WhaleQuant.io

SPY Options Chain – 2026-06-26

Detailed SPY options chain for 2026-06-26 – 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 — 2026-06-26 Expiration

This page focuses on a single options expiration date for SPY – 2026-06-26 – 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 2026-06-26.

This SPY 2026-06-26 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 — 2026-06-26 Expiration

The table below shows all call options on SPY expiring on 2026-06-26. 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 260626C00800000 800.00 0.02 0.02 0.03 1404 14133 15.04%
SPY 260626C00780000 780.00 0.07 0.06 0.07 637 9302 10.74%
SPY 260626C00760000 760.00 1.94 1.93 1.96 4738 6023 11.02%
SPY 260626C00765000 765.00 0.89 0.87 0.89 3163 4871 10.54%
SPY 260626C00770000 770.00 0.34 0.34 0.35 2210 4704 10.21%
SPY 260626C00895000 895.00 0.02 0 0.01 4598 4297 33.59%
SPY 260626C00752000 752.00 5.12 5.08 5.11 1645 3533 11.91%
SPY 260626C00753000 753.00 4.65 4.57 4.62 2152 3099 11.80%
SPY 260626C00755000 755.00 3.7 3.67 3.71 10244 3080 11.56%
SPY 260626C00775000 775.00 0.13 0.12 0.13 1757 2946 10.11%
SPY 260626C00745000 745.00 9.33 8.5 10.54 284 2802 15.35% YES
SPY 260626C00762000 762.00 1.46 1.43 1.46 976 2753 10.82%
SPY 260626C00795000 795.00 0.05 0.03 0.04 1 2734 14.16%
SPY 260626C00750000 750.00 6.19 6.15 6.18 1674 2608 12.14% YES
SPY 260626C00865000 865.00 0.02 0.01 0.02 1 2419 29.49%
SPY 260626C00870000 870.00 0.02 0.01 0.02 8 2277 30.47%
SPY 260626C00845000 845.00 0.02 0.01 0.02 165 2212 25.00%
SPY 260626C00742000 742.00 12.01 10.13 12.66 65 2201 15.82% YES
SPY 260626C00758000 758.00 2.6 2.54 2.57 854 2100 11.22%
SPY 260626C00741000 741.00 12.99 10.86 13.41 299 1998 16.00% YES
SPY 260626C00768000 768.00 0.52 0.5 0.52 788 1923 10.34%
SPY 260626C00790000 790.00 0.04 0.03 0.04 211 1915 12.79%
SPY 260626C00835000 835.00 0.02 0.01 0.02 78 1902 22.66%
SPY 260626C00756000 756.00 3.28 3.26 3.3 1579 1765 11.44%
SPY 260626C00740000 740.00 12.76 12.7 13.17 442 1758 13.80% YES
SPY 260626C00751000 751.00 5.6 5.6 5.63 735 1695 12.02%
SPY 260626C00890000 890.00 0.02 0.01 0.02 736 1682 34.77%
SPY 260626C00749000 749.00 6.72 6.73 6.76 258 1671 12.26% YES
SPY 260626C00757000 757.00 2.93 2.88 2.92 400 1637 11.33%
SPY 260626C00860000 860.00 0.03 0.01 0.02 1 1612 28.32%
SPY 260626C00743000 743.00 11.39 9.41 11.93 60 1609 15.65% YES
SPY 260626C00830000 830.00 0.02 0.01 0.02 69 1556 21.68%
SPY 260626C00736000 736.00 16.15 14.83 17.36 37 1517 16.91% YES
SPY 260626C00900000 900.00 0.01 0 0.01 71 1492 34.77%
SPY 260626C00767000 767.00 0.62 0.61 0.63 293 1324 10.43%
SPY 260626C00797000 797.00 0.03 0.03 0.04 202 1311 14.70%
SPY 260626C00754000 754.00 4.14 4.11 4.15 1958 1272 11.68%
SPY 260626C00733000 733.00 19.76 17.22 19.9 16 1244 17.55% YES
SPY 260626C00748000 748.00 7.89 7.33 7.36 98 1197 12.38% YES
SPY 260626C00791000 791.00 0.04 0.03 0.04 92 1192 13.09%
SPY 260626C00850000 850.00 0.01 0.01 0.02 58 1179 26.17%
SPY 260626C00771000 771.00 0.28 0.28 0.29 231 1166 10.18%
SPY 260626C00735000 735.00 16.95 16.65 17.97 87 1148 16.51% YES
SPY 260626C00820000 820.00 0.03 0.02 0.03 147 1123 20.12%
SPY 260626C00746000 746.00 9.13 8.56 9.73 102 996 14.90% YES
SPY 260626C00777000 777.00 0.1 0.09 0.1 303 980 10.35%
SPY 260626C00785000 785.00 0.05 0.04 0.05 1199 966 11.72%
SPY 260626C00764000 764.00 1.2 1.03 1.06 431 950 10.65%
SPY 260626C00730000 730.00 22.32 19.85 22.53 1884 902 18.23% YES
SPY 260626C00786000 786.00 0.05 0.04 0.05 52 863 12.01%
SPY 260626C00759000 759.00 2.25 2.22 2.25 474 852 11.12%
SPY 260626C00774000 774.00 0.15 0.15 0.16 33 846 10.13%
SPY 260626C00744000 744.00 10.01 8.7 11.23 69 833 15.51% YES
SPY 260626C00734000 734.00 20.84 16.41 19.05 12 820 17.35% YES
SPY 260626C00805000 805.00 0.02 0.02 0.03 76 812 16.31%
SPY 260626C00779000 779.00 0.1 0.07 0.08 180 799 10.65%
SPY 260626C00747000 747.00 8.58 6.99 8.15 221 775 12.84% YES
SPY 260626C00792000 792.00 0.04 0.03 0.04 573 769 13.33%
SPY 260626C00825000 825.00 0.02 0.02 0.03 152 760 21.29%
SPY 260626C00761000 761.00 1.72 1.66 1.69 481 735 10.90%
SPY 260626C00776000 776.00 0.26 0.1 0.11 122 687 10.18%
SPY 260626C00739000 739.00 13.39 12.4 14.95 50 660 16.36% YES
SPY 260626C00778000 778.00 0.1 0.07 0.08 784 655 10.30%
SPY 260626C00782000 782.00 0.07 0.05 0.06 104 641 11.13%
SPY 260626C00725000 725.00 28.27 24.4 27.2 295 631 19.91% YES
SPY 260626C00737000 737.00 16.3 14.01 16.54 7 601 16.72% YES
SPY 260626C00875000 875.00 0.02 0.01 0.02 4 574 31.64%
SPY 260626C00784000 784.00 0.05 0.04 0.05 616 559 11.43%
SPY 260626C00781000 781.00 0.13 0.05 0.06 11 547 10.79%
SPY 260626C00720000 720.00 32.26 29.1 31.91 209 542 21.44% YES
SPY 260626C00763000 763.00 1.27 1.22 1.25 1031 535 10.74%
SPY 260626C00772000 772.00 0.24 0.23 0.24 113 526 10.18%
SPY 260626C00783000 783.00 0.11 0.05 0.06 18 515 11.43%
SPY 260626C00788000 788.00 0.04 0.03 0.04 183 513 12.21%
SPY 260626C00738000 738.00 15.03 13.2 15.73 12 509 16.52% YES
SPY 260626C00732000 732.00 19.66 18.09 20.77 17 500 17.77% YES
SPY 260626C00731000 731.00 21.09 18.97 21.65 18 495 18.01% YES
SPY 260626C00787000 787.00 0.05 0.04 0.05 13 480 12.31%
SPY 260626C00769000 769.00 0.44 0.41 0.43 114 473 10.28%
SPY 260626C00799000 799.00 0.03 0.02 0.03 477 462 14.75%
SPY 260626C00855000 855.00 0.01 0.01 0.02 66 457 27.34%
SPY 260626C00880000 880.00 0.01 0.01 0.02 251 454 32.62%
SPY 260626C00840000 840.00 0.02 0.01 0.02 4 445 23.83%
SPY 260626C00810000 810.00 0.02 0.02 0.03 64 433 17.58%
SPY 260626C00766000 766.00 0.74 0.72 0.75 248 431 10.47%
SPY 260626C00773000 773.00 0.19 0.18 0.19 119 397 10.08%
SPY 260626C00885000 885.00 0.02 0.01 0.02 310 394 33.59%
SPY 260626C00794000 794.00 0.11 0.03 0.04 21 348 13.87%
SPY 260626C00789000 789.00 0.05 0.03 0.04 27 332 12.50%
SPY 260626C00728000 728.00 23.95 21.65 24.33 28 294 18.71% YES
SPY 260626C00726000 726.00 28.06 23.48 26.27 37 286 19.61% YES
SPY 260626C00729000 729.00 24.05 20.75 23.43 21 264 18.48% YES
SPY 260626C00815000 815.00 0.02 0.02 0.03 162 234 18.85%
SPY 260626C00670000 670.00 71.08 78.61 81.41 2 222 42.07% YES
SPY 260626C00724000 724.00 29.94 25.33 28.13 25 209 20.20% YES
SPY 260626C00722000 722.00 30.37 27.2 30.01 19 209 20.80% YES
SPY 260626C00700000 700.00 50.4 48.68 51.49 12 192 29.04% YES
SPY 260626C00798000 798.00 0.03 0.02 0.03 1026 176 14.45%
SPY 260626C00727000 727.00 25.97 22.56 25.24 34 140 18.96% YES
SPY 260626C00695000 695.00 55.17 53.65 56.46 13 138 31.15% YES
SPY 260626C00717000 717.00 34.7 31.98 34.79 1 131 22.45% YES
SPY 260626C00709000 709.00 46.31 39.79 42.59 19 125 25.39% YES
SPY 260626C00796000 796.00 0.07 0.03 0.04 47 118 14.45%
SPY 260626C00721000 721.00 32.83 28.15 30.96 4 118 21.13% YES
SPY 260626C00719000 719.00 31.84 30.06 32.87 102 106 21.78% YES
SPY 260626C00793000 793.00 0.05 0.03 0.04 156 84 13.58%
SPY 260626C00710000 710.00 41.23 38.8 41.61 15 80 25.01% YES
SPY 260626C00715000 715.00 37.06 33.91 36.72 10 74 23.12% YES
SPY 260626C00690000 690.00 62.16 58.64 61.45 4 62 33.36% YES
SPY 260626C00723000 723.00 30.82 26.27 29.06 264 59 20.47% YES
SPY 260626C00680000 680.00 72.1 68.61 71.41 4 57 37.60% YES
SPY 260626C00705000 705.00 48.5 43.73 46.54 4 51 27.01% YES
SPY 260626C00718000 718.00 34.28 31.02 33.83 25 46 22.12% YES
SPY 260626C00713000 713.00 42.53 35.86 38.66 45 45 23.82% YES
SPY 260626C00706000 706.00 48.38 42.74 45.55 1 42 26.60% YES
SPY 260626C00650000 650.00 102.95 98.59 101.4 7 32 50.93% YES
SPY 260626C00600000 600.00 153.52 148.58 151.37 4 25 73.27% YES
SPY 260626C00645000 645.00 107.74 103.59 106.39 20 23 53.08% YES
SPY 260626C00714000 714.00 36.57 34.89 37.7 50 23 23.52% YES
SPY 260626C00685000 685.00 68.46 63.63 66.43 1 23 35.49% YES
SPY 260626C00708000 708.00 43.03 40.77 43.58 40 22 25.81% YES
SPY 260626C00716000 716.00 35.67 32.95 35.76 2 21 22.82% YES
SPY 260626C00660000 660.00 91.08 88.6 91.39 4 20 46.36% YES
SPY 260626C00712000 712.00 40.34 36.84 39.65 1 18 24.26% YES
SPY 260626C00707000 707.00 50.4 41.75 44.55 2 15 26.12% YES
SPY 260626C00711000 711.00 42.68 37.82 40.63 7 15 24.63% YES
SPY 260626C00595000 595.00 146.05 153.58 156.37 15 15 75.59% YES
SPY 260626C00675000 675.00 80.89 73.61 76.42 1 14 39.92% YES
SPY 260626C00703000 703.00 50.11 45.71 48.52 2 13 27.83% YES
SPY 260626C00655000 655.00 97.48 93.59 96.4 1 12 48.68% YES
SPY 260626C00665000 665.00 87.57 83.6 86.41 1 7 44.31% YES
SPY 260626C00610000 610.00 143.52 138.58 141.38 4 5 68.80% YES
SPY 260626C00701000 701.00 40.76 47.69 50.49 1 5 28.59% YES
SPY 260626C00560000 560.00 180.85 188.57 191.38 4 4 92.29% YES
SPY 260626C00510000 510.00 230.75 238.57 241.37 4 4 117.14% YES
SPY 260626C00704000 704.00 48.34 44.72 47.53 4 4 27.42% YES
SPY 260626C00702000 702.00 40.25 46.7 49.51 1 4 28.24% YES
SPY 260626C00635000 635.00 108.06 113.59 116.39 2 3 57.57% YES
SPY 260626C00615000 615.00 137.36 133.58 136.39 6 3 66.63% YES
SPY 260626C00590000 590.00 150.32 158.58 161.37 2 2 77.91% YES
SPY 260626C00580000 580.00 174.24 168.58 171.38 2 2 82.72% YES
SPY 260626C00530000 530.00 214.1 218.57 221.37 2 2 106.91% YES
SPY 260626C00535000 535.00 219.08 213.57 216.37 0 2 104.40% YES
SPY 260626C00435000 435.00 306.91 313.56 316.35 0 2 158.40% YES
SPY 260626C00525000 525.00 219 223.57 226.36 2 2 109.28% YES
SPY 260626C00625000 625.00 129.16 123.58 126.39 2 2 62.07% YES
SPY 260626C00465000 465.00 288.91 283.56 286.37 0 1 141.46% YES
SPY 260626C00520000 520.00 224.9 228.57 231.36 1 1 111.82% YES
SPY 260626C00640000 640.00 114.41 108.59 111.38 2 1 55.21% YES
SPY 260626C00575000 575.00 177.56 173.58 176.38 0 1 85.08% YES
SPY 260626C00450000 450.00 289.92 298.56 301.36 1 1 149.80% YES
SPY 260626C00570000 570.00 191.08 178.58 181.38 1 1 87.48% YES
SPY 260626C00630000 630.00 113.4 118.59 121.39 1 1 59.81% YES
SPY 260626C00505000 505.00 233.08 243.57 246.37 0 1 119.75% YES
SPY 260626C00555000 555.00 186.85 193.57 196.38 0 1 94.70% YES
SPY 260626C00425000 425.00 328.18 323.56 326.36 6 0 164.70% YES
SPY 260626C00430000 430.00 323.33 318.56 321.36 2 0 161.62% YES
SPY 260626C00605000 605.00 148.52 143.58 146.38 4 0 71.09% YES

SPY Put Options Chain – 2026-06-26

The table below lists all put options on SPY expiring on 2026-06-26. 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 260626P00565000 565.00 0.03 0.03 0.04 90 202139 59.18%
SPY 260626P00505000 505.00 0.06 0.01 0.02 10 102370 75.00%
SPY 260626P00625000 625.00 0.09 0.07 0.08 72 101825 43.07%
SPY 260626P00733000 733.00 2.56 2.53 2.55 2658 15591 17.50%
SPY 260626P00720000 720.00 1.2 1.19 1.21 905 12405 19.86%
SPY 260626P00670000 670.00 0.17 0.17 0.18 70 6482 31.15%
SPY 260626P00700000 700.00 0.39 0.44 0.45 658 6076 23.83%
SPY 260626P00695000 695.00 0.36 0.36 0.37 69 5830 24.95%
SPY 260626P00690000 690.00 0.28 0.3 0.31 93 5654 26.12%
SPY 260626P00705000 705.00 0.55 0.55 0.56 321 5495 22.75%
SPY 260626P00725000 725.00 1.59 1.58 1.6 1752 5160 18.94%
SPY 260626P00740000 740.00 3.86 3.86 3.88 3620 4822 16.28%
SPY 260626P00680000 680.00 0.21 0.21 0.22 139 4670 28.37%
SPY 260626P00735000 735.00 2.86 2.85 2.87 2307 4530 17.14%
SPY 260626P00425000 425.00 0.02 0 0.01 165 4520 96.88%
SPY 260626P00730000 730.00 2.12 2.11 2.14 2613 4517 18.04%
SPY 260626P00724000 724.00 1.37 1.49 1.51 295 4493 19.12%
SPY 260626P00750000 750.00 7.19 7.18 7.22 4585 4189 14.91%
SPY 260626P00605000 605.00 0.05 0.05 0.06 8 3538 48.44%
SPY 260626P00745000 745.00 5.27 5.26 5.3 2956 3373 15.54%
SPY 260626P00712000 712.00 0.62 0.77 0.78 637 3174 21.31%
SPY 260626P00435000 435.00 0.01 0 0.01 1 3136 93.75%
SPY 260626P00710000 710.00 0.71 0.7 0.71 1086 3030 21.74%
SPY 260626P00706000 706.00 0.56 0.57 0.58 43 3010 22.51%
SPY 260626P00650000 650.00 0.12 0.11 0.12 106 2826 36.38%
SPY 260626P00715000 715.00 0.91 0.9 0.92 5604 2717 20.79%
SPY 260626P00440000 440.00 0.02 0 0.01 5 2529 92.19%
SPY 260626P00430000 430.00 0.03 0 0.01 960 2140 96.88%
SPY 260626P00704000 704.00 0.49 0.52 0.53 41 2036 22.93%
SPY 260626P00600000 600.00 0.05 0.05 0.06 63 1977 50.20%
SPY 260626P00742000 742.00 4.4 4.37 4.4 478 1933 15.98%
SPY 260626P00685000 685.00 0.25 0.25 0.26 34 1875 27.25%
SPY 260626P00660000 660.00 0.13 0.14 0.15 164 1847 33.89%
SPY 260626P00665000 665.00 0.16 0.15 0.16 15 1837 32.42%
SPY 260626P00749000 749.00 6.6 6.75 6.79 591 1831 15.02%
SPY 260626P00615000 615.00 0.06 0.06 0.07 10 1804 45.80%
SPY 260626P00743000 743.00 4.54 4.64 4.68 1273 1782 15.83%
SPY 260626P00741000 741.00 4.1 4.1 4.13 214 1692 16.12%
SPY 260626P00718000 718.00 0.96 1.06 1.08 172 1679 20.22%
SPY 260626P00729000 729.00 1.87 1.99 2.02 285 1675 18.23%
SPY 260626P00755000 755.00 9.61 9.6 9.98 2331 1529 14.92% YES
SPY 260626P00580000 580.00 0.03 0.03 0.04 27 1521 54.10%
SPY 260626P00645000 645.00 0.1 0.1 0.11 2 1469 37.70%
SPY 260626P00675000 675.00 0.18 0.19 0.2 76 1459 29.79%
SPY 260626P00610000 610.00 0.08 0.05 0.06 83 1455 46.68%
SPY 260626P00723000 723.00 1.37 1.41 1.43 265 1445 19.31%
SPY 260626P00754000 754.00 8.71 9.03 9.3 1545 1444 14.74% YES
SPY 260626P00640000 640.00 0.09 0.09 0.11 110 1424 39.45%
SPY 260626P00714000 714.00 0.79 0.86 0.87 120 1335 20.96%
SPY 260626P00732000 732.00 2.4 2.38 2.4 1059 1272 17.66%
SPY 260626P00620000 620.00 0.06 0.07 0.08 31 1263 44.73%
SPY 260626P00635000 635.00 0.08 0.09 0.1 63 1227 40.72%
SPY 260626P00756000 756.00 10.03 9.14 10.5 742 1196 14.72% YES
SPY 260626P00465000 465.00 0.01 0 0.01 1 1192 82.81%
SPY 260626P00751000 751.00 7.7 7.65 7.69 978 1171 14.83% YES
SPY 260626P00738000 738.00 3.46 3.42 3.44 865 1145 16.62%
SPY 260626P00746000 746.00 5.64 5.6 5.63 188 1143 15.38%
SPY 260626P00736000 736.00 2.73 3.03 3.05 942 1109 16.97%
SPY 260626P00734000 734.00 2.6 2.68 2.71 1107 1096 17.33%
SPY 260626P00753000 753.00 8.63 8.48 8.76 1314 1095 14.81% YES
SPY 260626P00708000 708.00 0.64 0.63 0.64 155 1080 22.12%
SPY 260626P00747000 747.00 5.97 5.96 5.99 536 1031 15.25%
SPY 260626P00752000 752.00 8.11 7.65 8.67 1570 1024 15.74% YES
SPY 260626P00707000 707.00 0.59 0.6 0.61 28 1001 22.32%
SPY 260626P00722000 722.00 1.26 1.33 1.35 529 981 19.48%
SPY 260626P00719000 719.00 1.01 1.12 1.14 220 950 20.03%
SPY 260626P00716000 716.00 0.88 0.95 0.97 157 887 20.59%
SPY 260626P00758000 758.00 11.22 10.44 12.97 210 881 17.26% YES
SPY 260626P00760000 760.00 12.16 12.4 14.39 76 871 17.48% YES
SPY 260626P00728000 728.00 1.74 1.88 1.9 272 864 18.38%
SPY 260626P00727000 727.00 1.69 1.77 1.8 237 861 18.59%
SPY 260626P00445000 445.00 0.01 0 0.01 220 790 90.63%
SPY 260626P00721000 721.00 1.25 1.25 1.27 266 788 19.64%
SPY 260626P00500000 500.00 0.01 0.01 0.02 7 780 76.56%
SPY 260626P00731000 731.00 2.24 2.24 2.27 194 772 17.87%
SPY 260626P00630000 630.00 0.07 0.08 0.09 60 770 41.90%
SPY 260626P00655000 655.00 0.13 0.12 0.13 7 762 35.01%
SPY 260626P00748000 748.00 6.25 6.34 6.38 753 740 15.14%
SPY 260626P00570000 570.00 0.04 0.03 0.04 17 719 57.42%
SPY 260626P00455000 455.00 0.01 0 0.01 700 712 87.50%
SPY 260626P00726000 726.00 1.6 1.67 1.7 41 710 18.78%
SPY 260626P00737000 737.00 3.22 3.21 3.24 349 706 16.80%
SPY 260626P00744000 744.00 5 4.94 4.98 224 698 15.68%
SPY 260626P00759000 759.00 10.63 11.14 13.66 71 672 17.35% YES
SPY 260626P00739000 739.00 3.53 3.64 3.66 163 650 16.46%
SPY 260626P00450000 450.00 0.01 0 0.01 183 650 87.50%
SPY 260626P00590000 590.00 0.04 0.04 0.05 40 638 51.95%
SPY 260626P00757000 757.00 10.35 9.77 12.3 66 637 17.19% YES
SPY 260626P00585000 585.00 0.05 0.04 0.05 41 623 53.71%
SPY 260626P00703000 703.00 0.47 0.5 0.51 76 597 23.17%
SPY 260626P00717000 717.00 0.93 1 1.02 659 584 20.39%
SPY 260626P00711000 711.00 0.64 0.73 0.75 441 553 21.57%
SPY 260626P00555000 555.00 0.02 0.02 0.03 1 541 60.94%
SPY 260626P00701000 701.00 0.38 0.46 0.47 25 539 23.61%
SPY 260626P00515000 515.00 0.02 0.01 0.02 1 534 71.88%
SPY 260626P00560000 560.00 0.02 0.03 0.04 51 526 60.94%
SPY 260626P00545000 545.00 0.03 0.02 0.03 69 522 64.06%
SPY 260626P00709000 709.00 0.6 0.66 0.68 88 511 21.97%
SPY 260626P00460000 460.00 0.03 0 0.01 1 437 84.38%
SPY 260626P00713000 713.00 0.76 0.81 0.83 314 429 21.18%
SPY 260626P00595000 595.00 0.05 0.04 0.05 60 427 50.39%
SPY 260626P00535000 535.00 0.02 0.02 0.03 1462 397 67.58%
SPY 260626P00702000 702.00 0.39 0.48 0.49 6 363 23.39%
SPY 260626P00761000 761.00 12.7 12.61 15.15 59 327 17.65% YES
SPY 260626P00490000 490.00 0.02 0.01 0.02 22 304 80.47%
SPY 260626P00495000 495.00 0.05 0.01 0.02 21 254 78.91%
SPY 260626P00470000 470.00 0.02 0.01 0.02 74 245 87.50%
SPY 260626P00575000 575.00 0.04 0.03 0.04 1 209 55.86%
SPY 260626P00540000 540.00 0.02 0.02 0.03 143 204 66.02%
SPY 260626P00550000 550.00 0.03 0.02 0.03 1 183 62.50%
SPY 260626P00520000 520.00 0.01 0.01 0.02 51 164 69.92%
SPY 260626P00765000 765.00 17 15.89 17.27 76 139 15.69% YES
SPY 260626P00525000 525.00 0.01 0.01 0.02 126 131 67.97%
SPY 260626P00480000 480.00 0.02 0.01 0.02 140 115 84.38%
SPY 260626P00485000 485.00 0.01 0.01 0.02 24 111 82.03%
SPY 260626P00780000 780.00 27.21 30.21 33 13 99 26.10% YES
SPY 260626P00510000 510.00 0.02 0.01 0.02 1 97 73.44%
SPY 260626P00762000 762.00 12.88 13.39 15.94 2 91 17.86% YES
SPY 260626P00770000 770.00 20.88 20.46 23.15 37 91 20.95% YES
SPY 260626P00475000 475.00 0.02 0.01 0.02 1033 89 85.94%
SPY 260626P00530000 530.00 0.02 0.02 0.03 50 71 69.53%
SPY 260626P00766000 766.00 17.5 16.76 19.46 10 54 19.32% YES
SPY 260626P00767000 767.00 16.82 17.66 20.36 2 26 19.70% YES
SPY 260626P00763000 763.00 14.3 14.19 16.87 7 23 18.37% YES
SPY 260626P00768000 768.00 18.01 18.58 21.28 6 22 20.10% YES
SPY 260626P00775000 775.00 50.21 25.22 28.03 1 20 23.47% YES
SPY 260626P00764000 764.00 13.8 15.02 17.71 2 14 18.65% YES
SPY 260626P00771000 771.00 29.22 21.42 24.12 9 7 21.46% YES
SPY 260626P00769000 769.00 18.95 19.51 22.21 8 5 20.52% YES
SPY 260626P00781000 781.00 31.77 31.19 34 1 5 26.62% YES
SPY 260626P00800000 800.00 66.83 50.18 52.98 1 3 35.96% YES
SPY 260626P00773000 773.00 23.81 23.26 26.06 20 3 22.44% YES
SPY 260626P00772000 772.00 21.26 22.28 25.08 22 2 21.92% YES
SPY 260626P00774000 774.00 19.75 24.24 27.04 8 2 22.95% YES
SPY 260626P00777000 777.00 23.67 27.21 30.01 0 2 24.52% YES
SPY 260626P00790000 790.00 35.9 40.18 42.99 2 2 31.18% YES
SPY 260626P00805000 805.00 48.37 55.17 57.98 2 2 38.28% YES
SPY 260626P00810000 810.00 70.4 60.17 62.97 1 1 40.50% YES
SPY 260626P00792000 792.00 49.07 42.18 44.99 1 1 32.17% YES
SPY 260626P00779000 779.00 27.36 29.2 32 2 1 25.56% YES
SPY 260626P00785000 785.00 50.2 35.19 37.99 1 1 28.67% YES
SPY 260626P00784000 784.00 59.8 34.19 37 0 1 28.19% YES
SPY 260626P00787000 787.00 32.85 37.2 39.99 0 1 29.68% YES
SPY 260626P00778000 778.00 22.77 28.2 31.01 0 0 25.06% YES
SPY 260626P00815000 815.00 64.94 65.17 67.97 1 0 42.72% YES
SPY 260626P00776000 776.00 24.34 26.22 29.02 1 0 24.00% YES
SPY 260626P00795000 795.00 59.6 45.18 47.99 1 0 33.62% YES

SPY 2026-06-26 Options Chain FAQ

1. What does this SPY options chain for 2026-06-26 show?

This page displays the full SPY options chain for contracts expiring on 2026-06-26. 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 2026-06-26. 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 2026-06-26. 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 2026-06-26 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 2026-06-26 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 2026-06-26 approaches.