Detailed SPY options chain for 2026-06-25 – 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 – 2026-06-25 – 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 2026-06-25.
This SPY 2026-06-25 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 2026-06-25. 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 260625C00950000 | 950.00 | 0.01 | 0 | 0.01 | 0 | 4000 | 46.09% | |
| SPY 260625C00750000 | 750.00 | 5.59 | 5.59 | 5.62 | 452 | 1594 | 11.60% | YES |
| SPY 260625C00755000 | 755.00 | 3.25 | 3.19 | 3.23 | 2170 | 1306 | 11.11% | |
| SPY 260625C00733000 | 733.00 | 19.52 | 16.81 | 19.49 | 18 | 1164 | 17.25% | YES |
| SPY 260625C00751000 | 751.00 | 5.06 | 5.05 | 5.08 | 166 | 748 | 11.50% | |
| SPY 260625C00735000 | 735.00 | 18.69 | 15.07 | 17.75 | 80 | 641 | 16.77% | YES |
| SPY 260625C00754000 | 754.00 | 3.65 | 3.6 | 3.64 | 773 | 636 | 11.19% | |
| SPY 260625C00740000 | 740.00 | 14 | 11.09 | 13.63 | 20 | 586 | 15.72% | YES |
| SPY 260625C00760000 | 760.00 | 1.6 | 1.57 | 1.6 | 537 | 564 | 10.61% | |
| SPY 260625C00739000 | 739.00 | 15.56 | 11.88 | 14.42 | 212 | 528 | 15.90% | YES |
| SPY 260625C00753000 | 753.00 | 4.1 | 4.05 | 4.09 | 1406 | 522 | 11.29% | |
| SPY 260625C00770000 | 770.00 | 0.23 | 0.23 | 0.24 | 505 | 477 | 9.94% | |
| SPY 260625C00756000 | 756.00 | 2.85 | 2.8 | 2.84 | 648 | 455 | 11.00% | |
| SPY 260625C00940000 | 940.00 | 0.01 | 0 | 0.01 | 60 | 434 | 44.53% | |
| SPY 260625C00745000 | 745.00 | 9.38 | 7.44 | 9.95 | 6 | 383 | 14.86% | YES |
| SPY 260625C00752000 | 752.00 | 4.57 | 4.53 | 4.57 | 631 | 380 | 11.40% | |
| SPY 260625C00737000 | 737.00 | 17.31 | 13.51 | 16.05 | 148 | 366 | 16.30% | YES |
| SPY 260625C00771000 | 771.00 | 0.23 | 0.18 | 0.19 | 17 | 351 | 9.88% | |
| SPY 260625C00772000 | 772.00 | 0.22 | 0.14 | 0.16 | 1 | 343 | 9.94% | |
| SPY 260625C00763000 | 763.00 | 1.01 | 0.94 | 0.97 | 135 | 335 | 10.36% | |
| SPY 260625C00741000 | 741.00 | 12.05 | 10.32 | 12.86 | 15 | 304 | 15.54% | YES |
| SPY 260625C00780000 | 780.00 | 0.05 | 0.04 | 0.05 | 502 | 299 | 10.84% | |
| SPY 260625C00759000 | 759.00 | 1.9 | 1.83 | 1.87 | 234 | 276 | 10.72% | |
| SPY 260625C00945000 | 945.00 | 0.01 | 0 | 0.01 | 0 | 275 | 45.31% | |
| SPY 260625C00757000 | 757.00 | 2.48 | 2.45 | 2.49 | 112 | 269 | 10.91% | |
| SPY 260625C00800000 | 800.00 | 0.02 | 0.02 | 0.03 | 402 | 265 | 15.82% | |
| SPY 260625C00764000 | 764.00 | 0.83 | 0.79 | 0.81 | 29 | 264 | 10.29% | |
| SPY 260625C00766000 | 766.00 | 0.56 | 0.54 | 0.55 | 181 | 233 | 10.13% | |
| SPY 260625C00738000 | 738.00 | 15.38 | 12.69 | 15.23 | 259 | 226 | 16.10% | YES |
| SPY 260625C00743000 | 743.00 | 11.41 | 8.83 | 11.36 | 15 | 209 | 15.18% | YES |
| SPY 260625C00742000 | 742.00 | 11.25 | 10.7 | 12.1 | 16 | 208 | 15.36% | YES |
| SPY 260625C00758000 | 758.00 | 2.42 | 2.13 | 2.16 | 333 | 184 | 10.80% | |
| SPY 260625C00749000 | 749.00 | 6.24 | 6.15 | 6.19 | 26 | 180 | 11.71% | YES |
| SPY 260625C00747000 | 747.00 | 10.52 | 6.36 | 8.46 | 37 | 174 | 14.20% | YES |
| SPY 260625C00744000 | 744.00 | 10.1 | 8.12 | 10.65 | 21 | 169 | 15.03% | YES |
| SPY 260625C00775000 | 775.00 | 0.09 | 0.08 | 0.09 | 86 | 165 | 10.06% | |
| SPY 260625C00767000 | 767.00 | 0.45 | 0.44 | 0.45 | 18 | 155 | 10.07% | |
| SPY 260625C00765000 | 765.00 | 0.68 | 0.65 | 0.67 | 237 | 150 | 10.21% | |
| SPY 260625C00761000 | 761.00 | 1.35 | 1.34 | 1.37 | 215 | 145 | 10.55% | |
| SPY 260625C00736000 | 736.00 | 18.15 | 14.35 | 16.89 | 52 | 128 | 16.52% | YES |
| SPY 260625C00748000 | 748.00 | 6.79 | 6.75 | 6.78 | 80 | 118 | 11.80% | YES |
| SPY 260625C00746000 | 746.00 | 12.14 | 6.89 | 9.2 | 4 | 116 | 14.55% | YES |
| SPY 260625C00769000 | 769.00 | 0.3 | 0.28 | 0.3 | 125 | 113 | 10.00% | |
| SPY 260625C00805000 | 805.00 | 0.02 | 0.02 | 0.03 | 151 | 105 | 17.19% | |
| SPY 260625C00790000 | 790.00 | 0.03 | 0.02 | 0.03 | 188 | 102 | 12.99% | |
| SPY 260625C00773000 | 773.00 | 0.18 | 0.12 | 0.13 | 91 | 101 | 9.96% | |
| SPY 260625C00731000 | 731.00 | 21.46 | 18.59 | 21.27 | 80 | 96 | 17.75% | YES |
| SPY 260625C00725000 | 725.00 | 26.59 | 24.12 | 26.93 | 13 | 87 | 19.95% | YES |
| SPY 260625C00774000 | 774.00 | 0.11 | 0.09 | 0.1 | 5 | 83 | 9.89% | |
| SPY 260625C00730000 | 730.00 | 23.42 | 19.49 | 22.17 | 4 | 81 | 18.00% | YES |
| SPY 260625C00768000 | 768.00 | 0.37 | 0.35 | 0.37 | 34 | 72 | 10.04% | |
| SPY 260625C00734000 | 734.00 | 19.97 | 15.93 | 18.61 | 38 | 67 | 16.99% | YES |
| SPY 260625C00762000 | 762.00 | 1.16 | 1.13 | 1.16 | 571 | 61 | 10.46% | |
| SPY 260625C00721000 | 721.00 | 34.32 | 27.93 | 30.74 | 0 | 57 | 21.33% | YES |
| SPY 260625C00925000 | 925.00 | 0.01 | 0 | 0.01 | 0 | 55 | 41.41% | |
| SPY 260625C00719000 | 719.00 | 36.49 | 29.86 | 32.68 | 0 | 51 | 22.11% | YES |
| SPY 260625C00865000 | 865.00 | 0.02 | 0.01 | 0.02 | 0 | 50 | 31.06% | |
| SPY 260625C00795000 | 795.00 | 0.02 | 0.02 | 0.03 | 81 | 49 | 14.45% | |
| SPY 260625C00727000 | 727.00 | 26.3 | 22.25 | 24.94 | 4 | 41 | 18.89% | YES |
| SPY 260625C00785000 | 785.00 | 0.04 | 0.03 | 0.04 | 278 | 30 | 12.01% | |
| SPY 260625C00880000 | 880.00 | 0.01 | 0 | 0.01 | 0 | 25 | 32.42% | |
| SPY 260625C00935000 | 935.00 | 0.01 | 0 | 0.01 | 0 | 22 | 43.75% | |
| SPY 260625C00726000 | 726.00 | 28.24 | 23.18 | 25.99 | 0 | 22 | 19.63% | YES |
| SPY 260625C00820000 | 820.00 | 0.02 | 0.01 | 0.02 | 104 | 17 | 20.31% | |
| SPY 260625C00915000 | 915.00 | 0.01 | 0 | 0.01 | 0 | 15 | 39.84% | |
| SPY 260625C00720000 | 720.00 | 33.52 | 28.9 | 31.7 | 1 | 10 | 21.67% | YES |
| SPY 260625C00704000 | 704.00 | 49.95 | 44.64 | 47.45 | 0 | 10 | 28.43% | YES |
| SPY 260625C00732000 | 732.00 | 21.81 | 17.69 | 20.37 | 16 | 9 | 17.48% | YES |
| SPY 260625C00710000 | 710.00 | 32.08 | 38.7 | 41.5 | 0 | 8 | 25.77% | YES |
| SPY 260625C00717000 | 717.00 | 37.18 | 31.81 | 34.62 | 6 | 6 | 22.86% | YES |
| SPY 260625C00715000 | 715.00 | 18.43 | 33.76 | 36.58 | 0 | 6 | 23.68% | YES |
| SPY 260625C00810000 | 810.00 | 0.02 | 0.02 | 0.03 | 115 | 5 | 18.56% | |
| SPY 260625C00712000 | 712.00 | 43.43 | 36.72 | 39.52 | 5 | 3 | 24.88% | YES |
| SPY 260625C00890000 | 890.00 | 0.01 | 0 | 0.01 | 7 | 3 | 34.38% | |
| SPY 260625C00630000 | 630.00 | 124.02 | 118.58 | 121.38 | 0 | 2 | 62.94% | YES |
| SPY 260625C00635000 | 635.00 | 119.01 | 113.58 | 116.38 | 0 | 2 | 60.57% | YES |
| SPY 260625C00680000 | 680.00 | 62.57 | 68.59 | 71.39 | 0 | 2 | 39.48% | YES |
| SPY 260625C00640000 | 640.00 | 114 | 108.59 | 111.38 | 0 | 2 | 58.20% | YES |
| SPY 260625C00690000 | 690.00 | 65.14 | 58.61 | 61.41 | 1 | 1 | 34.89% | YES |
| SPY 260625C00702000 | 702.00 | 39.46 | 46.63 | 49.44 | 0 | 1 | 29.33% | YES |
| SPY 260625C00701000 | 701.00 | 40.53 | 47.64 | 50.44 | 0 | 1 | 29.82% | YES |
| SPY 260625C00713000 | 713.00 | 42.47 | 35.73 | 38.54 | 0 | 1 | 24.49% | YES |
| SPY 260625C00700000 | 700.00 | 41.39 | 48.62 | 51.43 | 0 | 1 | 30.24% | YES |
| SPY 260625C00845000 | 845.00 | 0.02 | 0.01 | 0.02 | 0 | 1 | 26.37% | |
| SPY 260625C00728000 | 728.00 | 24.79 | 21.32 | 24.01 | 17 | 1 | 18.58% | YES |
| SPY 260625C00723000 | 723.00 | 32.64 | 26.02 | 28.83 | 0 | 1 | 20.64% | YES |
| SPY 260625C00722000 | 722.00 | 33 | 26.97 | 29.78 | 1 | 1 | 20.97% | YES |
| SPY 260625C00724000 | 724.00 | 31.7 | 25.07 | 27.88 | 0 | 1 | 20.30% | YES |
| SPY 260625C00815000 | 815.00 | 0.02 | 0.01 | 0.02 | 110 | 0 | 19.04% | |
| SPY 260625C00910000 | 910.00 | 0.02 | 0 | 0.01 | 1869 | 0 | 38.67% | |
| SPY 260625C00645000 | 645.00 | 109.46 | 103.58 | 106.38 | 1 | 0 | 55.84% | YES |
| SPY 260625C00714000 | 714.00 | 39.45 | 34.75 | 37.55 | 32 | 0 | 24.04% | YES |
| SPY 260625C00729000 | 729.00 | 24.4 | 20.4 | 23.09 | 4 | 0 | 18.30% | YES |
| SPY 260625C00840000 | 840.00 | 0.01 | 0.01 | 0.02 | 60 | 0 | 25.20% |
The table below lists all put options on SPY expiring on 2026-06-25. 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 260625P00755000 | 755.00 | 9.05 | 9.26 | 9.68 | 253 | 904 | 15.06% | YES |
| SPY 260625P00733000 | 733.00 | 2.19 | 2.23 | 2.26 | 181 | 852 | 17.57% | |
| SPY 260625P00725000 | 725.00 | 1.31 | 1.35 | 1.37 | 714 | 626 | 19.03% | |
| SPY 260625P00735000 | 735.00 | 2.32 | 2.54 | 2.56 | 243 | 471 | 17.18% | |
| SPY 260625P00695000 | 695.00 | 0.27 | 0.29 | 0.3 | 86 | 465 | 25.37% | |
| SPY 260625P00731000 | 731.00 | 1.94 | 1.97 | 1.99 | 222 | 433 | 17.92% | |
| SPY 260625P00705000 | 705.00 | 0.45 | 0.45 | 0.46 | 22 | 402 | 23.08% | |
| SPY 260625P00730000 | 730.00 | 1.89 | 1.85 | 1.87 | 524 | 356 | 18.11% | |
| SPY 260625P00700000 | 700.00 | 0.34 | 0.36 | 0.37 | 3 | 345 | 24.24% | |
| SPY 260625P00749000 | 749.00 | 6.38 | 6.38 | 6.42 | 514 | 323 | 15.05% | |
| SPY 260625P00719000 | 719.00 | 0.84 | 0.94 | 0.96 | 4 | 321 | 20.18% | |
| SPY 260625P00750000 | 750.00 | 6.85 | 6.82 | 6.86 | 1080 | 319 | 14.95% | |
| SPY 260625P00715000 | 715.00 | 0.7 | 0.75 | 0.77 | 12 | 302 | 21.00% | |
| SPY 260625P00751000 | 751.00 | 7.28 | 6.52 | 7.48 | 731 | 297 | 15.19% | YES |
| SPY 260625P00590000 | 590.00 | 0.03 | 0.03 | 0.04 | 3 | 290 | 53.52% | |
| SPY 260625P00753000 | 753.00 | 8.25 | 8.17 | 8.53 | 1451 | 289 | 15.11% | YES |
| SPY 260625P00720000 | 720.00 | 1.01 | 1 | 1.02 | 46 | 275 | 20.00% | |
| SPY 260625P00752000 | 752.00 | 7.16 | 7.23 | 7.9 | 1430 | 260 | 14.95% | YES |
| SPY 260625P00740000 | 740.00 | 3.53 | 3.51 | 3.54 | 486 | 256 | 16.32% | |
| SPY 260625P00754000 | 754.00 | 8.73 | 8.68 | 9.06 | 617 | 230 | 15.02% | YES |
| SPY 260625P00743000 | 743.00 | 4.29 | 4.28 | 4.31 | 141 | 226 | 15.83% | |
| SPY 260625P00727000 | 727.00 | 1.23 | 1.53 | 1.55 | 62 | 210 | 18.66% | |
| SPY 260625P00745000 | 745.00 | 4.77 | 4.89 | 4.92 | 553 | 206 | 15.54% | |
| SPY 260625P00680000 | 680.00 | 0.16 | 0.18 | 0.19 | 1 | 202 | 29.30% | |
| SPY 260625P00726000 | 726.00 | 1.03 | 1.44 | 1.46 | 1 | 199 | 18.85% | |
| SPY 260625P00710000 | 710.00 | 0.54 | 0.57 | 0.59 | 26 | 196 | 22.02% | |
| SPY 260625P00744000 | 744.00 | 4.25 | 4.57 | 4.6 | 260 | 194 | 15.67% | |
| SPY 260625P00716000 | 716.00 | 0.72 | 0.8 | 0.81 | 12 | 190 | 20.78% | |
| SPY 260625P00711000 | 711.00 | 0.58 | 0.6 | 0.62 | 81 | 189 | 21.80% | |
| SPY 260625P00685000 | 685.00 | 0.19 | 0.2 | 0.21 | 10 | 185 | 27.78% | |
| SPY 260625P00690000 | 690.00 | 0.23 | 0.24 | 0.25 | 4 | 185 | 26.59% | |
| SPY 260625P00722000 | 722.00 | 1.03 | 1.13 | 1.15 | 22 | 183 | 19.63% | |
| SPY 260625P00728000 | 728.00 | 1.64 | 1.63 | 1.65 | 12 | 169 | 18.48% | |
| SPY 260625P00702000 | 702.00 | 0.3 | 0.39 | 0.4 | 10 | 168 | 23.73% | |
| SPY 260625P00732000 | 732.00 | 2.11 | 2.1 | 2.12 | 471 | 167 | 17.74% | |
| SPY 260625P00741000 | 741.00 | 3.37 | 3.75 | 3.78 | 207 | 162 | 16.15% | |
| SPY 260625P00737000 | 737.00 | 2.51 | 2.89 | 2.91 | 77 | 161 | 16.82% | |
| SPY 260625P00756000 | 756.00 | 8.28 | 8.83 | 10.3 | 115 | 155 | 15.07% | YES |
| SPY 260625P00734000 | 734.00 | 2.11 | 2.38 | 2.4 | 261 | 152 | 17.36% | |
| SPY 260625P00724000 | 724.00 | 1.16 | 1.27 | 1.29 | 75 | 148 | 19.21% | |
| SPY 260625P00739000 | 739.00 | 3.02 | 3.29 | 3.31 | 72 | 144 | 16.47% | |
| SPY 260625P00500000 | 500.00 | 0.01 | 0.01 | 0.02 | 209 | 137 | 81.25% | |
| SPY 260625P00738000 | 738.00 | 2.76 | 3.08 | 3.11 | 251 | 137 | 16.66% | |
| SPY 260625P00736000 | 736.00 | 2.49 | 2.7 | 2.73 | 136 | 135 | 17.01% | |
| SPY 260625P00747000 | 747.00 | 4.99 | 5.58 | 5.62 | 553 | 115 | 15.27% | |
| SPY 260625P00708000 | 708.00 | 0.41 | 0.52 | 0.53 | 1 | 115 | 22.41% | |
| SPY 260625P00742000 | 742.00 | 4.01 | 4 | 4.03 | 24 | 112 | 15.98% | |
| SPY 260625P00701000 | 701.00 | 0.34 | 0.37 | 0.38 | 83 | 98 | 23.93% | |
| SPY 260625P00655000 | 655.00 | 0.1 | 0.1 | 0.11 | 1 | 97 | 36.13% | |
| SPY 260625P00723000 | 723.00 | 1.09 | 1.2 | 1.22 | 298 | 90 | 19.43% | |
| SPY 260625P00706000 | 706.00 | 0.38 | 0.47 | 0.48 | 1 | 88 | 22.85% | |
| SPY 260625P00635000 | 635.00 | 0.08 | 0.07 | 0.08 | 1 | 85 | 41.80% | |
| SPY 260625P00748000 | 748.00 | 5.78 | 5.97 | 6.01 | 328 | 84 | 15.16% | |
| SPY 260625P00712000 | 712.00 | 0.51 | 0.64 | 0.65 | 4 | 76 | 21.57% | |
| SPY 260625P00707000 | 707.00 | 1.7 | 0.49 | 0.51 | 0 | 73 | 22.68% | |
| SPY 260625P00746000 | 746.00 | 5.18 | 5.22 | 5.26 | 376 | 67 | 15.41% | |
| SPY 260625P00709000 | 709.00 | 0.38 | 0.54 | 0.56 | 2 | 67 | 22.23% | |
| SPY 260625P00675000 | 675.00 | 0.15 | 0.15 | 0.16 | 6 | 61 | 30.42% | |
| SPY 260625P00757000 | 757.00 | 10.2 | 9.49 | 12.02 | 29 | 56 | 17.50% | YES |
| SPY 260625P00580000 | 580.00 | 0.03 | 0.03 | 0.04 | 130 | 50 | 57.03% | |
| SPY 260625P00729000 | 729.00 | 1.67 | 1.74 | 1.76 | 5 | 48 | 18.31% | |
| SPY 260625P00595000 | 595.00 | 0.17 | 0.03 | 0.04 | 0 | 40 | 51.95% | |
| SPY 260625P00660000 | 660.00 | 0.11 | 0.11 | 0.12 | 5 | 38 | 34.72% | |
| SPY 260625P00718000 | 718.00 | 0.79 | 0.89 | 0.91 | 2 | 36 | 20.40% | |
| SPY 260625P00600000 | 600.00 | 0.04 | 0.03 | 0.04 | 41 | 35 | 50.00% | |
| SPY 260625P00721000 | 721.00 | 0.72 | 1.06 | 1.08 | 2 | 34 | 19.80% | |
| SPY 260625P00704000 | 704.00 | 0.36 | 0.43 | 0.44 | 25 | 31 | 23.32% | |
| SPY 260625P00703000 | 703.00 | 0.41 | 0.41 | 0.42 | 1 | 31 | 23.54% | |
| SPY 260625P00625000 | 625.00 | 0.07 | 0.06 | 0.07 | 25 | 30 | 44.73% | |
| SPY 260625P00714000 | 714.00 | 0.52 | 0.71 | 0.73 | 107 | 29 | 21.20% | |
| SPY 260625P00645000 | 645.00 | 0.08 | 0.08 | 0.09 | 9 | 27 | 38.87% | |
| SPY 260625P00610000 | 610.00 | 0.21 | 0.04 | 0.05 | 0 | 25 | 48.44% | |
| SPY 260625P00665000 | 665.00 | 0.15 | 0.12 | 0.13 | 11 | 25 | 33.25% | |
| SPY 260625P00713000 | 713.00 | 0.61 | 0.67 | 0.69 | 7 | 23 | 21.40% | |
| SPY 260625P00758000 | 758.00 | 9.49 | 10.17 | 12.71 | 111 | 21 | 17.61% | YES |
| SPY 260625P00540000 | 540.00 | 0.01 | 0.01 | 0.02 | 0 | 20 | 66.41% | |
| SPY 260625P00765000 | 765.00 | 12.37 | 15.76 | 18.45 | 0 | 19 | 19.68% | YES |
| SPY 260625P00759000 | 759.00 | 11.5 | 10.89 | 13.42 | 4 | 13 | 17.73% | YES |
| SPY 260625P00717000 | 717.00 | 0.62 | 0.84 | 0.86 | 5 | 12 | 20.59% | |
| SPY 260625P00774000 | 774.00 | 22.3 | 24.23 | 27.03 | 5 | 10 | 24.16% | YES |
| SPY 260625P00570000 | 570.00 | 0.03 | 0.02 | 0.03 | 100 | 10 | 58.98% | |
| SPY 260625P00585000 | 585.00 | 0.02 | 0.03 | 0.04 | 50 | 9 | 55.27% | |
| SPY 260625P00670000 | 670.00 | 0.15 | 0.14 | 0.15 | 8 | 8 | 32.03% | |
| SPY 260625P00760000 | 760.00 | 10.67 | 11.63 | 14.18 | 17 | 6 | 17.93% | YES |
| SPY 260625P00530000 | 530.00 | 0.03 | 0.01 | 0.02 | 0 | 5 | 70.31% | |
| SPY 260625P00762000 | 762.00 | 10.75 | 13.22 | 15.77 | 2 | 2 | 18.42% | YES |
| SPY 260625P00615000 | 615.00 | 0.05 | 0.05 | 0.06 | 2 | 2 | 47.46% | |
| SPY 260625P00770000 | 770.00 | 18.99 | 20.42 | 23.11 | 3 | 1 | 21.98% | YES |
| SPY 260625P00769000 | 769.00 | 29.14 | 19.46 | 22.16 | 0 | 1 | 21.50% | YES |
| SPY 260625P00773000 | 773.00 | 19.28 | 23.24 | 26.05 | 2 | 1 | 23.62% | YES |
| SPY 260625P00575000 | 575.00 | 0.02 | 0.02 | 0.03 | 1 | 1 | 57.03% | |
| SPY 260625P00790000 | 790.00 | 56.59 | 40.19 | 42.99 | 0 | 0 | 32.87% | YES |
| SPY 260625P00605000 | 605.00 | 0.04 | 0.04 | 0.05 | 5 | 0 | 50.20% | |
| SPY 260625P00555000 | 555.00 | 0.02 | 0.02 | 0.03 | 1574 | 0 | 64.06% | |
| SPY 260625P00763000 | 763.00 | 13.13 | 14.04 | 16.72 | 2 | 0 | 18.99% | YES |
| SPY 260625P00764000 | 764.00 | 13.98 | 14.89 | 17.58 | 2 | 0 | 19.34% | YES |
| SPY 260625P00520000 | 520.00 | 0.01 | 0.01 | 0.02 | 114 | 0 | 73.44% | |
| SPY 260625P00515000 | 515.00 | 0.02 | 0.01 | 0.02 | 991 | 0 | 75.78% |
This page displays the full SPY options chain for contracts expiring on 2026-06-25. 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 2026-06-25. 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 2026-06-25. 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 2026-06-25 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 2026-06-25 approaches.
