Detailed SPY options chain for 2026-06-29 – 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 – 2026-06-29 – 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 2026-06-29.
This SPY 2026-06-29 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 2026-06-29. 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 260629C00760000 | 760.00 | 2.39 | 2.35 | 2.38 | 582 | 1575 | 10.58% | |
| SPY 260629C00755000 | 755.00 | 4.25 | 4.2 | 4.24 | 370 | 864 | 11.12% | |
| SPY 260629C00765000 | 765.00 | 1.22 | 1.15 | 1.18 | 690 | 581 | 10.14% | |
| SPY 260629C00780000 | 780.00 | 0.09 | 0.09 | 0.1 | 94 | 534 | 9.91% | |
| SPY 260629C00775000 | 775.00 | 0.24 | 0.2 | 0.21 | 204 | 246 | 9.64% | |
| SPY 260629C00770000 | 770.00 | 0.5 | 0.49 | 0.51 | 228 | 234 | 9.77% | |
| SPY 260629C00785000 | 785.00 | 0.06 | 0.06 | 0.07 | 108 | 221 | 10.74% | |
| SPY 260629C00790000 | 790.00 | 0.08 | 0.04 | 0.05 | 10 | 108 | 11.52% | |
| SPY 260629C00800000 | 800.00 | 0.04 | 0.03 | 0.04 | 380 | 65 | 13.58% | |
| SPY 260629C00750000 | 750.00 | 6.77 | 6.74 | 6.78 | 237 | 50 | 11.71% | YES |
| SPY 260629C00745000 | 745.00 | 13.73 | 8.74 | 11.15 | 0 | 34 | 14.59% | YES |
| SPY 260629C00740000 | 740.00 | 15.86 | 12.19 | 14.74 | 2 | 20 | 15.34% | YES |
| SPY 260629C00725000 | 725.00 | 26.53 | 24.7 | 27.49 | 5 | 16 | 18.34% | YES |
| SPY 260629C00720000 | 720.00 | 35.31 | 29.32 | 32.11 | 26 | 13 | 19.50% | YES |
| SPY 260629C00805000 | 805.00 | 0.04 | 0.03 | 0.04 | 79 | 13 | 14.75% | |
| SPY 260629C00730000 | 730.00 | 22.36 | 20.26 | 22.93 | 4 | 12 | 17.04% | YES |
| SPY 260629C00735000 | 735.00 | 18.9 | 16.02 | 18.71 | 3 | 7 | 16.19% | YES |
| SPY 260629C00700000 | 700.00 | 50.65 | 48.68 | 51.5 | 4 | 1 | 25.53% | YES |
| SPY 260629C00762000 | 762.00 | 1.99 | 1.79 | 1.83 | 40 | 0 | 10.41% | |
| SPY 260629C00830000 | 830.00 | 0.02 | 0.02 | 0.03 | 185 | 0 | 19.73% | |
| SPY 260629C00835000 | 835.00 | 0.02 | 0.02 | 0.03 | 75 | 0 | 20.70% | |
| SPY 260629C00860000 | 860.00 | 0.02 | 0.01 | 0.02 | 3 | 0 | 24.81% | |
| SPY 260629C00865000 | 865.00 | 0.02 | 0.01 | 0.02 | 44 | 0 | 25.78% | |
| SPY 260629C00870000 | 870.00 | 0.02 | 0.01 | 0.02 | 20 | 0 | 26.76% | |
| SPY 260629C00875000 | 875.00 | 0.01 | 0.01 | 0.02 | 22 | 0 | 27.74% | |
| SPY 260629C00935000 | 935.00 | 0.01 | 0 | 0.01 | 39 | 0 | 36.33% | |
| SPY 260629C00940000 | 940.00 | 0.01 | 0 | 0.01 | 192 | 0 | 37.11% | |
| SPY 260629C00945000 | 945.00 | 0.01 | 0 | 0.01 | 300 | 0 | 37.89% | |
| SPY 260629C00950000 | 950.00 | 0.01 | 0 | 0.01 | 155 | 0 | 38.67% | |
| SPY 260629C00779000 | 779.00 | 0.19 | 0.1 | 0.11 | 32 | 0 | 9.77% | |
| SPY 260629C00777000 | 777.00 | 0.32 | 0.14 | 0.15 | 2 | 0 | 9.69% | |
| SPY 260629C00774000 | 774.00 | 0.29 | 0.24 | 0.25 | 109 | 0 | 9.64% | |
| SPY 260629C00773000 | 773.00 | 0.71 | 0.28 | 0.3 | 1 | 0 | 9.67% | |
| SPY 260629C00772000 | 772.00 | 0.38 | 0.34 | 0.36 | 4 | 0 | 9.71% | |
| SPY 260629C00771000 | 771.00 | 0.45 | 0.41 | 0.43 | 23 | 0 | 9.74% | |
| SPY 260629C00769000 | 769.00 | 0.82 | 0.59 | 0.61 | 70 | 0 | 9.84% | |
| SPY 260629C00767000 | 767.00 | 0.85 | 0.83 | 0.86 | 809 | 0 | 9.99% | |
| SPY 260629C00766000 | 766.00 | 1.03 | 0.98 | 1.01 | 23 | 0 | 10.06% | |
| SPY 260629C00764000 | 764.00 | 1.58 | 1.34 | 1.37 | 307 | 0 | 10.21% | |
| SPY 260629C00763000 | 763.00 | 1.71 | 1.55 | 1.59 | 20 | 0 | 10.31% | |
| SPY 260629C00815000 | 815.00 | 0.04 | 0.02 | 0.03 | 11 | 0 | 16.50% | |
| SPY 260629C00761000 | 761.00 | 2.08 | 2.06 | 2.09 | 161 | 0 | 10.49% | |
| SPY 260629C00759000 | 759.00 | 3.17 | 2.66 | 2.7 | 47 | 0 | 10.69% | |
| SPY 260629C00758000 | 758.00 | 3.08 | 3.01 | 3.05 | 188 | 0 | 10.81% | |
| SPY 260629C00757000 | 757.00 | 3.43 | 3.38 | 3.42 | 27 | 0 | 10.91% | |
| SPY 260629C00756000 | 756.00 | 4.02 | 3.78 | 3.82 | 144 | 0 | 11.02% | |
| SPY 260629C00754000 | 754.00 | 4.72 | 4.66 | 4.7 | 253 | 0 | 11.24% | |
| SPY 260629C00753000 | 753.00 | 5.15 | 5.14 | 5.18 | 489 | 0 | 11.35% | |
| SPY 260629C00752000 | 752.00 | 6.21 | 5.65 | 5.69 | 348 | 0 | 11.48% | |
| SPY 260629C00751000 | 751.00 | 6.38 | 6.19 | 6.22 | 321 | 0 | 11.59% | |
| SPY 260629C00747000 | 747.00 | 9.29 | 7.47 | 9.85 | 4 | 0 | 14.33% | YES |
| SPY 260629C00739000 | 739.00 | 16.11 | 14.04 | 14.5 | 2 | 0 | 13.40% | YES |
The table below lists all put options on SPY expiring on 2026-06-29. 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 260629P00750000 | 750.00 | 7.65 | 7.66 | 7.7 | 608 | 1189 | 13.93% | |
| SPY 260629P00745000 | 745.00 | 5.67 | 5.75 | 5.79 | 395 | 1026 | 14.53% | |
| SPY 260629P00735000 | 735.00 | 3.28 | 3.27 | 3.3 | 119 | 437 | 16.02% | |
| SPY 260629P00740000 | 740.00 | 4.33 | 4.33 | 4.36 | 343 | 406 | 15.24% | |
| SPY 260629P00755000 | 755.00 | 9.43 | 9.98 | 10.38 | 133 | 371 | 13.81% | YES |
| SPY 260629P00730000 | 730.00 | 2.5 | 2.49 | 2.51 | 55 | 178 | 16.82% | |
| SPY 260629P00715000 | 715.00 | 1.04 | 1.13 | 1.15 | 29 | 177 | 19.29% | |
| SPY 260629P00700000 | 700.00 | 0.58 | 0.57 | 0.59 | 46 | 149 | 22.01% | |
| SPY 260629P00720000 | 720.00 | 1.33 | 1.46 | 1.48 | 39 | 146 | 18.45% | |
| SPY 260629P00710000 | 710.00 | 0.78 | 0.89 | 0.91 | 13 | 129 | 20.18% | |
| SPY 260629P00725000 | 725.00 | 1.87 | 1.9 | 1.92 | 86 | 108 | 17.62% | |
| SPY 260629P00705000 | 705.00 | 0.56 | 0.71 | 0.72 | 48 | 66 | 21.03% | |
| SPY 260629P00690000 | 690.00 | 0.32 | 0.39 | 0.41 | 112 | 55 | 24.01% | |
| SPY 260629P00695000 | 695.00 | 0.48 | 0.47 | 0.48 | 6 | 13 | 22.93% | |
| SPY 260629P00680000 | 680.00 | 0.28 | 0.29 | 0.3 | 1 | 11 | 26.10% | |
| SPY 260629P00660000 | 660.00 | 0.18 | 0.18 | 0.19 | 3 | 10 | 30.66% | |
| SPY 260629P00760000 | 760.00 | 10.78 | 12.14 | 14.7 | 1 | 8 | 15.93% | YES |
| SPY 260629P00675000 | 675.00 | 0.21 | 0.25 | 0.26 | 100 | 6 | 27.15% | |
| SPY 260629P00765000 | 765.00 | 14.54 | 16.06 | 18.74 | 2 | 2 | 16.99% | YES |
| SPY 260629P00685000 | 685.00 | 0.27 | 0.33 | 0.34 | 30 | 2 | 24.95% | |
| SPY 260629P00770000 | 770.00 | 19.37 | 20.53 | 23.23 | 0 | 1 | 18.56% | YES |
| SPY 260629P00780000 | 780.00 | 29.03 | 30.2 | 33.01 | 1 | 1 | 22.91% | YES |
| SPY 260629P00605000 | 605.00 | 0.06 | 0.07 | 0.08 | 20 | 0 | 43.75% | |
| SPY 260629P00500000 | 500.00 | 0.02 | 0.01 | 0.02 | 155 | 0 | 67.19% | |
| SPY 260629P00515000 | 515.00 | 0.02 | 0.02 | 0.03 | 180 | 0 | 65.63% | |
| SPY 260629P00520000 | 520.00 | 0.02 | 0.02 | 0.03 | 418 | 0 | 64.06% | |
| SPY 260629P00540000 | 540.00 | 0.02 | 0.02 | 0.03 | 10 | 0 | 57.81% | |
| SPY 260629P00545000 | 545.00 | 0.03 | 0.03 | 0.04 | 30 | 0 | 58.01% | |
| SPY 260629P00550000 | 550.00 | 0.03 | 0.03 | 0.04 | 35 | 0 | 56.45% | |
| SPY 260629P00585000 | 585.00 | 0.04 | 0.05 | 0.06 | 4 | 0 | 48.44% | |
| SPY 260629P00590000 | 590.00 | 0.05 | 0.05 | 0.06 | 28 | 0 | 46.97% | |
| SPY 260629P00640000 | 640.00 | 0.11 | 0.12 | 0.13 | 25 | 0 | 35.30% | |
| SPY 260629P00650000 | 650.00 | 0.14 | 0.15 | 0.16 | 2 | 0 | 33.11% | |
| SPY 260629P00670000 | 670.00 | 0.18 | 0.22 | 0.23 | 3 | 0 | 28.27% | |
| SPY 260629P00711000 | 711.00 | 0.66 | 0.93 | 0.95 | 9 | 0 | 19.98% | |
| SPY 260629P00712000 | 712.00 | 0.62 | 0.98 | 0.99 | 2 | 0 | 19.78% | |
| SPY 260629P00714000 | 714.00 | 0.8 | 1.08 | 1.1 | 2 | 0 | 19.48% | |
| SPY 260629P00716000 | 716.00 | 0.94 | 1.19 | 1.21 | 31 | 0 | 19.12% | |
| SPY 260629P00719000 | 719.00 | 1.29 | 1.38 | 1.41 | 15 | 0 | 18.63% | |
| SPY 260629P00722000 | 722.00 | 1.49 | 1.62 | 1.64 | 67 | 0 | 18.12% | |
| SPY 260629P00723000 | 723.00 | 1.48 | 1.71 | 1.73 | 65 | 0 | 17.96% | |
| SPY 260629P00726000 | 726.00 | 1.68 | 2 | 2.03 | 28 | 0 | 17.48% | |
| SPY 260629P00727000 | 727.00 | 1.51 | 2.11 | 2.14 | 19 | 0 | 17.31% | |
| SPY 260629P00728000 | 728.00 | 1.72 | 2.23 | 2.26 | 5 | 0 | 17.16% | |
| SPY 260629P00729000 | 729.00 | 1.87 | 2.36 | 2.38 | 9 | 0 | 16.98% | |
| SPY 260629P00731000 | 731.00 | 2.39 | 2.63 | 2.65 | 24 | 0 | 16.65% | |
| SPY 260629P00732000 | 732.00 | 2.52 | 2.77 | 2.8 | 85 | 0 | 16.50% | |
| SPY 260629P00733000 | 733.00 | 2.35 | 2.93 | 2.96 | 22 | 0 | 16.34% | |
| SPY 260629P00734000 | 734.00 | 2.49 | 3.1 | 3.12 | 21 | 0 | 16.17% | |
| SPY 260629P00736000 | 736.00 | 3.16 | 3.46 | 3.49 | 33 | 0 | 15.86% | |
| SPY 260629P00737000 | 737.00 | 3.65 | 3.66 | 3.69 | 67 | 0 | 15.71% | |
| SPY 260629P00738000 | 738.00 | 3.19 | 3.87 | 3.9 | 57 | 0 | 15.55% | |
| SPY 260629P00739000 | 739.00 | 4.12 | 4.09 | 4.12 | 68 | 0 | 15.39% | |
| SPY 260629P00741000 | 741.00 | 4.57 | 4.58 | 4.61 | 72 | 0 | 15.09% | |
| SPY 260629P00742000 | 742.00 | 4.83 | 4.85 | 4.88 | 24 | 0 | 14.95% | |
| SPY 260629P00743000 | 743.00 | 4.57 | 5.13 | 5.17 | 35 | 0 | 14.81% | |
| SPY 260629P00744000 | 744.00 | 4.94 | 5.43 | 5.47 | 77 | 0 | 14.67% | |
| SPY 260629P00746000 | 746.00 | 5.88 | 6.09 | 6.13 | 146 | 0 | 14.40% | |
| SPY 260629P00747000 | 747.00 | 6.36 | 6.45 | 6.49 | 358 | 0 | 14.28% | |
| SPY 260629P00748000 | 748.00 | 6.4 | 6.83 | 6.87 | 199 | 0 | 14.15% | |
| SPY 260629P00749000 | 749.00 | 6.7 | 7.23 | 7.28 | 200 | 0 | 14.05% | |
| SPY 260629P00751000 | 751.00 | 7.83 | 8.11 | 8.15 | 634 | 0 | 13.82% | YES |
| SPY 260629P00752000 | 752.00 | 8.02 | 7.54 | 9.72 | 439 | 0 | 15.67% | YES |
| SPY 260629P00753000 | 753.00 | 9.15 | 8.94 | 9.28 | 318 | 0 | 13.91% | YES |
| SPY 260629P00754000 | 754.00 | 9.1 | 8.37 | 9.84 | 405 | 0 | 13.90% | YES |
| SPY 260629P00756000 | 756.00 | 8.41 | 9.51 | 12.07 | 71 | 0 | 15.79% | YES |
| SPY 260629P00757000 | 757.00 | 9.32 | 11.12 | 12.68 | 12 | 0 | 15.78% | YES |
| SPY 260629P00766000 | 766.00 | 16.05 | 16.91 | 19.61 | 8 | 0 | 17.27% | YES |
This page displays the full SPY options chain for contracts expiring on 2026-06-29. 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 2026-06-29. 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 2026-06-29. 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 2026-06-29 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 2026-06-29 approaches.
