WhaleQuant.io

SPY Options Chain – 2026-07-02

Detailed SPY options chain for 2026-07-02 – 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 — 2026-07-02 Expiration

This page focuses on a single options expiration date for SPY – 2026-07-02 – 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 2026-07-02.

This SPY 2026-07-02 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 — 2026-07-02 Expiration

The table below shows all call options on SPY expiring on 2026-07-02. 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 260702C00775000 775.00 0.56 0.54 0.55 3594 4172 10.62%
SPY 260702C00900000 900.00 0.02 0.01 0.02 800 3319 29.10%
SPY 260702C00755000 755.00 5.73 5.72 5.75 871 3036 12.51%
SPY 260702C00760000 760.00 3.64 3.61 3.64 665 2875 11.90%
SPY 260702C00762000 762.00 3.23 2.93 2.96 99 2617 11.67%
SPY 260702C00740000 740.00 15.86 14.96 15.33 322 2479 14.88% YES
SPY 260702C00750000 750.00 8.45 8.39 8.43 625 2338 13.19% YES
SPY 260702C00753000 753.00 6.76 6.72 6.76 952 2262 12.78%
SPY 260702C00780000 780.00 0.27 0.26 0.27 4532 2190 10.55%
SPY 260702C00770000 770.00 1.11 1.1 1.12 855 1722 10.92%
SPY 260702C00766000 766.00 1.86 1.85 1.87 167 1704 11.25%
SPY 260702C00752000 752.00 7.29 7.26 7.3 168 1653 12.92%
SPY 260702C00765000 765.00 2.09 2.08 2.11 432 1494 11.35%
SPY 260702C00800000 800.00 0.06 0.05 0.06 451 1443 12.84%
SPY 260702C00790000 790.00 0.1 0.09 0.1 231 1378 11.38%
SPY 260702C00810000 810.00 0.07 0.04 0.05 1 1365 14.70%
SPY 260702C00758000 758.00 4.43 4.38 4.41 128 1255 12.13%
SPY 260702C00761000 761.00 3.28 3.25 3.28 95 1253 11.77%
SPY 260702C00756000 756.00 5.26 5.25 5.28 255 1043 12.38%
SPY 260702C00795000 795.00 0.08 0.07 0.08 4 1031 12.21%
SPY 260702C00785000 785.00 0.14 0.13 0.14 30 986 10.69%
SPY 260702C00735000 735.00 20.21 17.61 20.29 15 971 17.67% YES
SPY 260702C00805000 805.00 0.1 0.05 0.06 1211 918 13.97%
SPY 260702C00749000 749.00 8.99 8.99 9.03 128 896 13.33% YES
SPY 260702C00745000 745.00 12.09 11.36 12.43 66 854 15.26% YES
SPY 260702C00757000 757.00 4.83 4.8 4.84 155 821 12.26%
SPY 260702C00763000 763.00 2.66 2.62 2.65 104 749 11.55%
SPY 260702C00774000 774.00 0.75 0.62 0.64 36 747 10.68%
SPY 260702C00730000 730.00 23.69 21.75 24.41 23 728 18.60% YES
SPY 260702C00778000 778.00 0.43 0.34 0.36 3 727 10.57%
SPY 260702C00769000 769.00 1.26 1.26 1.28 159 710 11.00%
SPY 260702C00754000 754.00 6.42 6.21 6.24 330 708 12.64%
SPY 260702C00759000 759.00 4.12 3.98 4.01 56 697 12.01%
SPY 260702C00777000 777.00 0.44 0.4 0.42 194 684 10.61%
SPY 260702C00788000 788.00 0.12 0.1 0.11 36 679 11.06%
SPY 260702C00741000 741.00 15.08 13.13 14.6 6 654 14.75% YES
SPY 260702C00751000 751.00 7.84 7.82 7.85 275 618 13.04%
SPY 260702C00742000 742.00 13.8 12.41 13.88 7 610 14.62% YES
SPY 260702C00786000 786.00 0.16 0.12 0.13 66 598 10.84%
SPY 260702C00738000 738.00 18.01 15.38 17.92 26 558 17.11% YES
SPY 260702C00880000 880.00 0.02 0.02 0.03 51 550 26.76%
SPY 260702C00737000 737.00 19.2 17.22 18.7 14 536 17.30% YES
SPY 260702C00784000 784.00 0.15 0.15 0.16 33 521 10.67%
SPY 260702C00732000 732.00 26.42 20.06 22.74 5 500 18.23% YES
SPY 260702C00772000 772.00 0.82 0.83 0.85 93 488 10.79%
SPY 260702C00743000 743.00 13.52 12.74 13.14 39 483 14.44% YES
SPY 260702C00768000 768.00 1.45 1.43 1.46 23 465 11.08%
SPY 260702C00783000 783.00 0.28 0.17 0.18 166 462 10.62%
SPY 260702C00744000 744.00 13.57 11.87 12.44 15 460 14.29% YES
SPY 260702C00728000 728.00 25.25 23.45 26.12 62 458 18.99% YES
SPY 260702C00746000 746.00 11.86 10.35 11.46 53 456 14.61% YES
SPY 260702C00767000 767.00 1.68 1.63 1.66 51 428 11.18%
SPY 260702C00727000 727.00 27.35 24.33 27.1 8 426 19.44% YES
SPY 260702C00799000 799.00 0.06 0.06 0.07 344 419 12.89%
SPY 260702C00792000 792.00 0.08 0.08 0.09 517 414 11.67%
SPY 260702C00779000 779.00 0.31 0.3 0.31 37 414 10.55%
SPY 260702C00748000 748.00 9.68 9.6 9.64 109 400 13.46% YES
SPY 260702C00729000 729.00 24.68 22.62 25.26 7 399 18.79% YES
SPY 260702C00764000 764.00 2.47 2.34 2.37 100 396 11.45%
SPY 260702C00773000 773.00 0.72 0.72 0.74 40 383 10.73%
SPY 260702C00875000 875.00 0.03 0.02 0.03 40 381 25.98%
SPY 260702C00771000 771.00 0.97 0.96 0.98 194 367 10.86%
SPY 260702C00739000 739.00 17.37 15.09 16.75 3 366 16.22% YES
SPY 260702C00890000 890.00 0.02 0.01 0.02 3000 363 27.34%
SPY 260702C00726000 726.00 28.25 25.17 27.97 4 356 19.64% YES
SPY 260702C00776000 776.00 0.52 0.46 0.48 146 352 10.61%
SPY 260702C00725000 725.00 28.21 26.05 28.84 35 325 19.83% YES
SPY 260702C00855000 855.00 0.02 0.02 0.03 191 293 22.46%
SPY 260702C00850000 850.00 0.04 0.02 0.03 20 289 21.49%
SPY 260702C00835000 835.00 0.04 0.03 0.04 287 271 19.24%
SPY 260702C00733000 733.00 22.32 19.23 21.91 2 264 18.03% YES
SPY 260702C00787000 787.00 0.23 0.11 0.12 1 260 10.94%
SPY 260702C00796000 796.00 0.08 0.06 0.07 20 258 12.21%
SPY 260702C00820000 820.00 0.05 0.03 0.04 95 255 16.31%
SPY 260702C00794000 794.00 0.08 0.07 0.08 69 253 11.96%
SPY 260702C00731000 731.00 23.56 20.9 23.57 8 247 18.41% YES
SPY 260702C00830000 830.00 0.03 0.03 0.04 115 244 18.36%
SPY 260702C00736000 736.00 19 17.43 19.07 17 244 16.70% YES
SPY 260702C00885000 885.00 0.02 0.01 0.02 23 241 26.56%
SPY 260702C00747000 747.00 10.27 10.09 10.57 40 239 14.08% YES
SPY 260702C00789000 789.00 0.09 0.09 0.1 23 237 11.13%
SPY 260702C00720000 720.00 32.81 30.51 33.3 5 231 20.86% YES
SPY 260702C00734000 734.00 22.48 18.42 21.09 5 225 17.84% YES
SPY 260702C00793000 793.00 0.08 0.07 0.08 8 225 11.72%
SPY 260702C00840000 840.00 0.03 0.02 0.03 336 215 19.63%
SPY 260702C00791000 791.00 0.09 0.08 0.09 15 212 11.45%
SPY 260702C00673000 673.00 81.7 75.79 78.59 2 201 33.26% YES
SPY 260702C00717000 717.00 35.3 33.25 36.04 2 170 21.52% YES
SPY 260702C00781000 781.00 0.22 0.22 0.24 49 163 10.60%
SPY 260702C00798000 798.00 0.06 0.06 0.07 2 161 12.65%
SPY 260702C00825000 825.00 0.03 0.03 0.04 5 159 17.33%
SPY 260702C00815000 815.00 0.05 0.04 0.05 143 135 15.72%
SPY 260702C00722000 722.00 32.62 28.71 31.5 7 135 20.44% YES
SPY 260702C00782000 782.00 0.38 0.2 0.21 18 107 10.62%
SPY 260702C00707000 707.00 50.08 42.58 45.38 2 104 23.75% YES
SPY 260702C00860000 860.00 0.02 0.02 0.03 231 76 23.24%
SPY 260702C00675000 675.00 80.36 73.8 76.61 124 76 32.65% YES
SPY 260702C00870000 870.00 0.03 0.02 0.03 47 75 25.00%
SPY 260702C00710000 710.00 42.96 39.75 42.56 20 73 23.10% YES
SPY 260702C00712000 712.00 32.89 37.88 40.67 1 64 22.61% YES
SPY 260702C00718000 718.00 36.85 32.33 35.12 1 63 21.29% YES
SPY 260702C00723000 723.00 30.3 27.82 30.61 4 58 20.24% YES
SPY 260702C00709000 709.00 34.59 40.69 43.5 0 51 23.33% YES
SPY 260702C00705000 705.00 48.39 44.48 47.28 11 49 24.21% YES
SPY 260702C00700000 700.00 52.59 49.28 52.09 18 47 25.49% YES
SPY 260702C00865000 865.00 0.02 0.02 0.03 256 45 24.22%
SPY 260702C00715000 715.00 37.16 35.09 37.88 5 40 21.94% YES
SPY 260702C00701000 701.00 54.94 48.32 51.13 1 40 25.26% YES
SPY 260702C00797000 797.00 0.06 0.06 0.07 1 38 12.45%
SPY 260702C00708000 708.00 46.21 41.63 44.44 26 36 23.54% YES
SPY 260702C00724000 724.00 29.17 26.93 29.73 6 33 20.05% YES
SPY 260702C00690000 690.00 63.96 59.01 61.82 1 27 28.19% YES
SPY 260702C00650000 650.00 104.81 98.67 101.48 2 26 40.82% YES
SPY 260702C00895000 895.00 0.02 0.01 0.02 1000 23 28.32%
SPY 260702C00685000 685.00 68.6 63.92 66.73 1 23 29.61% YES
SPY 260702C00680000 680.00 56 68.85 71.66 1 22 31.10% YES
SPY 260702C00721000 721.00 31.33 29.61 32.4 8 20 20.66% YES
SPY 260702C00719000 719.00 26.64 31.42 34.21 10 19 21.08% YES
SPY 260702C00670000 670.00 83.27 78.76 81.57 2 17 34.23% YES
SPY 260702C00716000 716.00 40.21 34.17 36.96 2 13 21.74% YES
SPY 260702C00711000 711.00 33.13 38.81 41.61 1 13 22.85% YES
SPY 260702C00600000 600.00 129.34 148.59 151.4 1 12 58.20% YES
SPY 260702C00845000 845.00 0.04 0.02 0.03 5 12 20.51%
SPY 260702C00706000 706.00 46.93 43.53 46.34 1 11 24.02% YES
SPY 260702C00695000 695.00 57.61 54.12 56.92 14 9 26.73% YES
SPY 260702C00665000 665.00 89.97 83.73 86.54 1 9 35.85% YES
SPY 260702C00655000 655.00 96.99 93.68 96.48 8 8 39.04% YES
SPY 260702C00696000 696.00 43.31 53.15 55.96 0 6 26.52% YES
SPY 260702C00660000 660.00 92.07 88.71 91.51 17 5 37.45% YES
SPY 260702C00702000 702.00 37.65 47.36 50.16 1 5 24.97% YES
SPY 260702C00610000 610.00 143.19 138.6 141.4 1 4 54.57% YES
SPY 260702C00703000 703.00 32.97 46.39 49.2 4 4 24.73% YES
SPY 260702C00676000 676.00 63.34 72.81 75.62 0 4 32.34% YES
SPY 260702C00605000 605.00 120.68 143.59 146.4 3 3 56.37% YES
SPY 260702C00699000 699.00 44.18 50.24 53.05 0 3 25.73% YES
SPY 260702C00704000 704.00 39.17 45.44 48.25 1 3 24.51% YES
SPY 260702C00714000 714.00 28.6 36.02 38.81 0 3 22.17% YES
SPY 260702C00590000 590.00 150.32 158.58 161.39 0 2 61.78% YES
SPY 260702C00694000 694.00 36.82 55.1 57.91 0 2 27.07% YES
SPY 260702C00625000 625.00 126.23 123.61 126.42 33 2 49.32% YES
SPY 260702C00595000 595.00 134.6 153.58 156.38 0 1 59.84% YES
SPY 260702C00540000 540.00 211.5 208.57 211.37 0 1 80.57% YES
SPY 260702C00697000 697.00 46.1 52.18 54.99 0 1 26.26% YES
SPY 260702C00525000 525.00 228.98 223.57 226.37 0 1 86.50% YES
SPY 260702C00686000 686.00 53.96 62.93 65.73 0 1 29.25% YES
SPY 260702C00682000 682.00 55.48 66.88 69.68 0 1 30.47% YES
SPY 260702C00681000 681.00 61.63 67.86 70.67 0 1 30.79% YES
SPY 260702C00679000 679.00 77.5 69.84 72.65 4 1 31.41% YES
SPY 260702C00645000 645.00 84.56 103.65 106.46 0 1 42.47% YES
SPY 260702C00615000 615.00 139.89 133.6 136.41 1 1 52.83% YES
SPY 260702C00640000 640.00 97 108.64 111.45 1 1 44.18% YES
SPY 260702C00500000 500.00 257.25 248.57 251.37 2 1 96.73% YES
SPY 260702C00713000 713.00 24.29 36.94 39.74 0 1 22.39% YES
SPY 260702C00635000 635.00 117.35 113.63 116.44 2 1 45.90% YES
SPY 260702C00505000 505.00 248.85 243.57 246.37 0 1 94.65% YES
SPY 260702C00669000 669.00 84.44 79.76 82.56 156 0 34.53% YES
SPY 260702C00683000 683.00 70.45 65.89 68.7 2 0 30.20% YES
SPY 260702C00668000 668.00 84.65 80.75 83.56 30 0 34.89% YES
SPY 260702C00555000 555.00 198.87 193.57 196.38 1 0 74.85% YES

SPY Put Options Chain – 2026-07-02

The table below lists all put options on SPY expiring on 2026-07-02. 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 260702P00720000 720.00 2.12 2.12 2.15 333 13358 18.67%
SPY 260702P00740000 740.00 5.26 5.37 5.4 5866 12318 15.59%
SPY 260702P00710000 710.00 1.37 1.37 1.4 4696 11823 20.25%
SPY 260702P00690000 690.00 0.65 0.64 0.66 463 10675 23.63%
SPY 260702P00726000 726.00 2.77 2.78 2.81 3368 10087 17.73%
SPY 260702P00680000 680.00 0.48 0.47 0.49 333 2987 25.53%
SPY 260702P00750000 750.00 8.77 8.74 8.79 685 2831 14.29%
SPY 260702P00715000 715.00 1.61 1.7 1.73 229 2633 19.46%
SPY 260702P00700000 700.00 0.92 0.92 0.93 344 2529 21.84%
SPY 260702P00695000 695.00 0.73 0.76 0.78 125 2300 22.73%
SPY 260702P00755000 755.00 10.71 11.02 11.32 587 2212 13.98% YES
SPY 260702P00739000 739.00 5.1 5.12 5.15 579 2136 15.74%
SPY 260702P00660000 660.00 0.28 0.29 0.3 23 1958 29.49%
SPY 260702P00722000 722.00 2.19 2.32 2.35 89 1888 18.36%
SPY 260702P00725000 725.00 2.53 2.66 2.68 662 1623 17.87%
SPY 260702P00697000 697.00 0.65 0.82 0.84 59 1613 22.39%
SPY 260702P00727000 727.00 2.92 2.91 2.94 101 1590 17.57%
SPY 260702P00670000 670.00 0.36 0.37 0.38 63 1385 27.52%
SPY 260702P00705000 705.00 1.07 1.12 1.14 81 1336 21.05%
SPY 260702P00685000 685.00 0.54 0.55 0.56 240 1333 24.51%
SPY 260702P00692000 692.00 0.57 0.69 0.7 2 1332 23.23%
SPY 260702P00718000 718.00 1.89 1.94 1.96 8 1310 18.96%
SPY 260702P00760000 760.00 14.15 12.91 15.48 239 1292 15.71% YES
SPY 260702P00753000 753.00 10.12 9.98 10.26 1384 1260 14.12% YES
SPY 260702P00730000 730.00 3.29 3.34 3.37 440 1167 17.10%
SPY 260702P00665000 665.00 0.29 0.33 0.34 20 1080 28.54%
SPY 260702P00735000 735.00 4.22 4.23 4.26 134 1030 16.34%
SPY 260702P00480000 480.00 0.03 0.02 0.03 10 1004 69.14%
SPY 260702P00709000 709.00 1.28 1.32 1.34 29 1001 20.40%
SPY 260702P00737000 737.00 4.39 4.65 4.68 441 933 16.03%
SPY 260702P00675000 675.00 0.39 0.41 0.43 18 894 26.51%
SPY 260702P00745000 745.00 6.79 6.84 6.88 410 875 14.90%
SPY 260702P00714000 714.00 1.42 1.63 1.65 164 868 19.59%
SPY 260702P00640000 640.00 0.2 0.2 0.21 1 855 33.84%
SPY 260702P00712000 712.00 1.19 1.49 1.52 14 816 19.92%
SPY 260702P00707000 707.00 1.14 1.21 1.23 231 804 20.70%
SPY 260702P00756000 756.00 11.23 11.51 11.89 808 769 13.94% YES
SPY 260702P00743000 743.00 6.16 6.21 6.25 472 766 15.18%
SPY 260702P00520000 520.00 0.04 0.04 0.05 200 736 60.74%
SPY 260702P00490000 490.00 0.03 0.02 0.03 41 732 66.41%
SPY 260702P00728000 728.00 2.94 3.05 3.08 122 713 17.42%
SPY 260702P00751000 751.00 9.2 9.18 9.23 117 697 14.18% YES
SPY 260702P00485000 485.00 0.03 0.02 0.03 280 666 67.97%
SPY 260702P00757000 757.00 10.56 12.08 13.59 17 657 15.73% YES
SPY 260702P00716000 716.00 1.75 1.78 1.8 19 652 19.28%
SPY 260702P00650000 650.00 0.23 0.24 0.25 43 644 31.69%
SPY 260702P00717000 717.00 1.49 1.86 1.88 89 641 19.12%
SPY 260702P00721000 721.00 2.02 2.22 2.24 144 635 18.49%
SPY 260702P00758000 758.00 12.05 12.68 13.1 2 628 13.87% YES
SPY 260702P00754000 754.00 10.62 10.47 10.79 259 618 14.06% YES
SPY 260702P00744000 744.00 5.89 6.51 6.56 61 616 15.05%
SPY 260702P00734000 734.00 3.83 4.03 4.07 27 577 16.50%
SPY 260702P00545000 545.00 0.05 0.05 0.06 50 576 54.49%
SPY 260702P00540000 540.00 0.05 0.05 0.06 2 553 55.86%
SPY 260702P00679000 679.00 0.38 0.46 0.47 1 544 25.66%
SPY 260702P00645000 645.00 0.21 0.22 0.23 20 523 32.76%
SPY 260702P00701000 701.00 0.69 0.95 0.97 1 513 21.69%
SPY 260702P00732000 732.00 3.46 3.67 3.7 103 507 16.79%
SPY 260702P00655000 655.00 0.25 0.26 0.28 13 504 30.69%
SPY 260702P00696000 696.00 0.75 0.79 0.81 59 502 22.56%
SPY 260702P00748000 748.00 8 7.92 7.97 142 501 14.53%
SPY 260702P00703000 703.00 0.73 1.03 1.05 20 490 21.36%
SPY 260702P00738000 738.00 4.8 4.88 4.91 63 484 15.89%
SPY 260702P00630000 630.00 0.17 0.17 0.18 2 479 36.04%
SPY 260702P00530000 530.00 0.05 0.04 0.05 3 464 57.81%
SPY 260702P00742000 742.00 5.85 5.91 5.95 457 464 15.31%
SPY 260702P00761000 761.00 12.3 13.59 16.16 2 451 15.73% YES
SPY 260702P00731000 731.00 3.3 3.5 3.53 59 428 16.94%
SPY 260702P00719000 719.00 1.98 2.03 2.05 59 422 18.81%
SPY 260702P00600000 600.00 0.1 0.11 0.12 22 418 42.68%
SPY 260702P00749000 749.00 8.31 8.32 8.37 173 407 14.41%
SPY 260702P00702000 702.00 1 0.99 1.01 31 404 21.53%
SPY 260702P00704000 704.00 0.85 1.07 1.09 3 400 21.19%
SPY 260702P00625000 625.00 0.15 0.16 0.17 14 400 37.21%
SPY 260702P00752000 752.00 9.22 9.64 9.69 682 400 14.08% YES
SPY 260702P00708000 708.00 1.02 1.26 1.28 22 392 20.54%
SPY 260702P00711000 711.00 1.09 1.43 1.45 7 388 20.06%
SPY 260702P00729000 729.00 3.21 3.19 3.22 75 384 17.26%
SPY 260702P00620000 620.00 0.14 0.15 0.16 113 369 38.38%
SPY 260702P00605000 605.00 0.11 0.12 0.13 6 366 41.70%
SPY 260702P00706000 706.00 1.05 1.16 1.18 4 359 20.86%
SPY 260702P00681000 681.00 0.46 0.49 0.5 49 358 25.29%
SPY 260702P00595000 595.00 0.09 0.1 0.11 21 343 43.75%
SPY 260702P00672000 672.00 0.32 0.38 0.4 1 336 27.12%
SPY 260702P00741000 741.00 5.2 5.63 5.67 244 331 15.45%
SPY 260702P00746000 746.00 7.17 7.18 7.23 25 317 14.78%
SPY 260702P00733000 733.00 3.82 3.85 3.88 112 316 16.65%
SPY 260702P00615000 615.00 0.14 0.14 0.15 2 314 39.50%
SPY 260702P00723000 723.00 1.97 2.42 2.45 1238 286 18.18%
SPY 260702P00736000 736.00 4.13 4.43 4.47 476 281 16.20%
SPY 260702P00713000 713.00 1.45 1.56 1.58 4 279 19.75%
SPY 260702P00575000 575.00 0.07 0.08 0.09 6 277 48.44%
SPY 260702P00676000 676.00 0.37 0.43 0.44 20 265 26.31%
SPY 260702P00747000 747.00 7.43 7.54 7.59 156 258 14.65%
SPY 260702P00765000 765.00 15.59 16.55 19.25 8 258 16.27% YES
SPY 260702P00495000 495.00 0.03 0.03 0.04 249 246 66.80%
SPY 260702P00724000 724.00 2.56 2.54 2.57 64 244 18.04%
SPY 260702P00666000 666.00 0.73 0.33 0.34 0 244 28.25%
SPY 260702P00668000 668.00 0.35 0.35 0.36 217 240 27.88%
SPY 260702P00698000 698.00 0.67 0.85 0.87 66 239 22.22%
SPY 260702P00691000 691.00 0.58 0.66 0.68 158 237 23.44%
SPY 260702P00550000 550.00 0.05 0.05 0.06 3 232 53.13%
SPY 260702P00500000 500.00 0.03 0.03 0.04 22 225 65.23%
SPY 260702P00759000 759.00 10.86 12.26 14.84 1 223 15.72% YES
SPY 260702P00678000 678.00 0.41 0.45 0.46 1 207 25.88%
SPY 260702P00570000 570.00 0.07 0.07 0.08 15 198 49.22%
SPY 260702P00525000 525.00 0.04 0.04 0.05 50 197 59.18%
SPY 260702P00590000 590.00 0.08 0.1 0.11 8 195 45.12%
SPY 260702P00682000 682.00 1.71 0.5 0.51 0 178 25.07%
SPY 260702P00580000 580.00 0.08 0.08 0.09 3 173 46.97%
SPY 260702P00664000 664.00 0.7 0.32 0.33 0 171 28.71%
SPY 260702P00610000 610.00 0.12 0.13 0.14 106 169 40.63%
SPY 260702P00585000 585.00 0.08 0.09 0.1 40 163 46.09%
SPY 260702P00694000 694.00 0.67 0.73 0.75 26 152 22.88%
SPY 260702P00669000 669.00 0.34 0.36 0.37 150 151 27.71%
SPY 260702P00656000 656.00 0.25 0.27 0.28 9 148 30.40%
SPY 260702P00687000 687.00 1.31 0.58 0.6 0 135 24.18%
SPY 260702P00686000 686.00 0.43 0.57 0.58 1 121 24.35%
SPY 260702P00699000 699.00 0.84 0.88 0.9 23 120 22.03%
SPY 260702P00684000 684.00 1.37 0.53 0.55 0 118 24.76%
SPY 260702P00674000 674.00 0.4 0.4 0.42 98 117 26.72%
SPY 260702P00663000 663.00 0.89 0.31 0.32 0 112 28.88%
SPY 260702P00688000 688.00 0.55 0.6 0.62 64 111 24.00%
SPY 260702P00535000 535.00 0.14 0.04 0.05 1 107 56.25%
SPY 260702P00689000 689.00 1.34 0.62 0.64 0 107 23.82%
SPY 260702P00635000 635.00 0.18 0.19 0.2 1 105 35.06%
SPY 260702P00565000 565.00 0.06 0.07 0.08 21 102 50.39%
SPY 260702P00677000 677.00 0.41 0.44 0.45 4 94 26.10%
SPY 260702P00505000 505.00 0.03 0.03 0.04 100 93 63.67%
SPY 260702P00555000 555.00 0.05 0.06 0.07 42 92 52.54%
SPY 260702P00658000 658.00 0.25 0.28 0.29 4 87 29.96%
SPY 260702P00762000 762.00 14.44 14.29 16.87 1 87 15.78% YES
SPY 260702P00683000 683.00 0.53 0.52 0.53 6 86 24.92%
SPY 260702P00769000 769.00 32 19.9 22.6 214 82 17.01% YES
SPY 260702P00651000 651.00 0.49 0.25 0.26 0 72 31.54%
SPY 260702P00673000 673.00 0.38 0.39 0.41 2 71 26.93%
SPY 260702P00657000 657.00 0.29 0.28 0.29 146 63 30.25%
SPY 260702P00659000 659.00 0.7 0.29 0.3 0 58 29.81%
SPY 260702P00654000 654.00 1.21 0.26 0.27 0 52 30.84%
SPY 260702P00763000 763.00 15.72 15.03 17.6 2 51 15.85% YES
SPY 260702P00510000 510.00 0.18 0.03 0.04 50 51 62.11%
SPY 260702P00671000 671.00 0.34 0.37 0.39 1 49 27.32%
SPY 260702P00560000 560.00 0.05 0.06 0.07 8 38 51.07%
SPY 260702P00768000 768.00 28.91 19.03 21.72 1 23 16.77% YES
SPY 260702P00693000 693.00 0.68 0.71 0.73 4 23 23.10%
SPY 260702P00667000 667.00 0.33 0.34 0.35 2 20 28.08%
SPY 260702P00767000 767.00 16.71 18.18 20.88 1 19 16.59% YES
SPY 260702P00764000 764.00 15.26 15.77 18.41 2 16 16.04% YES
SPY 260702P00652000 652.00 0.27 0.25 0.26 0 14 31.25%
SPY 260702P00780000 780.00 41.44 30.22 33.03 1 11 20.70% YES
SPY 260702P00661000 661.00 1.66 0.3 0.31 0 10 29.35%
SPY 260702P00774000 774.00 22.97 24.39 27.19 4 10 18.47% YES
SPY 260702P00795000 795.00 45.2 45.19 47.99 7 7 26.59% YES
SPY 260702P00800000 800.00 48.69 50.17 52.98 3 6 28.44% YES
SPY 260702P00770000 770.00 21.7 20.78 23.49 23 6 17.27% YES
SPY 260702P00775000 775.00 51.4 25.33 28.14 2 6 18.81% YES
SPY 260702P00790000 790.00 38.9 40.18 42.99 7 5 24.66% YES
SPY 260702P00515000 515.00 0.21 0.03 0.04 5 5 60.74%
SPY 260702P00653000 653.00 0.22 0.25 0.27 5 4 31.13%
SPY 260702P00766000 766.00 16.42 17.36 20.05 1 3 16.41% YES
SPY 260702P00776000 776.00 47 26.31 29.1 1 3 19.15% YES
SPY 260702P00779000 779.00 55.7 29.23 32.04 0 2 20.31% YES
SPY 260702P00787000 787.00 29.38 37.2 40 0 2 23.49% YES
SPY 260702P00786000 786.00 28.6 36.19 39 0 2 23.10% YES
SPY 260702P00772000 772.00 34 22.6 25.31 2 2 17.82% YES
SPY 260702P00773000 773.00 45.03 23.43 26.24 0 1 18.13% YES
SPY 260702P00783000 783.00 31.52 33.2 36.01 0 1 21.90% YES
SPY 260702P00782000 782.00 30.23 32.21 35.01 0 1 21.49% YES
SPY 260702P00771000 771.00 34.85 21.68 24.39 3 1 17.53% YES
SPY 260702P00784000 784.00 32 34.2 37 0 0 22.28% YES
SPY 260702P00778000 778.00 54.75 28.25 31.06 0 0 19.93% YES

SPY 2026-07-02 Options Chain FAQ

1. What does this SPY options chain for 2026-07-02 show?

This page displays the full SPY options chain for contracts expiring on 2026-07-02. 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 2026-07-02. 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 2026-07-02. 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 2026-07-02 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 2026-07-02 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 2026-07-02 approaches.