Detailed SPY options chain for 2026-06-30 – 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 – 2026-06-30 – 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 2026-06-30.
This SPY 2026-06-30 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 2026-06-30. 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 260630C00750000 | 750.00 | 7.26 | 7.24 | 7.27 | 6278 | 20879 | 12.12% | YES |
| SPY 260630C00684000 | 684.00 | 67.2 | 64.67 | 67.48 | 17970 | 18284 | 30.66% | YES |
| SPY 260630C00775000 | 775.00 | 0.28 | 0.28 | 0.3 | 1440 | 13834 | 9.95% | |
| SPY 260630C00800000 | 800.00 | 0.05 | 0.04 | 0.05 | 498 | 12936 | 13.43% | |
| SPY 260630C00780000 | 780.00 | 0.13 | 0.13 | 0.14 | 1790 | 8588 | 10.06% | |
| SPY 260630C00715000 | 715.00 | 36.14 | 34.27 | 37.08 | 58 | 7304 | 20.86% | YES |
| SPY 260630C00760000 | 760.00 | 2.75 | 2.72 | 2.75 | 4153 | 7151 | 10.96% | |
| SPY 260630C00700000 | 700.00 | 50.28 | 50 | 51.63 | 339 | 6758 | 25.23% | YES |
| SPY 260630C00770000 | 770.00 | 0.68 | 0.66 | 0.68 | 1184 | 6117 | 10.13% | |
| SPY 260630C00885000 | 885.00 | 0.02 | 0.01 | 0.02 | 63 | 5968 | 28.52% | |
| SPY 260630C00895000 | 895.00 | 0.02 | 0.01 | 0.02 | 4273 | 5706 | 30.27% | |
| SPY 260630C00890000 | 890.00 | 0.02 | 0.01 | 0.02 | 2215 | 4796 | 29.30% | |
| SPY 260630C00870000 | 870.00 | 0.03 | 0.01 | 0.02 | 614 | 4619 | 25.78% | |
| SPY 260630C00850000 | 850.00 | 0.04 | 0.02 | 0.03 | 259 | 4600 | 22.95% | |
| SPY 260630C00600000 | 600.00 | 151.72 | 148.58 | 151.38 | 31 | 4533 | 62.01% | YES |
| SPY 260630C00830000 | 830.00 | 0.03 | 0.02 | 0.03 | 69 | 4175 | 18.95% | |
| SPY 260630C00670000 | 670.00 | 80.5 | 78.63 | 81.44 | 10 | 4126 | 35.76% | YES |
| SPY 260630C00762000 | 762.00 | 2.16 | 2.12 | 2.16 | 312 | 3872 | 10.77% | |
| SPY 260630C00790000 | 790.00 | 0.06 | 0.06 | 0.07 | 55 | 3702 | 11.57% | |
| SPY 260630C00694000 | 694.00 | 60.03 | 54.63 | 57.93 | 1 | 3552 | 29.03% | YES |
| SPY 260630C00880000 | 880.00 | 0.01 | 0.01 | 0.02 | 35 | 3545 | 27.54% | |
| SPY 260630C00650000 | 650.00 | 100.5 | 98.6 | 101.41 | 1018 | 3442 | 43.12% | YES |
| SPY 260630C00755000 | 755.00 | 4.76 | 4.65 | 4.7 | 2453 | 3369 | 11.53% | |
| SPY 260630C00730000 | 730.00 | 22.63 | 21.73 | 22.39 | 103 | 3355 | 15.03% | YES |
| SPY 260630C00680000 | 680.00 | 72.21 | 68.66 | 71.47 | 43 | 3278 | 32.14% | YES |
| SPY 260630C00900000 | 900.00 | 0.02 | 0.01 | 0.02 | 58 | 3111 | 31.06% | |
| SPY 260630C00705000 | 705.00 | 47.68 | 43.91 | 46.73 | 9 | 2765 | 23.68% | YES |
| SPY 260630C00765000 | 765.00 | 1.46 | 1.41 | 1.45 | 704 | 2729 | 10.50% | |
| SPY 260630C00725000 | 725.00 | 27.76 | 25.04 | 27.83 | 150 | 2669 | 18.61% | YES |
| SPY 260630C00710000 | 710.00 | 41.46 | 39.06 | 41.87 | 405 | 2667 | 22.21% | YES |
| SPY 260630C00740000 | 740.00 | 14 | 13.77 | 14.21 | 186 | 2587 | 13.75% | YES |
| SPY 260630C00764000 | 764.00 | 1.85 | 1.63 | 1.66 | 480 | 2420 | 10.58% | |
| SPY 260630C00735000 | 735.00 | 19.25 | 17.62 | 18.84 | 27 | 2413 | 15.88% | YES |
| SPY 260630C00660000 | 660.00 | 92.51 | 88.61 | 91.42 | 6 | 2349 | 39.40% | YES |
| SPY 260630C00745000 | 745.00 | 10.37 | 10.25 | 10.59 | 84 | 2348 | 13.06% | YES |
| SPY 260630C00835000 | 835.00 | 0.02 | 0.02 | 0.03 | 222 | 2335 | 20.02% | |
| SPY 260630C00825000 | 825.00 | 0.03 | 0.02 | 0.03 | 26 | 2296 | 17.97% | |
| SPY 260630C00720000 | 720.00 | 32.43 | 29.59 | 32.39 | 195 | 2223 | 19.67% | YES |
| SPY 260630C00795000 | 795.00 | 0.05 | 0.05 | 0.06 | 131 | 2211 | 12.55% | |
| SPY 260630C00751000 | 751.00 | 6.67 | 6.68 | 6.71 | 280 | 2120 | 12.00% | |
| SPY 260630C00875000 | 875.00 | 0.03 | 0.01 | 0.02 | 738 | 2085 | 26.76% | |
| SPY 260630C00500000 | 500.00 | 252.38 | 248.57 | 251.37 | 36 | 2078 | 103.42% | YES |
| SPY 260630C00763000 | 763.00 | 1.93 | 1.86 | 1.9 | 45 | 2059 | 10.68% | |
| SPY 260630C00840000 | 840.00 | 0.02 | 0.02 | 0.03 | 59 | 2043 | 21.00% | |
| SPY 260630C00785000 | 785.00 | 0.07 | 0.07 | 0.08 | 117 | 2035 | 10.55% | |
| SPY 260630C00810000 | 810.00 | 0.04 | 0.03 | 0.04 | 116 | 2029 | 15.33% | |
| SPY 260630C00695000 | 695.00 | 55.25 | 53.75 | 56.57 | 6 | 2025 | 26.91% | YES |
| SPY 260630C00815000 | 815.00 | 0.04 | 0.03 | 0.04 | 3 | 1963 | 16.41% | |
| SPY 260630C00759000 | 759.00 | 3.27 | 3.05 | 3.09 | 161 | 1903 | 11.07% | |
| SPY 260630C00776000 | 776.00 | 0.27 | 0.24 | 0.25 | 163 | 1832 | 9.91% | |
| SPY 260630C00685000 | 685.00 | 66.61 | 63.68 | 66.49 | 5 | 1792 | 30.35% | YES |
| SPY 260630C00756000 | 756.00 | 4.4 | 4.21 | 4.26 | 1128 | 1705 | 11.41% | |
| SPY 260630C00690000 | 690.00 | 61.61 | 58.71 | 60.28 | 6 | 1613 | 0.00% | YES |
| SPY 260630C00665000 | 665.00 | 87.3 | 83.62 | 86.43 | 3 | 1545 | 37.57% | YES |
| SPY 260630C00771000 | 771.00 | 0.57 | 0.56 | 0.57 | 72 | 1539 | 10.04% | |
| SPY 260630C00711000 | 711.00 | 41.25 | 38.09 | 40.91 | 81 | 1534 | 21.94% | YES |
| SPY 260630C00820000 | 820.00 | 0.05 | 0.03 | 0.04 | 1 | 1518 | 17.48% | |
| SPY 260630C00675000 | 675.00 | 75.28 | 73.64 | 76.45 | 5 | 1484 | 33.92% | YES |
| SPY 260630C00766000 | 766.00 | 1.27 | 1.22 | 1.25 | 201 | 1475 | 10.40% | |
| SPY 260630C00758000 | 758.00 | 3.54 | 3.41 | 3.45 | 776 | 1453 | 11.18% | |
| SPY 260630C00805000 | 805.00 | 0.04 | 0.03 | 0.04 | 90 | 1433 | 14.21% | |
| SPY 260630C00752000 | 752.00 | 6.18 | 6.14 | 6.17 | 934 | 1428 | 11.88% | |
| SPY 260630C00713000 | 713.00 | 38.62 | 36.18 | 38.99 | 261 | 1419 | 21.40% | YES |
| SPY 260630C00768000 | 768.00 | 0.96 | 0.91 | 0.93 | 207 | 1390 | 10.25% | |
| SPY 260630C00781000 | 781.00 | 0.12 | 0.11 | 0.12 | 838 | 1368 | 10.11% | |
| SPY 260630C00845000 | 845.00 | 0.02 | 0.02 | 0.03 | 134 | 1339 | 21.97% | |
| SPY 260630C00625000 | 625.00 | 113.62 | 123.59 | 126.38 | 200 | 1322 | 52.37% | YES |
| SPY 260630C00749000 | 749.00 | 7.86 | 7.82 | 7.86 | 130 | 1311 | 12.25% | YES |
| SPY 260630C00855000 | 855.00 | 0.02 | 0.02 | 0.03 | 16 | 1293 | 23.93% | |
| SPY 260630C00739000 | 739.00 | 16.97 | 13.44 | 15.98 | 1 | 1262 | 15.86% | YES |
| SPY 260630C00791000 | 791.00 | 0.08 | 0.05 | 0.06 | 19 | 1256 | 11.62% | |
| SPY 260630C00748000 | 748.00 | 8.6 | 8.43 | 8.47 | 22 | 1226 | 12.38% | YES |
| SPY 260630C00741000 | 741.00 | 13.8 | 13.03 | 13.48 | 15 | 1157 | 13.66% | YES |
| SPY 260630C00692000 | 692.00 | 61.56 | 56.73 | 59.54 | 1 | 1110 | 27.92% | YES |
| SPY 260630C00754000 | 754.00 | 5.18 | 5.12 | 5.16 | 845 | 1100 | 11.63% | |
| SPY 260630C00772000 | 772.00 | 0.48 | 0.47 | 0.49 | 91 | 1088 | 10.02% | |
| SPY 260630C00757000 | 757.00 | 3.78 | 3.8 | 3.84 | 181 | 1058 | 11.29% | |
| SPY 260630C00788000 | 788.00 | 0.07 | 0.06 | 0.07 | 65 | 1022 | 11.08% | |
| SPY 260630C00743000 | 743.00 | 13.38 | 10.5 | 13.03 | 2 | 1002 | 15.23% | YES |
| SPY 260630C00777000 | 777.00 | 0.2 | 0.2 | 0.21 | 143 | 999 | 9.89% | |
| SPY 260630C00607000 | 607.00 | 105.2 | 131.65 | 134.46 | 1 | 980 | 0.00% | YES |
| SPY 260630C00769000 | 769.00 | 0.8 | 0.77 | 0.79 | 62 | 937 | 10.16% | |
| SPY 260630C00717000 | 717.00 | 34.94 | 32.38 | 35.2 | 359 | 931 | 20.40% | YES |
| SPY 260630C00860000 | 860.00 | 0.02 | 0.01 | 0.02 | 4 | 917 | 24.02% | |
| SPY 260630C00747000 | 747.00 | 9.12 | 8.09 | 9.24 | 74 | 898 | 12.75% | YES |
| SPY 260630C00799000 | 799.00 | 0.07 | 0.04 | 0.05 | 562 | 888 | 13.18% | |
| SPY 260630C00640000 | 640.00 | 112.21 | 108.59 | 111.39 | 1 | 866 | 46.74% | YES |
| SPY 260630C00736000 | 736.00 | 20.56 | 15.78 | 18.32 | 34 | 852 | 16.33% | YES |
| SPY 260630C00729000 | 729.00 | 27 | 21.5 | 24.18 | 12 | 849 | 17.54% | YES |
| SPY 260630C00794000 | 794.00 | 0.05 | 0.05 | 0.06 | 131 | 849 | 12.31% | |
| SPY 260630C00738000 | 738.00 | 15.34 | 14.21 | 16.75 | 13 | 838 | 16.02% | YES |
| SPY 260630C00699000 | 699.00 | 52.63 | 49.8 | 52.61 | 7 | 815 | 25.53% | YES |
| SPY 260630C00733000 | 733.00 | 20.34 | 18.1 | 20.8 | 3 | 811 | 16.89% | YES |
| SPY 260630C00704000 | 704.00 | 47.73 | 44.89 | 47.71 | 111 | 801 | 23.99% | YES |
| SPY 260630C00718000 | 718.00 | 34.11 | 31.45 | 34.25 | 278 | 780 | 20.12% | YES |
| SPY 260630C00742000 | 742.00 | 12.87 | 11.61 | 12.7 | 19 | 763 | 13.45% | YES |
| SPY 260630C00726000 | 726.00 | 28.81 | 24.14 | 26.93 | 162 | 763 | 18.40% | YES |
| SPY 260630C00737000 | 737.00 | 16.31 | 16.04 | 17.44 | 5 | 744 | 15.99% | YES |
| SPY 260630C00701000 | 701.00 | 49.35 | 47.83 | 50.65 | 124 | 739 | 24.93% | YES |
| SPY 260630C00721000 | 721.00 | 31.12 | 28.67 | 31.46 | 2 | 736 | 19.43% | YES |
| SPY 260630C00714000 | 714.00 | 38.08 | 35.22 | 38.04 | 10 | 733 | 21.15% | YES |
| SPY 260630C00865000 | 865.00 | 0.02 | 0.01 | 0.02 | 128 | 710 | 24.81% | |
| SPY 260630C00774000 | 774.00 | 0.34 | 0.33 | 0.35 | 150 | 704 | 9.95% | |
| SPY 260630C00655000 | 655.00 | 101.44 | 93.61 | 96.42 | 6 | 702 | 41.30% | YES |
| SPY 260630C00787000 | 787.00 | 0.07 | 0.07 | 0.08 | 23 | 694 | 11.04% | |
| SPY 260630C00753000 | 753.00 | 5.64 | 5.61 | 5.66 | 1086 | 686 | 11.77% | |
| SPY 260630C00773000 | 773.00 | 0.4 | 0.4 | 0.41 | 81 | 675 | 9.96% | |
| SPY 260630C00778000 | 778.00 | 0.2 | 0.17 | 0.18 | 307 | 672 | 9.91% | |
| SPY 260630C00709000 | 709.00 | 41.74 | 40.03 | 42.84 | 230 | 662 | 22.50% | YES |
| SPY 260630C00779000 | 779.00 | 0.16 | 0.15 | 0.16 | 89 | 659 | 10.01% | |
| SPY 260630C00744000 | 744.00 | 11.67 | 9.8 | 11.28 | 5 | 651 | 13.20% | YES |
| SPY 260630C00761000 | 761.00 | 2.45 | 2.41 | 2.44 | 395 | 648 | 10.86% | |
| SPY 260630C00746000 | 746.00 | 9.77 | 9.59 | 9.92 | 11 | 646 | 12.93% | YES |
| SPY 260630C00707000 | 707.00 | 46.53 | 41.97 | 44.78 | 28 | 635 | 23.07% | YES |
| SPY 260630C00784000 | 784.00 | 0.08 | 0.08 | 0.09 | 69 | 633 | 10.45% | |
| SPY 260630C00786000 | 786.00 | 0.08 | 0.07 | 0.08 | 10 | 632 | 10.79% | |
| SPY 260630C00620000 | 620.00 | 132.29 | 128.58 | 131.39 | 2 | 600 | 54.37% | YES |
| SPY 260630C00789000 | 789.00 | 0.11 | 0.06 | 0.07 | 2 | 589 | 11.33% | |
| SPY 260630C00792000 | 792.00 | 0.18 | 0.05 | 0.06 | 5 | 568 | 11.87% | |
| SPY 260630C00767000 | 767.00 | 1.09 | 1.05 | 1.08 | 80 | 552 | 10.32% | |
| SPY 260630C00728000 | 728.00 | 25.34 | 22.38 | 25.05 | 8 | 534 | 17.72% | YES |
| SPY 260630C00697000 | 697.00 | 53.5 | 51.77 | 54.59 | 6 | 534 | 26.22% | YES |
| SPY 260630C00723000 | 723.00 | 29.51 | 26.84 | 29.63 | 10 | 522 | 19.01% | YES |
| SPY 260630C00793000 | 793.00 | 0.05 | 0.05 | 0.06 | 16 | 506 | 12.11% | |
| SPY 260630C00703000 | 703.00 | 47.19 | 45.87 | 48.68 | 5 | 504 | 24.26% | YES |
| SPY 260630C00716000 | 716.00 | 36.78 | 33.33 | 36.14 | 176 | 500 | 20.64% | YES |
| SPY 260630C00734000 | 734.00 | 19.25 | 17.28 | 19.97 | 31 | 495 | 16.72% | YES |
| SPY 260630C00722000 | 722.00 | 29.69 | 27.75 | 30.54 | 3 | 488 | 19.21% | YES |
| SPY 260630C00727000 | 727.00 | 28.7 | 23.26 | 25.94 | 73 | 486 | 17.93% | YES |
| SPY 260630C00782000 | 782.00 | 0.09 | 0.1 | 0.11 | 362 | 459 | 10.23% | |
| SPY 260630C00783000 | 783.00 | 0.1 | 0.09 | 0.1 | 153 | 436 | 10.35% | |
| SPY 260630C00590000 | 590.00 | 163.38 | 158.58 | 161.37 | 20 | 427 | 65.83% | YES |
| SPY 260630C00706000 | 706.00 | 46.56 | 42.94 | 45.74 | 3 | 420 | 23.32% | YES |
| SPY 260630C00732000 | 732.00 | 21.64 | 18.97 | 21.62 | 3 | 418 | 17.03% | YES |
| SPY 260630C00731000 | 731.00 | 22.94 | 19.85 | 22.46 | 3 | 404 | 17.19% | YES |
| SPY 260630C00635000 | 635.00 | 119.55 | 113.59 | 116.4 | 1 | 403 | 48.73% | YES |
| SPY 260630C00708000 | 708.00 | 44.76 | 40.99 | 43.8 | 8 | 388 | 22.75% | YES |
| SPY 260630C00630000 | 630.00 | 122.92 | 118.59 | 121.39 | 2 | 384 | 50.54% | YES |
| SPY 260630C00671000 | 671.00 | 70.25 | 77.63 | 80.44 | 1 | 380 | 35.38% | YES |
| SPY 260630C00691000 | 691.00 | 67.45 | 57.71 | 60.53 | 9 | 377 | 28.25% | YES |
| SPY 260630C00676000 | 676.00 | 77.18 | 72.65 | 75.45 | 1 | 354 | 33.53% | YES |
| SPY 260630C00595000 | 595.00 | 142.55 | 153.58 | 156.38 | 568 | 347 | 63.97% | YES |
| SPY 260630C00645000 | 645.00 | 107.39 | 103.6 | 106.4 | 3 | 327 | 44.92% | YES |
| SPY 260630C00649000 | 649.00 | 104.97 | 99.6 | 102.41 | 1 | 314 | 43.49% | YES |
| SPY 260630C00654000 | 654.00 | 97.8 | 94.61 | 97.41 | 1 | 303 | 41.60% | YES |
| SPY 260630C00661000 | 661.00 | 96.96 | 87.62 | 90.42 | 8 | 293 | 39.03% | YES |
| SPY 260630C00698000 | 698.00 | 54.44 | 50.79 | 53.6 | 389 | 260 | 25.87% | YES |
| SPY 260630C00673000 | 673.00 | 67.91 | 75.63 | 78.45 | 1 | 257 | 34.68% | YES |
| SPY 260630C00663000 | 663.00 | 89.36 | 85.62 | 88.43 | 2 | 257 | 38.34% | YES |
| SPY 260630C00712000 | 712.00 | 41.65 | 37.13 | 39.95 | 288 | 257 | 21.67% | YES |
| SPY 260630C00797000 | 797.00 | 0.05 | 0.04 | 0.05 | 30 | 251 | 12.75% | |
| SPY 260630C00605000 | 605.00 | 132.43 | 143.58 | 146.39 | 1 | 242 | 60.18% | YES |
| SPY 260630C00696000 | 696.00 | 56.33 | 52.76 | 55.58 | 91 | 242 | 26.56% | YES |
| SPY 260630C00664000 | 664.00 | 74.11 | 75.19 | 78 | 5 | 232 | 0.00% | YES |
| SPY 260630C00693000 | 693.00 | 59.47 | 55.73 | 58.55 | 3 | 220 | 27.58% | YES |
| SPY 260630C00702000 | 702.00 | 48.52 | 46.85 | 49.66 | 6 | 216 | 24.57% | YES |
| SPY 260630C00647000 | 647.00 | 104.68 | 101.6 | 104.41 | 4 | 214 | 44.25% | YES |
| SPY 260630C00678000 | 678.00 | 74 | 70.65 | 73.46 | 1 | 198 | 32.84% | YES |
| SPY 260630C00724000 | 724.00 | 29.93 | 25.93 | 28.73 | 15 | 195 | 18.82% | YES |
| SPY 260630C00672000 | 672.00 | 79.26 | 76.63 | 79.43 | 3 | 194 | 34.92% | YES |
| SPY 260630C00798000 | 798.00 | 0.09 | 0.04 | 0.05 | 1 | 192 | 12.99% | |
| SPY 260630C00668000 | 668.00 | 59.33 | 80.62 | 83.43 | 1 | 185 | 36.44% | YES |
| SPY 260630C00679000 | 679.00 | 73.7 | 69.65 | 72.46 | 1 | 185 | 32.46% | YES |
| SPY 260630C00580000 | 580.00 | 174.5 | 168.58 | 171.38 | 11 | 182 | 69.90% | YES |
| SPY 260630C00689000 | 689.00 | 64.17 | 59.7 | 62.5 | 1 | 180 | 28.86% | YES |
| SPY 260630C00683000 | 683.00 | 70.1 | 65.67 | 68.48 | 1 | 172 | 31.06% | YES |
| SPY 260630C00674000 | 674.00 | 79.9 | 74.64 | 77.45 | 1 | 165 | 34.30% | YES |
| SPY 260630C00662000 | 662.00 | 94.5 | 86.61 | 89.43 | 1 | 157 | 38.72% | YES |
| SPY 260630C00555000 | 555.00 | 187.32 | 193.57 | 196.38 | 1 | 155 | 80.03% | YES |
| SPY 260630C00666000 | 666.00 | 72.17 | 82.62 | 85.42 | 1 | 145 | 37.13% | YES |
| SPY 260630C00648000 | 648.00 | 105.33 | 100.6 | 103.41 | 10 | 137 | 43.87% | YES |
| SPY 260630C00652000 | 652.00 | 98.99 | 96.6 | 99.4 | 1 | 133 | 42.29% | YES |
| SPY 260630C00570000 | 570.00 | 183.02 | 178.57 | 181.38 | 42 | 132 | 73.93% | YES |
| SPY 260630C00719000 | 719.00 | 33.83 | 30.52 | 33.32 | 18 | 129 | 19.90% | YES |
| SPY 260630C00651000 | 651.00 | 101.18 | 97.6 | 100.41 | 1 | 123 | 42.74% | YES |
| SPY 260630C00686000 | 686.00 | 66.95 | 62.68 | 65.49 | 1 | 119 | 29.96% | YES |
| SPY 260630C00687000 | 687.00 | 65.76 | 61.69 | 64.5 | 2 | 116 | 29.63% | YES |
| SPY 260630C00656000 | 656.00 | 81.41 | 92.61 | 95.42 | 1 | 113 | 40.92% | YES |
| SPY 260630C00622000 | 622.00 | 130.84 | 126.59 | 129.39 | 7 | 107 | 53.61% | YES |
| SPY 260630C00658000 | 658.00 | 98.04 | 90.61 | 93.42 | 1 | 102 | 40.16% | YES |
| SPY 260630C00682000 | 682.00 | 46.61 | 66.66 | 69.48 | 4 | 100 | 31.43% | YES |
| SPY 260630C00642000 | 642.00 | 112 | 106.6 | 109.39 | 1 | 99 | 45.98% | YES |
| SPY 260630C00796000 | 796.00 | 0.08 | 0.04 | 0.05 | 3 | 97 | 12.50% | |
| SPY 260630C00550000 | 550.00 | 192.45 | 198.57 | 201.38 | 1 | 94 | 82.08% | YES |
| SPY 260630C00641000 | 641.00 | 85.92 | 107.59 | 110.39 | 1 | 91 | 46.36% | YES |
| SPY 260630C00688000 | 688.00 | 63.05 | 60.69 | 63.51 | 7 | 90 | 29.30% | YES |
| SPY 260630C00638000 | 638.00 | 96 | 100.85 | 103.66 | 1 | 89 | 0.00% | YES |
| SPY 260630C00520000 | 520.00 | 232.01 | 228.57 | 231.36 | 56 | 89 | 94.48% | YES |
| SPY 260630C00621000 | 621.00 | 139.3 | 127.58 | 130.38 | 1 | 89 | 53.89% | YES |
| SPY 260630C00585000 | 585.00 | 167.29 | 163.58 | 166.38 | 3 | 85 | 67.92% | YES |
| SPY 260630C00535000 | 535.00 | 178 | 203.36 | 206.18 | 1 | 83 | 0.00% | YES |
| SPY 260630C00410000 | 410.00 | 343.2 | 338.54 | 341.36 | 2 | 82 | 147.02% | YES |
| SPY 260630C00610000 | 610.00 | 144.87 | 138.58 | 141.39 | 1 | 80 | 58.23% | YES |
| SPY 260630C00545000 | 545.00 | 182.3 | 203.57 | 206.37 | 2 | 77 | 84.03% | YES |
| SPY 260630C00636000 | 636.00 | 122.5 | 112.57 | 115.4 | 2 | 76 | 48.34% | YES |
| SPY 260630C00560000 | 560.00 | 182.07 | 188.57 | 191.38 | 2 | 75 | 77.98% | YES |
| SPY 260630C00639000 | 639.00 | 119.92 | 109.59 | 112.4 | 2 | 74 | 47.21% | YES |
| SPY 260630C00644000 | 644.00 | 112.32 | 104.59 | 107.41 | 4 | 72 | 45.39% | YES |
| SPY 260630C00565000 | 565.00 | 192.52 | 183.57 | 186.38 | 9 | 71 | 75.95% | YES |
| SPY 260630C00624000 | 624.00 | 82.19 | 115.53 | 119 | 2 | 70 | 0.00% | YES |
| SPY 260630C00667000 | 667.00 | 87.79 | 81.62 | 84.42 | 1 | 69 | 36.76% | YES |
| SPY 260630C00637000 | 637.00 | 92.69 | 111.59 | 114.4 | 1 | 66 | 47.96% | YES |
| SPY 260630C00677000 | 677.00 | 51.25 | 71.64 | 74.46 | 4 | 66 | 33.22% | YES |
| SPY 260630C00646000 | 646.00 | 107.31 | 102.6 | 105.41 | 1 | 62 | 44.63% | YES |
| SPY 260630C00623000 | 623.00 | 117.48 | 125.59 | 128.38 | 2 | 60 | 53.13% | YES |
| SPY 260630C00653000 | 653.00 | 88.87 | 95.6 | 98.4 | 2 | 52 | 41.90% | YES |
| SPY 260630C00615000 | 615.00 | 140.1 | 133.58 | 136.39 | 1 | 52 | 56.30% | YES |
| SPY 260630C00657000 | 657.00 | 80.69 | 91.61 | 94.42 | 2 | 49 | 40.54% | YES |
| SPY 260630C00669000 | 669.00 | 90.12 | 79.63 | 82.44 | 4 | 43 | 36.13% | YES |
| SPY 260630C00540000 | 540.00 | 213.41 | 208.57 | 211.37 | 15 | 40 | 86.13% | YES |
| SPY 260630C00643000 | 643.00 | 101.15 | 105.6 | 108.4 | 1 | 38 | 45.68% | YES |
| SPY 260630C00659000 | 659.00 | 93.31 | 89.61 | 92.41 | 8 | 34 | 39.71% | YES |
| SPY 260630C00633000 | 633.00 | 119.25 | 115.59 | 118.4 | 3 | 33 | 49.49% | YES |
| SPY 260630C00632000 | 632.00 | 109.86 | 116.59 | 119.4 | 1 | 33 | 49.88% | YES |
| SPY 260630C00510000 | 510.00 | 242.44 | 238.58 | 241.37 | 3 | 32 | 99.00% | YES |
| SPY 260630C00634000 | 634.00 | 106.41 | 114.59 | 117.4 | 1 | 32 | 49.11% | YES |
| SPY 260630C00619000 | 619.00 | 139.76 | 129.58 | 132.39 | 5 | 31 | 54.76% | YES |
| SPY 260630C00563000 | 563.00 | 191.02 | 185.57 | 188.38 | 1 | 30 | 76.76% | YES |
| SPY 260630C00568000 | 568.00 | 144.16 | 170.46 | 173.27 | 2 | 29 | 0.00% | YES |
| SPY 260630C00603000 | 603.00 | 122.36 | 135.64 | 138.44 | 1 | 28 | 0.00% | YES |
| SPY 260630C00628000 | 628.00 | 123.24 | 120.59 | 123.39 | 4 | 28 | 51.31% | YES |
| SPY 260630C00575000 | 575.00 | 167.28 | 173.58 | 176.38 | 1 | 27 | 71.90% | YES |
| SPY 260630C00515000 | 515.00 | 237.28 | 233.57 | 236.36 | 1 | 26 | 96.66% | YES |
| SPY 260630C00681000 | 681.00 | 71.68 | 67.66 | 70.46 | 2 | 24 | 31.70% | YES |
| SPY 260630C00618000 | 618.00 | 142.31 | 130.58 | 133.39 | 3 | 23 | 55.15% | YES |
| SPY 260630C00608000 | 608.00 | 129.46 | 140.58 | 143.39 | 1 | 22 | 59.01% | YES |
| SPY 260630C00530000 | 530.00 | 222.13 | 218.57 | 221.37 | 1 | 20 | 90.36% | YES |
| SPY 260630C00629000 | 629.00 | 60.61 | 110.64 | 114 | 1 | 20 | 0.00% | YES |
| SPY 260630C00582000 | 582.00 | 155.4 | 166.58 | 169.38 | 1 | 19 | 69.12% | YES |
| SPY 260630C00561000 | 561.00 | 177.85 | 187.57 | 190.38 | 1 | 17 | 77.56% | YES |
| SPY 260630C00583000 | 583.00 | 158.99 | 165.58 | 168.37 | 2 | 16 | 68.60% | YES |
| SPY 260630C00602000 | 602.00 | 122.49 | 146.58 | 149.38 | 3 | 16 | 61.23% | YES |
| SPY 260630C00598000 | 598.00 | 117.55 | 140.62 | 143.4 | 16 | 15 | 0.00% | YES |
| SPY 260630C00616000 | 616.00 | 140.98 | 132.58 | 135.39 | 1 | 14 | 55.91% | YES |
| SPY 260630C00617000 | 617.00 | 134.78 | 131.58 | 134.39 | 2 | 14 | 55.53% | YES |
| SPY 260630C00460000 | 460.00 | 275.47 | 288.56 | 291.36 | 13 | 13 | 121.75% | YES |
| SPY 260630C00631000 | 631.00 | 107.29 | 107.8 | 110.6 | 2 | 12 | 0.00% | YES |
| SPY 260630C00562000 | 562.00 | 128.73 | 109.89 | 113.24 | 4 | 12 | 0.00% | YES |
| SPY 260630C00490000 | 490.00 | 202.86 | 248.02 | 251.5 | 1 | 11 | 0.00% | YES |
| SPY 260630C00611000 | 611.00 | 149.48 | 137.58 | 140.39 | 2 | 11 | 57.84% | YES |
| SPY 260630C00627000 | 627.00 | 97.24 | 111.77 | 114.57 | 1 | 10 | 0.00% | YES |
| SPY 260630C00480000 | 480.00 | 206 | 207.02 | 210.47 | 7 | 10 | 0.00% | YES |
| SPY 260630C00574000 | 574.00 | 108.41 | 140.06 | 143.51 | 4 | 9 | 0.00% | YES |
| SPY 260630C00505000 | 505.00 | 247.78 | 243.57 | 246.37 | 2 | 8 | 101.20% | YES |
| SPY 260630C00573000 | 573.00 | 165.83 | 175.58 | 178.38 | 5 | 8 | 72.71% | YES |
| SPY 260630C00440000 | 440.00 | 285.12 | 308.56 | 311.35 | 3 | 8 | 131.35% | YES |
| SPY 260630C00626000 | 626.00 | 93.68 | 112.76 | 115.57 | 1 | 8 | 0.00% | YES |
| SPY 260630C00566000 | 566.00 | 132.89 | 128.52 | 129.43 | 1 | 8 | 0.00% | YES |
| SPY 260630C00526000 | 526.00 | 225.11 | 222.57 | 225.36 | 7 | 7 | 91.92% | YES |
| SPY 260630C00475000 | 475.00 | 282.93 | 273.56 | 276.37 | 1 | 7 | 114.84% | YES |
| SPY 260630C00614000 | 614.00 | 136.06 | 134.58 | 137.39 | 1 | 7 | 56.69% | YES |
| SPY 260630C00592000 | 592.00 | 120.54 | 146.58 | 149.37 | 1 | 6 | 0.00% | YES |
| SPY 260630C00559000 | 559.00 | 155.6 | 179.44 | 182.24 | 1 | 6 | 0.00% | YES |
| SPY 260630C00597000 | 597.00 | 143.04 | 151.58 | 154.38 | 1 | 6 | 63.18% | YES |
| SPY 260630C00584000 | 584.00 | 99.37 | 130.36 | 133.82 | 1 | 6 | 0.00% | YES |
| SPY 260630C00609000 | 609.00 | 136.73 | 139.58 | 142.39 | 1 | 6 | 58.62% | YES |
| SPY 260630C00596000 | 596.00 | 119.8 | 142.61 | 145.39 | 2 | 6 | 0.00% | YES |
| SPY 260630C00578000 | 578.00 | 157.58 | 170.57 | 173.38 | 5 | 6 | 70.70% | YES |
| SPY 260630C00604000 | 604.00 | 67.28 | 135.14 | 138.5 | 2 | 6 | 0.00% | YES |
| SPY 260630C00558000 | 558.00 | 196.07 | 190.57 | 193.38 | 1 | 5 | 78.81% | YES |
| SPY 260630C00551000 | 551.00 | 186.36 | 197.57 | 200.38 | 2 | 5 | 81.69% | YES |
| SPY 260630C00599000 | 599.00 | 118.31 | 139.63 | 142.41 | 2 | 5 | 0.00% | YES |
| SPY 260630C00495000 | 495.00 | 165.67 | 217.58 | 221 | 11 | 5 | 0.00% | YES |
| SPY 260630C00485000 | 485.00 | 246 | 263.57 | 266.37 | 1 | 4 | 110.21% | YES |
| SPY 260630C00591000 | 591.00 | 146.35 | 157.58 | 160.38 | 1 | 4 | 65.55% | YES |
| SPY 260630C00581000 | 581.00 | 156.45 | 167.58 | 170.38 | 1 | 4 | 69.51% | YES |
| SPY 260630C00612000 | 612.00 | 145.58 | 136.58 | 139.39 | 1 | 4 | 57.46% | YES |
| SPY 260630C00569000 | 569.00 | 173.1 | 179.57 | 182.38 | 1 | 4 | 74.32% | YES |
| SPY 260630C00586000 | 586.00 | 167.6 | 162.58 | 165.37 | 1 | 4 | 67.41% | YES |
| SPY 260630C00613000 | 613.00 | 96.5 | 88.88 | 89.44 | 1 | 4 | 0.00% | YES |
| SPY 260630C00593000 | 593.00 | 123.97 | 145.57 | 148.37 | 8 | 4 | 0.00% | YES |
| SPY 260630C00525000 | 525.00 | 217.07 | 223.57 | 226.36 | 1 | 3 | 92.33% | YES |
| SPY 260630C00455000 | 455.00 | 306.8 | 293.56 | 296.36 | 1 | 3 | 124.17% | YES |
| SPY 260630C00594000 | 594.00 | 97.4 | 144.99 | 148.5 | 1 | 3 | 0.00% | YES |
| SPY 260630C00557000 | 557.00 | 168.43 | 191.57 | 194.38 | 1 | 3 | 79.20% | YES |
| SPY 260630C00536000 | 536.00 | 218.04 | 212.57 | 215.37 | 1 | 3 | 87.82% | YES |
| SPY 260630C00589000 | 589.00 | 117.85 | 110.43 | 111.04 | 1 | 3 | 0.00% | YES |
| SPY 260630C00606000 | 606.00 | 104.6 | 95.08 | 95.63 | 1 | 2 | 0.00% | YES |
| SPY 260630C00579000 | 579.00 | 173.1 | 169.58 | 172.38 | 1 | 2 | 70.31% | YES |
| SPY 260630C00572000 | 572.00 | 129.27 | 101.61 | 103.59 | 1 | 2 | 0.00% | YES |
| SPY 260630C00571000 | 571.00 | 171.38 | 177.58 | 180.38 | 1 | 2 | 73.51% | YES |
| SPY 260630C00588000 | 588.00 | 125.57 | 150.54 | 153.35 | 1 | 2 | 0.00% | YES |
| SPY 260630C00430000 | 430.00 | 224.23 | 0 | 0 | 2 | 2 | 0.00% | YES |
| SPY 260630C00507000 | 507.00 | 246.91 | 241.57 | 244.37 | 0 | 1 | 100.32% | YES |
| SPY 260630C00564000 | 564.00 | 115.68 | 115.4 | 118.68 | 1 | 1 | 0.00% | YES |
| SPY 260630C00537000 | 537.00 | 187.74 | 201.37 | 204.19 | 1 | 1 | 0.00% | YES |
| SPY 260630C00553000 | 553.00 | 178.48 | 195.57 | 198.38 | 0 | 1 | 80.86% | YES |
| SPY 260630C00509000 | 509.00 | 200.69 | 229.31 | 232.12 | 0 | 1 | 0.00% | YES |
| SPY 260630C00576000 | 576.00 | 113.95 | 118.17 | 121.26 | 1 | 1 | 0.00% | YES |
| SPY 260630C00523000 | 523.00 | 187.44 | 215.34 | 218.15 | 0 | 1 | 0.00% | YES |
| SPY 260630C00516000 | 516.00 | 237.97 | 232.57 | 235.36 | 0 | 1 | 96.22% | YES |
| SPY 260630C00521000 | 521.00 | 232.87 | 227.57 | 230.36 | 0 | 1 | 94.07% | YES |
| SPY 260630C00552000 | 552.00 | 202.23 | 196.57 | 199.38 | 0 | 1 | 81.27% | YES |
| SPY 260630C00420000 | 420.00 | 225.05 | 0 | 0 | 6 | 0 | 0.00% | YES |
| SPY 260630C00470000 | 470.00 | 192.33 | 0 | 0 | 6 | 0 | 0.00% | YES |
| SPY 260630C00601000 | 601.00 | 71.45 | 0 | 0 | 8 | 0 | 0.00% | YES |
| SPY 260630C00577000 | 577.00 | 90.28 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 260630C00587000 | 587.00 | 165.4 | 161.58 | 164.37 | 1 | 0 | 67.02% | YES |
| SPY 260630C00450000 | 450.00 | 194.08 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SPY 260630C00445000 | 445.00 | 248.48 | 0 | 0 | 6 | 0 | 0.00% | YES |
| SPY 260630C00554000 | 554.00 | 106.49 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 260630C00556000 | 556.00 | 132.14 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on SPY expiring on 2026-06-30. 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 260630P00555000 | 555.00 | 0.04 | 0.04 | 0.05 | 36 | 208666 | 54.10% | |
| SPY 260630P00505000 | 505.00 | 0.02 | 0.02 | 0.03 | 201 | 102900 | 66.02% | |
| SPY 260630P00605000 | 605.00 | 0.09 | 0.08 | 0.09 | 3 | 101975 | 42.77% | |
| SPY 260630P00700000 | 700.00 | 0.7 | 0.69 | 0.7 | 4256 | 66983 | 21.96% | |
| SPY 260630P00630000 | 630.00 | 0.13 | 0.12 | 0.14 | 7 | 40603 | 37.31% | |
| SPY 260630P00735000 | 735.00 | 3.65 | 3.62 | 3.65 | 2000 | 27192 | 16.19% | |
| SPY 260630P00710000 | 710.00 | 0.95 | 1.06 | 1.07 | 8846 | 25686 | 20.22% | |
| SPY 260630P00520000 | 520.00 | 0.03 | 0.02 | 0.03 | 105 | 22843 | 61.72% | |
| SPY 260630P00725000 | 725.00 | 2.2 | 2.17 | 2.19 | 703 | 21637 | 17.76% | |
| SPY 260630P00616000 | 616.00 | 0.09 | 0.1 | 0.11 | 7 | 18646 | 40.43% | |
| SPY 260630P00750000 | 750.00 | 8.02 | 8.05 | 8.09 | 2232 | 18343 | 14.08% | |
| SPY 260630P00695000 | 695.00 | 0.57 | 0.57 | 0.58 | 7679 | 18239 | 22.90% | |
| SPY 260630P00690000 | 690.00 | 0.43 | 0.47 | 0.49 | 949 | 17233 | 23.88% | |
| SPY 260630P00670000 | 670.00 | 0.26 | 0.26 | 0.27 | 26 | 17101 | 27.88% | |
| SPY 260630P00730000 | 730.00 | 2.82 | 2.79 | 2.82 | 2601 | 16619 | 16.97% | |
| SPY 260630P00740000 | 740.00 | 4.74 | 4.71 | 4.74 | 10484 | 14281 | 15.42% | |
| SPY 260630P00720000 | 720.00 | 1.7 | 1.69 | 1.71 | 1851 | 13872 | 18.56% | |
| SPY 260630P00610000 | 610.00 | 0.09 | 0.09 | 0.1 | 2 | 13527 | 41.70% | |
| SPY 260630P00745000 | 745.00 | 6.13 | 6.15 | 6.18 | 8578 | 12866 | 14.70% | |
| SPY 260630P00640000 | 640.00 | 0.12 | 0.15 | 0.16 | 21 | 12759 | 34.91% | |
| SPY 260630P00705000 | 705.00 | 0.78 | 0.85 | 0.86 | 110 | 12656 | 21.07% | |
| SPY 260630P00715000 | 715.00 | 1.3 | 1.33 | 1.35 | 1652 | 12030 | 19.40% | |
| SPY 260630P00615000 | 615.00 | 0.1 | 0.1 | 0.11 | 29 | 9792 | 40.72% | |
| SPY 260630P00675000 | 675.00 | 0.28 | 0.3 | 0.31 | 45 | 9574 | 26.88% | |
| SPY 260630P00666000 | 666.00 | 0.22 | 0.24 | 0.25 | 4 | 9085 | 28.83% | |
| SPY 260630P00685000 | 685.00 | 0.38 | 0.4 | 0.41 | 113 | 8952 | 24.81% | |
| SPY 260630P00622000 | 622.00 | 0.1 | 0.11 | 0.12 | 7 | 8881 | 39.01% | |
| SPY 260630P00600000 | 600.00 | 0.08 | 0.08 | 0.09 | 51 | 8720 | 44.24% | |
| SPY 260630P00589000 | 589.00 | 0.38 | 0.06 | 0.07 | 50 | 8604 | 46.29% | |
| SPY 260630P00742000 | 742.00 | 5.27 | 5.24 | 5.27 | 462 | 7852 | 15.13% | |
| SPY 260630P00590000 | 590.00 | 0.06 | 0.06 | 0.07 | 296 | 7016 | 46.00% | |
| SPY 260630P00650000 | 650.00 | 0.15 | 0.17 | 0.19 | 108 | 6992 | 32.62% | |
| SPY 260630P00680000 | 680.00 | 0.31 | 0.35 | 0.36 | 1203 | 6742 | 25.90% | |
| SPY 260630P00410000 | 410.00 | 0.01 | 0 | 0.01 | 245 | 6256 | 87.50% | |
| SPY 260630P00645000 | 645.00 | 0.15 | 0.16 | 0.17 | 100 | 6102 | 33.64% | |
| SPY 260630P00500000 | 500.00 | 0.02 | 0.02 | 0.03 | 130 | 5705 | 67.58% | |
| SPY 260630P00709000 | 709.00 | 0.9 | 1.01 | 1.02 | 6 | 5177 | 20.37% | |
| SPY 260630P00620000 | 620.00 | 0.1 | 0.11 | 0.12 | 31 | 5019 | 39.60% | |
| SPY 260630P00625000 | 625.00 | 0.11 | 0.12 | 0.13 | 1 | 5005 | 38.48% | |
| SPY 260630P00550000 | 550.00 | 0.04 | 0.04 | 0.05 | 75 | 4818 | 55.66% | |
| SPY 260630P00660000 | 660.00 | 0.2 | 0.21 | 0.22 | 86 | 4766 | 30.18% | |
| SPY 260630P00655000 | 655.00 | 0.19 | 0.19 | 0.2 | 12 | 4291 | 31.30% | |
| SPY 260630P00686000 | 686.00 | 0.33 | 0.42 | 0.43 | 10 | 4246 | 24.67% | |
| SPY 260630P00521000 | 521.00 | 0.03 | 0.02 | 0.03 | 3906 | 4204 | 61.33% | |
| SPY 260630P00560000 | 560.00 | 0.04 | 0.04 | 0.05 | 2 | 4085 | 52.73% | |
| SPY 260630P00704000 | 704.00 | 0.76 | 0.81 | 0.83 | 224 | 3781 | 21.28% | |
| SPY 260630P00724000 | 724.00 | 1.87 | 2.06 | 2.09 | 15 | 3552 | 17.95% | |
| SPY 260630P00665000 | 665.00 | 0.21 | 0.24 | 0.25 | 25 | 3368 | 29.15% | |
| SPY 260630P00597000 | 597.00 | 0.07 | 0.07 | 0.08 | 2 | 3276 | 44.53% | |
| SPY 260630P00697000 | 697.00 | 0.6 | 0.61 | 0.62 | 25 | 3065 | 22.49% | |
| SPY 260630P00696000 | 696.00 | 0.45 | 0.59 | 0.6 | 12 | 3015 | 22.69% | |
| SPY 260630P00755000 | 755.00 | 10.15 | 10.39 | 10.74 | 389 | 2826 | 13.94% | YES |
| SPY 260630P00440000 | 440.00 | 0.01 | 0.01 | 0.02 | 53 | 2734 | 84.38% | |
| SPY 260630P00734000 | 734.00 | 3.36 | 3.43 | 3.46 | 75 | 2726 | 16.33% | |
| SPY 260630P00703000 | 703.00 | 0.77 | 0.78 | 0.79 | 22 | 2470 | 21.42% | |
| SPY 260630P00707000 | 707.00 | 0.76 | 0.92 | 0.94 | 8 | 2459 | 20.74% | |
| SPY 260630P00540000 | 540.00 | 0.03 | 0.03 | 0.04 | 37 | 2453 | 57.42% | |
| SPY 260630P00702000 | 702.00 | 0.69 | 0.75 | 0.76 | 18 | 2449 | 21.61% | |
| SPY 260630P00543000 | 543.00 | 0.04 | 0.03 | 0.04 | 2128 | 2353 | 56.45% | |
| SPY 260630P00544000 | 544.00 | 0.04 | 0.03 | 0.04 | 2215 | 2345 | 56.25% | |
| SPY 260630P00504000 | 504.00 | 0.03 | 0.02 | 0.03 | 1 | 2341 | 66.41% | |
| SPY 260630P00618000 | 618.00 | 0.1 | 0.1 | 0.11 | 14 | 2276 | 39.84% | |
| SPY 260630P00516000 | 516.00 | 0.03 | 0.02 | 0.03 | 1975 | 2207 | 62.89% | |
| SPY 260630P00676000 | 676.00 | 0.3 | 0.31 | 0.32 | 1 | 2152 | 26.69% | |
| SPY 260630P00712000 | 712.00 | 1.08 | 1.16 | 1.17 | 37 | 2142 | 19.87% | |
| SPY 260630P00490000 | 490.00 | 0.02 | 0.02 | 0.03 | 164 | 2139 | 71.09% | |
| SPY 260630P00509000 | 509.00 | 0.03 | 0.02 | 0.03 | 2 | 2134 | 64.84% | |
| SPY 260630P00706000 | 706.00 | 0.8 | 0.88 | 0.9 | 70 | 2092 | 20.91% | |
| SPY 260630P00517000 | 517.00 | 0.02 | 0.02 | 0.03 | 1981 | 2075 | 62.50% | |
| SPY 260630P00599000 | 599.00 | 0.07 | 0.08 | 0.09 | 6 | 2071 | 44.53% | |
| SPY 260630P00708000 | 708.00 | 0.66 | 0.96 | 0.98 | 12 | 2041 | 20.56% | |
| SPY 260630P00508000 | 508.00 | 0.02 | 0.02 | 0.03 | 22 | 2036 | 65.23% | |
| SPY 260630P00480000 | 480.00 | 0.01 | 0.01 | 0.02 | 90 | 2017 | 71.09% | |
| SPY 260630P00561000 | 561.00 | 0.05 | 0.04 | 0.05 | 1346 | 1978 | 52.34% | |
| SPY 260630P00420000 | 420.00 | 0.01 | 0 | 0.01 | 1076 | 1955 | 84.38% | |
| SPY 260630P00535000 | 535.00 | 0.04 | 0.03 | 0.04 | 3 | 1949 | 58.98% | |
| SPY 260630P00760000 | 760.00 | 13.4 | 12.42 | 14.97 | 164 | 1873 | 15.85% | YES |
| SPY 260630P00485000 | 485.00 | 0.02 | 0.01 | 0.02 | 10 | 1842 | 69.53% | |
| SPY 260630P00475000 | 475.00 | 0.02 | 0.01 | 0.02 | 1 | 1785 | 72.66% | |
| SPY 260630P00515000 | 515.00 | 0.21 | 0.02 | 0.03 | 156 | 1773 | 63.28% | |
| SPY 260630P00430000 | 430.00 | 0.01 | 0 | 0.01 | 15 | 1748 | 81.25% | |
| SPY 260630P00701000 | 701.00 | 0.63 | 0.72 | 0.73 | 17 | 1731 | 21.79% | |
| SPY 260630P00445000 | 445.00 | 0.01 | 0.01 | 0.02 | 51 | 1713 | 82.81% | |
| SPY 260630P00511000 | 511.00 | 0.03 | 0.02 | 0.03 | 1473 | 1712 | 64.45% | |
| SPY 260630P00743000 | 743.00 | 5.21 | 5.52 | 5.56 | 380 | 1701 | 14.98% | |
| SPY 260630P00450000 | 450.00 | 0.04 | 0.01 | 0.02 | 2 | 1697 | 80.47% | |
| SPY 260630P00731000 | 731.00 | 2.95 | 2.94 | 2.97 | 103 | 1681 | 16.82% | |
| SPY 260630P00635000 | 635.00 | 0.11 | 0.14 | 0.15 | 45 | 1607 | 36.13% | |
| SPY 260630P00756000 | 756.00 | 10.57 | 10 | 11.31 | 130 | 1526 | 13.88% | YES |
| SPY 260630P00753000 | 753.00 | 9.48 | 9.33 | 9.67 | 4153 | 1513 | 14.08% | YES |
| SPY 260630P00678000 | 678.00 | 0.31 | 0.33 | 0.34 | 74 | 1512 | 26.29% | |
| SPY 260630P00718000 | 718.00 | 1.44 | 1.53 | 1.56 | 206 | 1510 | 18.92% | |
| SPY 260630P00595000 | 595.00 | 0.07 | 0.07 | 0.08 | 1 | 1506 | 45.12% | |
| SPY 260630P00495000 | 495.00 | 0.02 | 0.02 | 0.03 | 348 | 1503 | 69.14% | |
| SPY 260630P00691000 | 691.00 | 0.5 | 0.49 | 0.5 | 15 | 1488 | 23.63% | |
| SPY 260630P00512000 | 512.00 | 0.02 | 0.02 | 0.03 | 1405 | 1463 | 64.06% | |
| SPY 260630P00694000 | 694.00 | 0.5 | 0.55 | 0.56 | 289 | 1456 | 23.10% | |
| SPY 260630P00754000 | 754.00 | 9.6 | 8.92 | 11.21 | 492 | 1436 | 15.76% | YES |
| SPY 260630P00689000 | 689.00 | 0.34 | 0.46 | 0.47 | 2 | 1433 | 24.05% | |
| SPY 260630P00580000 | 580.00 | 0.07 | 0.06 | 0.07 | 3 | 1400 | 48.93% | |
| SPY 260630P00714000 | 714.00 | 1.17 | 1.27 | 1.29 | 83 | 1394 | 19.57% | |
| SPY 260630P00757000 | 757.00 | 11.65 | 11.5 | 12.3 | 54 | 1373 | 14.53% | YES |
| SPY 260630P00460000 | 460.00 | 0.01 | 0.01 | 0.02 | 5 | 1365 | 77.34% | |
| SPY 260630P00654000 | 654.00 | 0.2 | 0.19 | 0.2 | 5 | 1357 | 31.59% | |
| SPY 260630P00585000 | 585.00 | 0.05 | 0.06 | 0.07 | 69 | 1291 | 47.46% | |
| SPY 260630P00726000 | 726.00 | 2.05 | 2.28 | 2.3 | 26 | 1282 | 17.60% | |
| SPY 260630P00713000 | 713.00 | 1.18 | 1.21 | 1.23 | 564 | 1230 | 19.73% | |
| SPY 260630P00736000 | 736.00 | 3.73 | 3.81 | 3.84 | 223 | 1219 | 16.02% | |
| SPY 260630P00688000 | 688.00 | 0.44 | 0.44 | 0.46 | 22 | 1174 | 24.29% | |
| SPY 260630P00711000 | 711.00 | 0.99 | 1.1 | 1.12 | 36 | 1172 | 20.05% | |
| SPY 260630P00619000 | 619.00 | 0.1 | 0.1 | 0.12 | 1 | 1145 | 39.94% | |
| SPY 260630P00570000 | 570.00 | 0.06 | 0.05 | 0.06 | 7 | 1130 | 50.78% | |
| SPY 260630P00737000 | 737.00 | 3.91 | 4.02 | 4.05 | 463 | 1107 | 15.88% | |
| SPY 260630P00687000 | 687.00 | 0.41 | 0.43 | 0.44 | 7 | 1099 | 24.44% | |
| SPY 260630P00719000 | 719.00 | 1.59 | 1.61 | 1.63 | 498 | 1081 | 18.73% | |
| SPY 260630P00510000 | 510.00 | 0.15 | 0.02 | 0.03 | 198 | 1079 | 64.84% | |
| SPY 260630P00653000 | 653.00 | 0.83 | 0.18 | 0.2 | 12 | 1073 | 31.91% | |
| SPY 260630P00746000 | 746.00 | 6.4 | 6.49 | 6.53 | 113 | 1061 | 14.58% | |
| SPY 260630P00681000 | 681.00 | 0.35 | 0.36 | 0.37 | 6 | 1048 | 25.68% | |
| SPY 260630P00575000 | 575.00 | 0.06 | 0.05 | 0.06 | 45 | 1046 | 49.61% | |
| SPY 260630P00519000 | 519.00 | 0.03 | 0.02 | 0.03 | 401 | 1019 | 61.72% | |
| SPY 260630P00722000 | 722.00 | 1.87 | 1.87 | 1.89 | 292 | 1016 | 18.26% | |
| SPY 260630P00727000 | 727.00 | 2.36 | 2.4 | 2.42 | 99 | 998 | 17.44% | |
| SPY 260630P00744000 | 744.00 | 5.75 | 5.83 | 5.86 | 585 | 998 | 14.84% | |
| SPY 260630P00728000 | 728.00 | 2.51 | 2.52 | 2.55 | 198 | 980 | 17.29% | |
| SPY 260630P00747000 | 747.00 | 6.72 | 6.85 | 6.89 | 409 | 975 | 14.45% | |
| SPY 260630P00513000 | 513.00 | 0.03 | 0.02 | 0.03 | 93 | 974 | 63.67% | |
| SPY 260630P00571000 | 571.00 | 0.17 | 0.05 | 0.06 | 4 | 973 | 50.39% | |
| SPY 260630P00684000 | 684.00 | 0.4 | 0.39 | 0.4 | 60 | 969 | 25.03% | |
| SPY 260630P00748000 | 748.00 | 7.24 | 7.23 | 7.27 | 555 | 965 | 14.33% | |
| SPY 260630P00465000 | 465.00 | 0.02 | 0.01 | 0.02 | 10 | 965 | 75.78% | |
| SPY 260630P00683000 | 683.00 | 0.36 | 0.38 | 0.39 | 36 | 963 | 25.24% | |
| SPY 260630P00608000 | 608.00 | 0.37 | 0.09 | 0.1 | 1 | 961 | 42.38% | |
| SPY 260630P00659000 | 659.00 | 0.18 | 0.21 | 0.22 | 102 | 959 | 30.47% | |
| SPY 260630P00623000 | 623.00 | 0.1 | 0.11 | 0.12 | 211 | 947 | 38.72% | |
| SPY 260630P00699000 | 699.00 | 0.66 | 0.66 | 0.67 | 12 | 938 | 22.12% | |
| SPY 260630P00628000 | 628.00 | 0.13 | 0.12 | 0.13 | 7 | 931 | 37.60% | |
| SPY 260630P00739000 | 739.00 | 4.38 | 4.46 | 4.5 | 48 | 929 | 15.57% | |
| SPY 260630P00741000 | 741.00 | 4.95 | 4.96 | 5 | 287 | 922 | 15.27% | |
| SPY 260630P00738000 | 738.00 | 4.15 | 4.24 | 4.27 | 944 | 918 | 15.73% | |
| SPY 260630P00717000 | 717.00 | 1.36 | 1.46 | 1.48 | 117 | 902 | 19.06% | |
| SPY 260630P00682000 | 682.00 | 0.33 | 0.37 | 0.38 | 7 | 888 | 25.46% | |
| SPY 260630P00564000 | 564.00 | 0.35 | 0.04 | 0.05 | 7 | 884 | 51.56% | |
| SPY 260630P00733000 | 733.00 | 3.29 | 3.26 | 3.29 | 511 | 883 | 16.50% | |
| SPY 260630P00752000 | 752.00 | 9 | 8.82 | 9.12 | 607 | 880 | 14.08% | YES |
| SPY 260630P00723000 | 723.00 | 1.9 | 1.96 | 1.98 | 96 | 878 | 18.07% | |
| SPY 260630P00514000 | 514.00 | 0.12 | 0.02 | 0.03 | 1 | 868 | 63.28% | |
| SPY 260630P00677000 | 677.00 | 0.31 | 0.32 | 0.33 | 1 | 867 | 26.51% | |
| SPY 260630P00751000 | 751.00 | 8.47 | 8.5 | 8.54 | 857 | 866 | 13.98% | YES |
| SPY 260630P00455000 | 455.00 | 0.02 | 0.01 | 0.02 | 4 | 866 | 78.91% | |
| SPY 260630P00716000 | 716.00 | 1.13 | 1.39 | 1.41 | 28 | 858 | 19.21% | |
| SPY 260630P00657000 | 657.00 | 0.69 | 0.2 | 0.21 | 120 | 858 | 30.91% | |
| SPY 260630P00594000 | 594.00 | 0.44 | 0.07 | 0.08 | 1 | 853 | 45.41% | |
| SPY 260630P00632000 | 632.00 | 0.16 | 0.13 | 0.14 | 6 | 847 | 36.72% | |
| SPY 260630P00607000 | 607.00 | 0.65 | 0.09 | 0.1 | 5 | 842 | 42.68% | |
| SPY 260630P00556000 | 556.00 | 0.03 | 0.04 | 0.05 | 36 | 838 | 53.91% | |
| SPY 260630P00692000 | 692.00 | 0.39 | 0.51 | 0.52 | 4 | 827 | 23.46% | |
| SPY 260630P00644000 | 644.00 | 0.17 | 0.16 | 0.17 | 4 | 819 | 33.94% | |
| SPY 260630P00577000 | 577.00 | 0.19 | 0.05 | 0.06 | 100 | 816 | 49.02% | |
| SPY 260630P00658000 | 658.00 | 0.2 | 0.2 | 0.21 | 1 | 800 | 30.57% | |
| SPY 260630P00530000 | 530.00 | 0.03 | 0.03 | 0.04 | 87 | 787 | 60.35% | |
| SPY 260630P00651000 | 651.00 | 0.17 | 0.18 | 0.19 | 1 | 782 | 32.30% | |
| SPY 260630P00647000 | 647.00 | 1.14 | 0.17 | 0.18 | 152 | 779 | 33.30% | |
| SPY 260630P00633000 | 633.00 | 0.12 | 0.13 | 0.14 | 30 | 774 | 36.43% | |
| SPY 260630P00525000 | 525.00 | 0.02 | 0.03 | 0.04 | 1 | 774 | 61.91% | |
| SPY 260630P00565000 | 565.00 | 0.31 | 0.04 | 0.05 | 298 | 764 | 51.17% | |
| SPY 260630P00554000 | 554.00 | 0.16 | 0.04 | 0.05 | 1 | 761 | 54.49% | |
| SPY 260630P00553000 | 553.00 | 0.18 | 0.04 | 0.05 | 22 | 755 | 54.69% | |
| SPY 260630P00668000 | 668.00 | 0.23 | 0.25 | 0.26 | 8 | 751 | 28.37% | |
| SPY 260630P00673000 | 673.00 | 0.27 | 0.28 | 0.3 | 1 | 734 | 27.39% | |
| SPY 260630P00637000 | 637.00 | 0.16 | 0.14 | 0.15 | 3 | 730 | 35.50% | |
| SPY 260630P00721000 | 721.00 | 1.65 | 1.78 | 1.8 | 199 | 728 | 18.42% | |
| SPY 260630P00758000 | 758.00 | 11.3 | 11.08 | 13.62 | 13 | 711 | 15.76% | YES |
| SPY 260630P00649000 | 649.00 | 0.19 | 0.17 | 0.18 | 6 | 709 | 32.67% | |
| SPY 260630P00732000 | 732.00 | 3.04 | 3.1 | 3.12 | 369 | 705 | 16.65% | |
| SPY 260630P00531000 | 531.00 | 0.26 | 0.03 | 0.04 | 126 | 696 | 60.16% | |
| SPY 260630P00606000 | 606.00 | 0.27 | 0.09 | 0.1 | 51 | 688 | 42.97% | |
| SPY 260630P00693000 | 693.00 | 0.42 | 0.53 | 0.54 | 96 | 686 | 23.28% | |
| SPY 260630P00569000 | 569.00 | 0.06 | 0.05 | 0.06 | 3 | 676 | 50.98% | |
| SPY 260630P00729000 | 729.00 | 2.49 | 2.65 | 2.68 | 1137 | 669 | 17.13% | |
| SPY 260630P00624000 | 624.00 | 0.1 | 0.11 | 0.12 | 384 | 652 | 38.38% | |
| SPY 260630P00674000 | 674.00 | 0.29 | 0.29 | 0.3 | 6 | 638 | 27.08% | |
| SPY 260630P00631000 | 631.00 | 0.12 | 0.13 | 0.14 | 138 | 637 | 37.01% | |
| SPY 260630P00669000 | 669.00 | 0.25 | 0.26 | 0.27 | 2 | 636 | 28.22% | |
| SPY 260630P00638000 | 638.00 | 0.43 | 0.14 | 0.15 | 50 | 635 | 35.21% | |
| SPY 260630P00470000 | 470.00 | 0.02 | 0.01 | 0.02 | 3 | 626 | 74.22% | |
| SPY 260630P00545000 | 545.00 | 0.13 | 0.03 | 0.04 | 25 | 623 | 55.86% | |
| SPY 260630P00648000 | 648.00 | 0.18 | 0.17 | 0.18 | 7 | 622 | 32.96% | |
| SPY 260630P00626000 | 626.00 | 0.13 | 0.12 | 0.13 | 2 | 594 | 38.18% | |
| SPY 260630P00643000 | 643.00 | 0.16 | 0.15 | 0.16 | 1 | 555 | 33.99% | |
| SPY 260630P00576000 | 576.00 | 0.29 | 0.05 | 0.06 | 33 | 555 | 49.41% | |
| SPY 260630P00603000 | 603.00 | 0.09 | 0.08 | 0.09 | 101 | 555 | 43.36% | |
| SPY 260630P00604000 | 604.00 | 0.09 | 0.08 | 0.09 | 390 | 550 | 43.07% | |
| SPY 260630P00584000 | 584.00 | 0.06 | 0.06 | 0.07 | 100 | 544 | 47.75% | |
| SPY 260630P00518000 | 518.00 | 0.03 | 0.02 | 0.03 | 206 | 529 | 62.11% | |
| SPY 260630P00609000 | 609.00 | 0.1 | 0.09 | 0.1 | 238 | 528 | 41.99% | |
| SPY 260630P00538000 | 538.00 | 0.12 | 0.03 | 0.04 | 521 | 526 | 57.81% | |
| SPY 260630P00646000 | 646.00 | 0.16 | 0.16 | 0.17 | 1 | 522 | 33.35% | |
| SPY 260630P00671000 | 671.00 | 0.25 | 0.27 | 0.28 | 2 | 519 | 27.74% | |
| SPY 260630P00679000 | 679.00 | 0.31 | 0.34 | 0.35 | 1 | 515 | 26.10% | |
| SPY 260630P00507000 | 507.00 | 0.03 | 0.02 | 0.03 | 1 | 510 | 65.63% | |
| SPY 260630P00573000 | 573.00 | 0.05 | 0.05 | 0.06 | 100 | 509 | 50.20% | |
| SPY 260630P00551000 | 551.00 | 0.05 | 0.04 | 0.05 | 400 | 498 | 55.47% | |
| SPY 260630P00667000 | 667.00 | 0.23 | 0.25 | 0.26 | 4 | 487 | 28.69% | |
| SPY 260630P00537000 | 537.00 | 0.12 | 0.03 | 0.04 | 402 | 487 | 58.20% | |
| SPY 260630P00614000 | 614.00 | 0.1 | 0.1 | 0.11 | 1 | 475 | 41.02% | |
| SPY 260630P00598000 | 598.00 | 0.07 | 0.08 | 0.09 | 3 | 474 | 44.82% | |
| SPY 260630P00501000 | 501.00 | 0.06 | 0.02 | 0.03 | 393 | 473 | 67.19% | |
| SPY 260630P00664000 | 664.00 | 0.22 | 0.23 | 0.24 | 196 | 466 | 29.30% | |
| SPY 260630P00698000 | 698.00 | 0.53 | 0.63 | 0.65 | 18 | 466 | 22.34% | |
| SPY 260630P00502000 | 502.00 | 0.02 | 0.02 | 0.03 | 2 | 420 | 67.19% | |
| SPY 260630P00672000 | 672.00 | 0.24 | 0.28 | 0.29 | 1 | 414 | 27.56% | |
| SPY 260630P00634000 | 634.00 | 0.12 | 0.13 | 0.14 | 30 | 414 | 36.13% | |
| SPY 260630P00639000 | 639.00 | 0.16 | 0.14 | 0.16 | 1 | 413 | 35.21% | |
| SPY 260630P00527000 | 527.00 | 0.11 | 0.03 | 0.04 | 100 | 411 | 61.33% | |
| SPY 260630P00522000 | 522.00 | 0.03 | 0.03 | 0.04 | 292 | 396 | 62.89% | |
| SPY 260630P00636000 | 636.00 | 0.13 | 0.14 | 0.15 | 50 | 395 | 35.84% | |
| SPY 260630P00661000 | 661.00 | 0.19 | 0.22 | 0.23 | 1 | 391 | 30.03% | |
| SPY 260630P00642000 | 642.00 | 0.17 | 0.15 | 0.16 | 2 | 389 | 34.28% | |
| SPY 260630P00562000 | 562.00 | 0.36 | 0.04 | 0.05 | 7 | 387 | 52.15% | |
| SPY 260630P00621000 | 621.00 | 0.1 | 0.11 | 0.12 | 7 | 386 | 39.31% | |
| SPY 260630P00506000 | 506.00 | 0.09 | 0.02 | 0.03 | 3 | 385 | 66.02% | |
| SPY 260630P00572000 | 572.00 | 0.05 | 0.05 | 0.06 | 100 | 385 | 50.20% | |
| SPY 260630P00775000 | 775.00 | 21.91 | 25.28 | 28.07 | 1 | 376 | 19.93% | YES |
| SPY 260630P00656000 | 656.00 | 0.73 | 0.2 | 0.21 | 132 | 373 | 31.20% | |
| SPY 260630P00602000 | 602.00 | 0.07 | 0.08 | 0.09 | 1 | 363 | 43.65% | |
| SPY 260630P00617000 | 617.00 | 0.25 | 0.1 | 0.11 | 2 | 352 | 40.14% | |
| SPY 260630P00503000 | 503.00 | 0.1 | 0.02 | 0.03 | 76 | 337 | 66.80% | |
| SPY 260630P00629000 | 629.00 | 0.12 | 0.12 | 0.13 | 15 | 333 | 37.31% | |
| SPY 260630P00761000 | 761.00 | 14.2 | 13.13 | 15.68 | 5 | 330 | 15.92% | YES |
| SPY 260630P00563000 | 563.00 | 0.24 | 0.04 | 0.05 | 2 | 328 | 51.76% | |
| SPY 260630P00611000 | 611.00 | 0.1 | 0.09 | 0.1 | 129 | 315 | 41.41% | |
| SPY 260630P00582000 | 582.00 | 0.25 | 0.06 | 0.07 | 3 | 312 | 48.34% | |
| SPY 260630P00574000 | 574.00 | 0.05 | 0.05 | 0.06 | 5 | 304 | 50.00% | |
| SPY 260630P00592000 | 592.00 | 0.08 | 0.07 | 0.08 | 1 | 301 | 46.00% | |
| SPY 260630P00541000 | 541.00 | 0.04 | 0.03 | 0.04 | 2 | 300 | 57.03% | |
| SPY 260630P00641000 | 641.00 | 0.14 | 0.15 | 0.16 | 100 | 292 | 34.57% | |
| SPY 260630P00552000 | 552.00 | 0.05 | 0.04 | 0.05 | 194 | 292 | 55.08% | |
| SPY 260630P00749000 | 749.00 | 7.66 | 7.63 | 7.67 | 355 | 292 | 14.20% | |
| SPY 260630P00627000 | 627.00 | 0.11 | 0.12 | 0.13 | 7 | 285 | 37.89% | |
| SPY 260630P00549000 | 549.00 | 0.04 | 0.04 | 0.05 | 1 | 280 | 55.86% | |
| SPY 260630P00559000 | 559.00 | 0.05 | 0.04 | 0.05 | 1 | 280 | 52.93% | |
| SPY 260630P00526000 | 526.00 | 0.11 | 0.03 | 0.04 | 100 | 278 | 61.72% | |
| SPY 260630P00524000 | 524.00 | 0.16 | 0.03 | 0.04 | 3 | 271 | 62.11% | |
| SPY 260630P00533000 | 533.00 | 0.04 | 0.03 | 0.04 | 55 | 270 | 59.38% | |
| SPY 260630P00546000 | 546.00 | 0.04 | 0.03 | 0.04 | 66 | 268 | 55.47% | |
| SPY 260630P00613000 | 613.00 | 0.11 | 0.1 | 0.11 | 1 | 256 | 41.31% | |
| SPY 260630P00662000 | 662.00 | 0.21 | 0.22 | 0.23 | 1 | 252 | 29.74% | |
| SPY 260630P00558000 | 558.00 | 0.15 | 0.04 | 0.05 | 100 | 251 | 53.32% | |
| SPY 260630P00759000 | 759.00 | 11.56 | 11.74 | 14.28 | 7 | 246 | 15.79% | YES |
| SPY 260630P00547000 | 547.00 | 0.17 | 0.03 | 0.04 | 109 | 244 | 55.27% | |
| SPY 260630P00529000 | 529.00 | 0.2 | 0.03 | 0.04 | 1 | 244 | 60.55% | |
| SPY 260630P00539000 | 539.00 | 0.22 | 0.03 | 0.04 | 22 | 237 | 57.62% | |
| SPY 260630P00663000 | 663.00 | 0.24 | 0.23 | 0.24 | 31 | 234 | 29.59% | |
| SPY 260630P00652000 | 652.00 | 0.15 | 0.18 | 0.19 | 1 | 234 | 31.98% | |
| SPY 260630P00523000 | 523.00 | 0.2 | 0.03 | 0.04 | 35 | 228 | 62.50% | |
| SPY 260630P00593000 | 593.00 | 0.77 | 0.07 | 0.08 | 19 | 226 | 45.70% | |
| SPY 260630P00568000 | 568.00 | 0.05 | 0.05 | 0.06 | 2 | 223 | 51.37% | |
| SPY 260630P00532000 | 532.00 | 0.12 | 0.03 | 0.04 | 1 | 215 | 59.77% | |
| SPY 260630P00536000 | 536.00 | 0.04 | 0.03 | 0.04 | 103 | 205 | 58.59% | |
| SPY 260630P00770000 | 770.00 | 19.47 | 20.6 | 23.31 | 2500 | 202 | 18.07% | YES |
| SPY 260630P00586000 | 586.00 | 0.06 | 0.06 | 0.07 | 200 | 200 | 47.17% | |
| SPY 260630P00601000 | 601.00 | 0.07 | 0.08 | 0.09 | 1 | 193 | 43.95% | |
| SPY 260630P00566000 | 566.00 | 0.28 | 0.05 | 0.06 | 2 | 181 | 51.95% | |
| SPY 260630P00579000 | 579.00 | 0.34 | 0.05 | 0.06 | 1 | 179 | 48.44% | |
| SPY 260630P00534000 | 534.00 | 0.04 | 0.03 | 0.04 | 1 | 171 | 59.18% | |
| SPY 260630P00763000 | 763.00 | 15.29 | 14.62 | 17.3 | 3 | 170 | 16.37% | YES |
| SPY 260630P00612000 | 612.00 | 0.31 | 0.09 | 0.1 | 2 | 167 | 41.11% | |
| SPY 260630P00588000 | 588.00 | 0.46 | 0.06 | 0.07 | 32 | 162 | 46.58% | |
| SPY 260630P00591000 | 591.00 | 0.07 | 0.07 | 0.08 | 237 | 156 | 46.29% | |
| SPY 260630P00557000 | 557.00 | 0.05 | 0.04 | 0.05 | 25 | 142 | 53.52% | |
| SPY 260630P00596000 | 596.00 | 0.07 | 0.07 | 0.08 | 2 | 134 | 44.82% | |
| SPY 260630P00567000 | 567.00 | 0.31 | 0.05 | 0.06 | 1 | 132 | 51.56% | |
| SPY 260630P00578000 | 578.00 | 0.35 | 0.05 | 0.06 | 38 | 127 | 48.83% | |
| SPY 260630P00542000 | 542.00 | 0.04 | 0.03 | 0.04 | 1 | 123 | 56.64% | |
| SPY 260630P00587000 | 587.00 | 0.06 | 0.06 | 0.07 | 100 | 114 | 46.88% | |
| SPY 260630P00800000 | 800.00 | 46.2 | 50.18 | 52.98 | 20 | 108 | 30.40% | YES |
| SPY 260630P00765000 | 765.00 | 16.48 | 16.22 | 18.91 | 24 | 107 | 16.72% | YES |
| SPY 260630P00548000 | 548.00 | 0.23 | 0.04 | 0.05 | 1 | 105 | 56.25% | |
| SPY 260630P00762000 | 762.00 | 12.4 | 13.86 | 16.42 | 2 | 104 | 16.02% | YES |
| SPY 260630P00581000 | 581.00 | 0.42 | 0.06 | 0.07 | 5 | 88 | 48.63% | |
| SPY 260630P00583000 | 583.00 | 0.06 | 0.06 | 0.07 | 2 | 85 | 48.05% | |
| SPY 260630P00780000 | 780.00 | 43.06 | 30.22 | 33.01 | 8 | 84 | 22.08% | YES |
| SPY 260630P00528000 | 528.00 | 0.03 | 0.03 | 0.04 | 117 | 16 | 60.94% | |
| SPY 260630P00790000 | 790.00 | 38.32 | 40.18 | 42.99 | 1 | 14 | 26.36% | YES |
| SPY 260630P00764000 | 764.00 | 14.35 | 15.41 | 18.09 | 1 | 11 | 16.52% | YES |
| SPY 260630P00772000 | 772.00 | 18.44 | 22.37 | 25.18 | 1 | 11 | 18.76% | YES |
| SPY 260630P00788000 | 788.00 | 29.5 | 38.19 | 40.99 | 10 | 10 | 25.51% | YES |
| SPY 260630P00777000 | 777.00 | 39.81 | 27.23 | 30.04 | 1 | 9 | 20.80% | YES |
| SPY 260630P00785000 | 785.00 | 50 | 35.19 | 38 | 6 | 8 | 24.26% | YES |
| SPY 260630P00771000 | 771.00 | 31.4 | 21.53 | 24.24 | 1 | 6 | 18.41% | YES |
| SPY 260630P00773000 | 773.00 | 32.98 | 23.34 | 26.14 | 2 | 5 | 19.15% | YES |
| SPY 260630P00766000 | 766.00 | 30.3 | 17.06 | 19.74 | 1 | 4 | 16.91% | YES |
| SPY 260630P00783000 | 783.00 | 39 | 33.19 | 36 | 1 | 3 | 23.39% | YES |
| SPY 260630P00768000 | 768.00 | 42.35 | 18.78 | 21.49 | 1 | 3 | 17.44% | YES |
| SPY 260630P00769000 | 769.00 | 21.25 | 19.68 | 22.39 | 1 | 3 | 17.74% | YES |
| SPY 260630P00900000 | 900.00 | 147.75 | 150.11 | 152.92 | 1 | 2 | 56.16% | YES |
| SPY 260630P00840000 | 840.00 | 88.19 | 90.15 | 92.96 | 0 | 1 | 44.92% | YES |
| SPY 260630P00799000 | 799.00 | 59.28 | 49.18 | 51.98 | 0 | 1 | 30.00% | YES |
| SPY 260630P00798000 | 798.00 | 58.31 | 48.19 | 50.99 | 0 | 1 | 29.63% | YES |
| SPY 260630P00774000 | 774.00 | 35.44 | 24.29 | 27.1 | 1 | 1 | 19.54% | YES |
| SPY 260630P00805000 | 805.00 | 69.77 | 55.17 | 57.98 | 1 | 1 | 32.36% | YES |
| SPY 260630P00776000 | 776.00 | 31.17 | 26.25 | 29.06 | 2 | 1 | 20.38% | YES |
| SPY 260630P00810000 | 810.00 | 82.62 | 60.17 | 62.97 | 1 | 1 | 34.24% | YES |
| SPY 260630P00779000 | 779.00 | 30.96 | 29.21 | 32.02 | 0 | 1 | 21.66% | YES |
| SPY 260630P00825000 | 825.00 | 91.37 | 75.16 | 77.96 | 1 | 1 | 39.71% | YES |
| SPY 260630P00820000 | 820.00 | 69.12 | 70.16 | 72.97 | 1 | 1 | 37.94% | YES |
| SPY 260630P00830000 | 830.00 | 94.51 | 80.16 | 82.96 | 1 | 0 | 41.47% | YES |
| SPY 260630P00865000 | 865.00 | 117.64 | 111.53 | 114.73 | 0 | 0 | 27.83% | YES |
| SPY 260630P00845000 | 845.00 | 97 | 91.55 | 94.69 | 0 | 0 | 21.49% | YES |
| SPY 260630P00850000 | 850.00 | 110.9 | 100.14 | 102.95 | 3 | 0 | 48.22% | YES |
| SPY 260630P00795000 | 795.00 | 76.11 | 55.18 | 57.98 | 2 | 0 | 50.72% | YES |
| SPY 260630P00855000 | 855.00 | 115.23 | 101.54 | 104.71 | 1 | 0 | 24.81% | YES |
This page displays the full SPY options chain for contracts expiring on 2026-06-30. 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 2026-06-30. 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 2026-06-30. 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 2026-06-30 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 2026-06-30 approaches.
