830.00 0.01 0.01 0.02 17 134 24.22%
SPY 260624C00910000 910.00 0.01 0 0.01 3 134 41.02%
SPY 260624C00725000 725.00 26.34 24.01 26.32 9 134 18.37% YES
SPY 260624C00733000 733.00 21.41 16.56 19.24 2 123 17.45% YES
SPY 260624C00728000 728.00 24.17 21.16 23.86 5 118 19.11% YES
SPY 260624C00748000 748.00 6.4 6.26 6.29 66 112 11.39% YES
SPY 260624C00772000 772.00 0.11 0.09 0.1 358 104 9.74%
SPY 260624C00749000 749.00 6.24 5.67 5.7 214 102 11.30% YES
SPY 260624C00734000 734.00 19.76 15.66 18.34 4 100 17.15% YES
SPY 260624C00729000 729.00 25.54 20.23 22.92 2 82 18.76% YES
SPY 260624C00915000 915.00 0.02 0 0.01 17 80 42.19%
SPY 260624C00815000 815.00 0.02 0.01 0.02 95 76 20.12%
SPY 260624C00763000 763.00 0.77 0.74 0.76 248 74 10.16%
SPY 260624C00747000 747.00 7.3 5.83 8 22 67 14.00% YES
SPY 260624C00727000 727.00 26.73 22.11 24.8 2 63 19.45% YES
SPY 260624C00820000 820.00 0.01 0.01 0.02 25 61 21.49%
SPY 260624C00726000 726.00 29.2 23.06 25.85 6 61 20.25% YES
SPY 260624C00732000 732.00 22.68 17.46 20.15 46 56 17.77% YES
SPY 260624C00895000 895.00 0.01 0 0.01 265 54 37.50%
SPY 260624C00731000 731.00 24.1 18.38 21.06 81 52 18.07% YES
SPY 260624C00790000 790.00 0.02 0.02 0.03 514 52 13.87%
SPY 260624C00776000 776.00 0.06 0.04 0.05 388 46 10.16%
SPY 260624C00766000 766.00 0.42 0.4 0.41 169 36 9.97%
SPY 260624C00920000 920.00 0.02 0 0.01 0 28 42.97%
SPY 260624C00773000 773.00 0.08 0.08 0.09 575 17 9.96%
SPY 260624C00905000 905.00 0.01 0 0.01 0 17 39.84%
SPY 260624C00720000 720.00 35.94 28.86 31.65 6 13 22.75% YES
SPY 260624C00860000 860.00 0.01 0.01 0.02 0 12 31.64%
SPY 260624C00795000 795.00 0.03 0.02 0.03 210 11 15.33%
SPY 260624C00825000 825.00 0.02 0.01 0.02 8 10 22.85%
SPY 260624C00721000 721.00 35.25 27.88 30.68 1 6 22.34% YES
SPY 260624C00660000 660.00 71.84 88.59 91.4 0 5 51.94% YES
SPY 260624C00723000 723.00 29.44 25.94 28.74 3 5 21.49% YES
SPY 260624C00715000 715.00 40.95 33.75 36.56 4 5 25.01% YES
SPY 260624C00719000 719.00 34.9 29.82 32.63 2 3 23.21% YES
SPY 260624C00779000 779.00 0.07 0.03 0.04 13 3 10.84%
SPY 260624C00650000 650.00 102.04 98.59 101.4 1 2 56.93% YES
SPY 260624C00710000 710.00 43.54 38.69 41.5 7 2 27.33% YES
SPY 260624C00705000 705.00 26 43.66 46.47 0 2 29.76% YES
SPY 260624C00708000 708.00 46.48 40.68 43.48 1 2 28.26% YES
SPY 260624C00722000 722.00 31.94 26.9 29.71 2 2 21.92% YES
SPY 260624C00718000 718.00 24.1 30.8 33.61 0 1 23.65% YES
SPY 260624C00640000 640.00 97.52 108.59 111.38 0 1 61.74% YES
SPY 260624C00665000 665.00 70.17 83.6 86.39 0 1 49.35% YES
SPY 260624C00620000 620.00 122.26 128.58 131.39 0 1 71.95% YES
SPY 260624C00709000 709.00 33.93 39.68 42.49 0 1 27.80% YES
SPY 260624C00724000 724.00 30.39 24.97 27.78 0 1 21.10% YES
SPY 260624C00580000 580.00 160.19 168.58 171.37 0 1 92.33% YES
SPY 260624C00515000 515.00 222.34 233.57 236.37 0 1 128.08% YES
SPY 260624C00885000 885.00 0.01 0 0.01 80 0 35.55%

SPY Put Options Chain – 2026-06-24

The table below lists all put options on SPY expiring on 2026-06-24. 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 260624P00690000 690.00 0.19 0.19 0.2 64 1412 27.25%
SPY 260624P00730000 730.00 1.59 1.56 1.58 458 1104 18.12%
SPY 260624P00720000 720.00 0.78 0.81 0.83 737 829 20.13%
SPY 260624P00755000 755.00 9.03 8.9 9.34 408 775 15.19% YES
SPY 260624P00700000 700.00 0.26 0.28 0.29 71 740 24.66%
SPY 260624P00650000 650.00 0.08 0.07 0.08 6 732 38.77%
SPY 260624P00740000 740.00 3.06 3.13 3.15 1063 705 16.27%
SPY 260624P00615000 615.00 0.05 0.03 0.04 141 685 48.44%
SPY 260624P00705000 705.00 0.36 0.35 0.36 7 677 23.39%
SPY 260624P00749000 749.00 5.96 5.98 6.01 418 591 15.03%
SPY 260624P00750000 750.00 6.37 6.43 6.46 1398 585 14.95%
SPY 260624P00695000 695.00 0.22 0.23 0.24 52 562 25.98%
SPY 260624P00725000 725.00 1.1 1.12 1.14 1065 496 19.12%
SPY 260624P00724000 724.00 0.96 1.05 1.07 49 494 19.32%
SPY 260624P00732000 732.00 1.38 1.79 1.81 176 493 17.74%
SPY 260624P00721000 721.00 0.85 0.87 0.88 13 490 19.90%
SPY 260624P00660000 660.00 0.08 0.09 0.1 6 471 36.04%
SPY 260624P00745000 745.00 4.42 4.48 4.51 2892 430 15.51%
SPY 260624P00751000 751.00 6.62 5.66 7.04 1898 406 15.11% YES
SPY 260624P00665000 665.00 0.11 0.1 0.11 32 397 34.52%
SPY 260624P00670000 670.00 0.11 0.11 0.12 1 392 33.01%
SPY 260624P00754000 754.00 8.16 8.31 8.71 825 370 15.12% YES
SPY 260624P00590000 590.00 0.16 0.02 0.03 0 355 55.08%
SPY 260624P00685000 685.00 0.17 0.16 0.17 315 354 28.61%
SPY 260624P00729000 729.00 1.28 1.46 1.48 145 332 18.32%
SPY 260624P00735000 735.00 2.22 2.2 2.22 413 321 17.17%
SPY 260624P00753000 753.00 7.96 7.75 8.12 2183 318 15.09% YES
SPY 260624P00500000 500.00 0.01 0 0.01 303 316 79.69%
SPY 260624P00738000 738.00 2.68 2.71 2.74 335 314 16.63%
SPY 260624P00743000 743.00 3.83 3.87 3.9 351 313 15.78%
SPY 260624P00680000 680.00 0.14 0.14 0.15 111 306 30.08%
SPY 260624P00715000 715.00 0.54 0.6 0.61 109 306 21.13%
SPY 260624P00726000 726.00 1.18 1.2 1.22 12 283 18.94%
SPY 260624P00640000 640.00 0.21 0.06 0.07 0 280 41.90%
SPY 260624P00723000 723.00 0.96 0.98 1 171 260 19.51%
SPY 260624P00742000 742.00 3.56 3.61 3.63 381 253 15.94%
SPY 260624P00752000 752.00 7.06 7.24 7.45 1203 241 14.84% YES
SPY 260624P00630000 630.00 0.24 0.05 0.06 0 235 44.82%
SPY 260624P00733000 733.00 1.75 1.92 1.94 348 227 17.56%
SPY 260624P00727000 727.00 1.25 1.28 1.3 103 226 18.73%
SPY 260624P00722000 722.00 0.9 0.92 0.94 149 223 19.72%
SPY 260624P00605000 605.00 0.03 0.03 0.04 11 219 51.37%
SPY 260624P00706000 706.00 0.39 0.37 0.38 174 217 23.17%
SPY 260624P00645000 645.00 0.24 0.07 0.08 0 205 40.63%
SPY 260624P00734000 734.00 1.83 2.05 2.08 151 200 17.38%
SPY 260624P00736000 736.00 2.37 2.36 2.38 367 194 16.99%
SPY 260624P00701000 701.00 0.25 0.29 0.3 5 192 24.37%
SPY 260624P00741000 741.00 3.3 3.36 3.38 398 185 16.10%
SPY 260624P00746000 746.00 4.48 4.81 4.84 1099 182 15.36%
SPY 260624P00739000 739.00 2.88 2.91 2.94 429 173 16.46%
SPY 260624P00702000 702.00 0.23 0.3 0.32 2 173 24.20%
SPY 260624P00535000 535.00 0.01 0.01 0.02 20 165 72.66%
SPY 260624P00717000 717.00 0.67 0.68 0.69 109 163 20.73%
SPY 260624P00713000 713.00 0.49 0.53 0.55 2 158 21.61%
SPY 260624P00710000 710.00 0.42 0.45 0.47 63 147 22.30%
SPY 260624P00728000 728.00 1.36 1.37 1.39 124 142 18.54%
SPY 260624P00707000 707.00 0.32 0.39 0.4 6 142 22.95%
SPY 260624P00747000 747.00 5.01 5.17 5.21 418 142 15.25%
SPY 260624P00565000 565.00 0.11 0.01 0.02 0 141 61.72%
SPY 260624P00625000 625.00 0.22 0.04 0.05 0 136 45.90%
SPY 260624P00731000 731.00 1.69 1.68 1.69 231 132 17.93%
SPY 260624P00714000 714.00 0.51 0.57 0.58 11 124 21.38%
SPY 260624P00510000 510.00 0.01 0 0.01 0 121 75.00%
SPY 260624P00505000 505.00 0.01 0 0.01 0 121 78.13%
SPY 260624P00635000 635.00 0.27 0.05 0.06 0 119 42.97%
SPY 260624P00545000 545.00 0.09 0.01 0.02 0 111 68.75%
SPY 260624P00570000 570.00 0.02 0.02 0.03 125 103 62.50%
SPY 260624P00595000 595.00 0.02 0.02 0.03 65 102 53.32%
SPY 260624P00530000 530.00 0.01 0.01 0.02 150 97 74.22%
SPY 260624P00719000 719.00 0.73 0.76 0.78 84 97 20.33%
SPY 260624P00744000 744.00 4.11 4.16 4.19 287 94 15.63%
SPY 260624P00758000 758.00 10.94 9.9 11.54 113 93 15.83% YES
SPY 260624P00703000 703.00 0.27 0.32 0.33 3 92 23.90%
SPY 260624P00708000 708.00 0.4 0.41 0.42 8 91 22.72%
SPY 260624P00756000 756.00 9.51 8.52 11.05 164 83 17.75% YES
SPY 260624P00748000 748.00 5.51 5.56 5.59 581 79 15.12%
SPY 260624P00737000 737.00 2.56 2.53 2.55 231 79 16.80%
SPY 260624P00709000 709.00 0.35 0.43 0.44 8 74 22.46%
SPY 260624P00520000 520.00 0.02 0.01 0.02 1 67 78.13%
SPY 260624P00675000 675.00 0.13 0.12 0.13 87 65 31.40%
SPY 260624P00704000 704.00 0.31 0.34 0.35 7 63 23.71%
SPY 260624P00716000 716.00 0.51 0.64 0.65 2 62 20.95%
SPY 260624P00757000 757.00 9.56 9.19 11.72 280 54 17.85% YES
SPY 260624P00712000 712.00 0.49 0.51 0.52 3 48 21.83%
SPY 260624P00585000 585.00 0.03 0.02 0.03 51 46 57.03%
SPY 260624P00610000 610.00 0.04 0.03 0.04 55 45 50.20%
SPY 260624P00718000 718.00 0.52 0.72 0.73 13 36 20.51%
SPY 260624P00711000 711.00 0.39 0.48 0.49 2 35 22.02%
SPY 260624P00760000 760.00 11.97 11.42 13.96 34 31 18.47% YES
SPY 260624P00550000 550.00 0.1 0.01 0.02 0 27 67.19%
SPY 260624P00580000 580.00 0.02 0.02 0.03 4 18 58.59%
SPY 260624P00620000 620.00 0.04 0.04 0.05 2 17 47.66%
SPY 260624P00655000 655.00 0.1 0.08 0.09 10 16 37.40%
SPY 260624P00575000 575.00 0.04 0.02 0.03 10 15 60.55%
SPY 260624P00900000 900.00 144.72 150.11 152.92 0 15 74.29% YES
SPY 260624P00560000 560.00 0.14 0.01 0.02 0 10 63.28%
SPY 260624P00600000 600.00 0.03 0.03 0.04 38 7 53.13%
SPY 260624P00763000 763.00 14.44 13.89 16.58 9 6 19.78% YES
SPY 260624P00772000 772.00 32.44 22.24 25.04 0 5 24.39% YES
SPY 260624P00765000 765.00 14.67 15.67 18.36 0 3 20.63% YES
SPY 260624P00761000 761.00 12.27 12.23 14.76 3 2 18.74% YES
SPY 260624P00764000 764.00 14.12 14.77 17.46 1 2 20.19% YES
SPY 260624P00768000 768.00 14.29 18.46 21.15 0 2 22.10% YES
SPY 260624P00820000 820.00 86 70.16 72.97 0 1 50.18% YES
SPY 260624P00774000 774.00 38.2 24.21 27.02 0 1 25.59% YES
SPY 260624P00759000 759.00 7.64 10.65 13.18 0 1 18.22% YES
SPY 260624P00766000 766.00 17.54 16.58 19.27 7 1 21.08% YES
SPY 260624P00762000 762.00 13.2 13.06 15.59 8 1 19.07% YES
SPY 260624P00769000 769.00 19.94 19.42 22.11 4 1 22.65% YES

SPY 2026-06-24 Options Chain FAQ

1. What does this SPY options chain for 2026-06-24 show?

This page displays the full SPY options chain for contracts expiring on 2026-06-24. 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 2026-06-24. 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 2026-06-24. 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 2026-06-24 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 2026-06-24 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 2026-06-24 approaches.