WhaleQuant.io

SPY Options Chain – 2026-07-17

Detailed SPY options chain for 2026-07-17 – 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 — 2026-07-17 Expiration

This page focuses on a single options expiration date for SPY – 2026-07-17 – 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 2026-07-17.

This SPY 2026-07-17 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 — 2026-07-17 Expiration

The table below shows all call options on SPY expiring on 2026-07-17. 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 260717C00730000 730.00 27 26.56 27.81 200 25604 18.10% YES
SPY 260717C00750000 750.00 12.53 12.49 12.53 3167 25293 14.17% YES
SPY 260717C00720000 720.00 35.27 34.97 35.63 49 18902 18.87% YES
SPY 260717C00745000 745.00 15.62 15.61 15.86 1345 16747 14.98% YES
SPY 260717C00780000 780.00 1.55 1.52 1.54 2536 15770 11.43%
SPY 260717C00770000 770.00 3.57 3.56 3.59 12186 13791 12.06%
SPY 260717C00760000 760.00 7.22 7.19 7.22 3902 13168 12.99%
SPY 260717C00735000 735.00 22.86 22.21 23.83 1293 13088 17.29% YES
SPY 260717C00740000 740.00 19.33 19.11 19.38 576 12715 15.69% YES
SPY 260717C00765000 765.00 5.2 5.16 5.19 937 11969 12.49%
SPY 260717C00755000 755.00 9.68 9.64 9.68 5781 11875 13.56%
SPY 260717C00800000 800.00 0.24 0.23 0.24 11734 10138 11.23%
SPY 260717C00775000 775.00 2.38 2.37 2.39 3006 9955 11.70%
SPY 260717C00805000 805.00 0.16 0.16 0.17 3357 8760 11.50%
SPY 260717C00790000 790.00 0.6 0.58 0.59 565 7316 11.10%
SPY 260717C00915000 915.00 0.03 0.01 0.03 6536 6868 23.44%
SPY 260717C00815000 815.00 0.12 0.1 0.11 178 6660 12.45%
SPY 260717C00710000 710.00 44.42 42.74 45.53 45 6142 22.27% YES
SPY 260717C00910000 910.00 0.02 0.02 0.03 626 5948 22.85%
SPY 260717C00785000 785.00 0.96 0.94 0.96 1219 5449 11.23%
SPY 260717C00600000 600.00 153.22 149.59 152.38 9 5180 47.34% YES
SPY 260717C00725000 725.00 31.23 29.67 31.33 62 5058 18.05% YES
SPY 260717C00955000 955.00 0.02 0.01 0.02 455 4528 26.95%
SPY 260717C00700000 700.00 54.65 51.92 54.72 91 4126 24.20% YES
SPY 260717C00743000 743.00 17.09 16.93 17.24 142 4107 15.26% YES
SPY 260717C00660000 660.00 92.9 90.35 93.16 21 4054 32.88% YES
SPY 260717C00810000 810.00 0.13 0.12 0.13 3540 4037 11.91%
SPY 260717C00940000 940.00 0.02 0.01 0.02 1025 3897 25.39%
SPY 260717C00757000 757.00 8.72 8.61 8.65 936 3849 13.33%
SPY 260717C00950000 950.00 0.01 0.01 0.02 1106 3756 26.37%
SPY 260717C00980000 980.00 0.01 0 0.01 140 3263 28.13%
SPY 260717C00715000 715.00 39.9 38.29 41.05 33 3234 21.34% YES
SPY 260717C00756000 756.00 9.29 9.12 9.16 2339 3144 13.45%
SPY 260717C00795000 795.00 0.37 0.36 0.37 180 3140 11.11%
SPY 260717C00690000 690.00 63.5 61.33 64.14 27 3009 26.25% YES
SPY 260717C00965000 965.00 0.01 0.01 0.02 10 2865 28.13%
SPY 260717C00945000 945.00 0.01 0.01 0.02 1 2792 25.98%
SPY 260717C00685000 685.00 71 66.12 68.91 2 2773 27.30% YES
SPY 260717C00970000 970.00 0.01 0.01 0.02 40 2746 28.52%
SPY 260717C01000000 1000.00 0.02 0 0.01 72 2709 30.08%
SPY 260717C00769000 769.00 4.13 3.85 3.88 1579 2701 12.15%
SPY 260717C00975000 975.00 0.01 0 0.02 777 2532 29.10%
SPY 260717C00540000 540.00 200.9 209.15 211.95 1 2521 62.43% YES
SPY 260717C00680000 680.00 73.39 70.91 73.71 27 2433 28.36% YES
SPY 260717C00900000 900.00 0.03 0.02 0.03 570 2419 21.68%
SPY 260717C00905000 905.00 0.03 0.02 0.03 674 2389 22.27%
SPY 260717C00744000 744.00 17.26 16.24 16.56 76 2275 15.14% YES
SPY 260717C00758000 758.00 8.15 8.12 8.16 654 2258 13.22%
SPY 260717C00820000 820.00 0.1 0.09 0.1 59 2230 13.09%
SPY 260717C00930000 930.00 0.02 0.01 0.02 300 2185 24.22%
SPY 260717C00762000 762.00 6.35 6.32 6.36 610 2181 12.79%
SPY 260717C00960000 960.00 0.02 0.01 0.02 685 2158 27.54%
SPY 260717C00830000 830.00 0.08 0.07 0.08 75 2151 14.21%
SPY 260717C00845000 845.00 0.07 0.05 0.06 113 2112 15.87%
SPY 260717C00773000 773.00 3.24 2.8 2.83 405 2086 11.85%
SPY 260717C00835000 835.00 0.06 0.06 0.07 11 2020 14.75%
SPY 260717C00751000 751.00 11.94 11.89 11.93 495 2011 14.05%
SPY 260717C00768000 768.00 4.45 4.15 4.18 627 1995 12.22%
SPY 260717C00695000 695.00 60.05 56.6 59.41 37 1991 25.22% YES
SPY 260717C00753000 753.00 10.78 10.74 10.78 3023 1956 13.81%
SPY 260717C00729000 729.00 27.77 26.6 27.99 6 1943 17.41% YES
SPY 260717C00761000 761.00 7.14 6.75 6.78 423 1941 12.89%
SPY 260717C00781000 781.00 1.55 1.38 1.4 454 1904 11.38%
SPY 260717C00763000 763.00 5.94 5.92 5.95 605 1869 12.68%
SPY 260717C00767000 767.00 4.81 4.47 4.5 658 1834 12.31%
SPY 260717C00777000 777.00 2 1.99 2.01 797 1797 11.58%
SPY 260717C00787000 787.00 0.8 0.77 0.79 429 1768 11.16%
SPY 260717C00728000 728.00 30.24 27.48 29.62 6 1752 18.67% YES
SPY 260717C00776000 776.00 2.2 2.17 2.2 636 1733 11.66%
SPY 260717C00925000 925.00 0.02 0.01 0.02 1 1732 23.63%
SPY 260717C00772000 772.00 3.24 3.04 3.07 258 1731 11.92%
SPY 260717C00670000 670.00 82.95 80.59 83.4 44 1708 30.60% YES
SPY 260717C00705000 705.00 50.19 47.3 50.09 70 1707 23.22% YES
SPY 260717C00748000 748.00 13.8 13.62 13.85 65 1705 14.52% YES
SPY 260717C00825000 825.00 0.08 0.07 0.09 48 1698 13.67%
SPY 260717C00850000 850.00 0.06 0.05 0.06 13 1671 16.60%
SPY 260717C00650000 650.00 102.48 100.17 102.98 6 1666 35.25% YES
SPY 260717C00774000 774.00 2.59 2.58 2.6 539 1656 11.77%
SPY 260717C00752000 752.00 11.32 11.31 11.35 915 1622 13.93%
SPY 260717C00779000 779.00 1.67 1.66 1.69 578 1597 11.49%
SPY 260717C00742000 742.00 18.25 17.62 17.96 95 1590 15.42% YES
SPY 260717C00738000 738.00 21.98 20.48 21.38 25 1581 16.62% YES
SPY 260717C00759000 759.00 8.11 7.65 7.68 395 1569 13.10%
SPY 260717C00766000 766.00 4.81 4.81 4.84 750 1535 12.40%
SPY 260717C00764000 764.00 5.53 5.53 5.56 721 1521 12.58%
SPY 260717C00990000 990.00 0.02 0 0.01 19 1508 28.91%
SPY 260717C00995000 995.00 0.01 0 0.01 816 1506 29.69%
SPY 260717C00747000 747.00 15.16 14.27 14.54 22 1491 14.71% YES
SPY 260717C00675000 675.00 78.12 75.74 78.54 6 1481 29.46% YES
SPY 260717C00782000 782.00 1.27 1.26 1.28 327 1404 11.34%
SPY 260717C00895000 895.00 0.03 0.02 0.03 111 1387 21.09%
SPY 260717C00920000 920.00 0.03 0.01 0.02 2 1384 23.24%
SPY 260717C00655000 655.00 100.24 95.26 98.05 2 1376 34.02% YES
SPY 260717C00754000 754.00 10.18 10.18 10.22 3744 1331 13.68%
SPY 260717C00786000 786.00 0.85 0.85 0.87 260 1319 11.19%
SPY 260717C00736000 736.00 22.62 20.78 23.46 38 1303 17.63% YES
SPY 260717C00645000 645.00 109.12 105.09 107.9 16 1287 36.44% YES
SPY 260717C00778000 778.00 1.96 1.82 1.84 447 1275 11.53%
SPY 260717C00726000 726.00 30.63 28.78 31.57 4 1250 19.40% YES
SPY 260717C00788000 788.00 0.7 0.7 0.72 421 1229 11.15%
SPY 260717C00665000 665.00 87.1 85.47 88.26 32 1219 31.70% YES
SPY 260717C00783000 783.00 1.22 1.14 1.16 655 1174 11.29%
SPY 260717C00771000 771.00 3.52 3.29 3.32 831 1156 11.99%
SPY 260717C00840000 840.00 0.07 0.05 0.06 1 1155 15.19%
SPY 260717C00784000 784.00 1.05 1.04 1.06 1223 1129 11.27%
SPY 260717C00793000 793.00 0.5 0.43 0.45 15 1129 11.12%
SPY 260717C00855000 855.00 0.06 0.04 0.05 19 1128 16.94%
SPY 260717C00741000 741.00 18.82 18.31 19.75 35 1097 16.85% YES
SPY 260717C00985000 985.00 0.02 0 0.01 253 1090 28.52%
SPY 260717C00746000 746.00 15.53 14.92 15.21 18 1054 14.86% YES
SPY 260717C00749000 749.00 13.32 13.11 13.14 48 1050 14.30% YES
SPY 260717C00792000 792.00 0.5 0.48 0.49 16 1015 11.10%
SPY 260717C00731000 731.00 26.16 24.68 27.37 24 996 18.42% YES
SPY 260717C00789000 789.00 0.68 0.64 0.65 117 944 11.12%
SPY 260717C00733000 733.00 25 23.11 25.79 15 929 18.11% YES
SPY 260717C00935000 935.00 0.02 0.01 0.02 1358 918 24.81%
SPY 260717C00885000 885.00 0.03 0.02 0.03 1 814 19.83%
SPY 260717C00791000 791.00 0.58 0.52 0.54 41 803 11.11%
SPY 260717C00732000 732.00 25.63 23.89 26.58 1 791 18.27% YES
SPY 260717C00794000 794.00 0.47 0.39 0.41 3 752 11.12%
SPY 260717C00640000 640.00 114.69 110.02 112.83 10 704 37.65% YES
SPY 260717C00798000 798.00 0.27 0.28 0.29 75 694 11.21%
SPY 260717C00737000 737.00 22.03 20.02 22.71 9 690 17.48% YES
SPY 260717C00870000 870.00 0.05 0.03 0.04 19 681 18.51%
SPY 260717C00796000 796.00 0.38 0.33 0.34 39 656 11.13%
SPY 260717C00739000 739.00 20.85 19.76 21.2 84 643 17.15% YES
SPY 260717C00860000 860.00 0.06 0.04 0.05 12 565 17.58%
SPY 260717C00799000 799.00 0.29 0.25 0.27 6021 526 11.26%
SPY 260717C00727000 727.00 29.41 27.95 30.74 7 498 19.24% YES
SPY 260717C00590000 590.00 163.76 159.5 162.31 1 495 49.88% YES
SPY 260717C00880000 880.00 0.04 0.03 0.04 311 402 19.83%
SPY 260717C00734000 734.00 25.87 22.32 25.01 3 359 17.95% YES
SPY 260717C00890000 890.00 0.04 0.02 0.03 2 356 20.51%
SPY 260717C00797000 797.00 0.39 0.3 0.31 33 275 11.15%
SPY 260717C00875000 875.00 0.06 0.03 0.04 2 270 19.14%
SPY 260717C00712000 712.00 46.82 40.93 43.73 4 263 21.90% YES
SPY 260717C00630000 630.00 123.55 119.89 122.7 2 244 40.06% YES
SPY 260717C00718000 718.00 38.51 35.67 38.41 26 221 20.80% YES
SPY 260717C00709000 709.00 47.53 43.64 46.44 2 210 22.46% YES
SPY 260717C00865000 865.00 0.06 0.03 0.04 143 202 17.87%
SPY 260717C00620000 620.00 133.36 129.78 132.58 11 167 42.47% YES
SPY 260717C00615000 615.00 138.26 134.73 137.52 1 157 43.65% YES
SPY 260717C00723000 723.00 33.2 31.3 34.1 5 140 19.93% YES
SPY 260717C00595000 595.00 142.08 154.55 157.35 20 138 48.63% YES
SPY 260717C00635000 635.00 121.04 114.95 117.76 1 134 38.84% YES
SPY 260717C00707000 707.00 52.88 45.47 48.26 1 121 22.84% YES
SPY 260717C00722000 722.00 37.72 32.16 34.95 2 116 20.09% YES
SPY 260717C00714000 714.00 43.2 39.15 41.94 12 114 21.53% YES
SPY 260717C00717000 717.00 39.69 36.5 39.29 34 113 20.99% YES
SPY 260717C00625000 625.00 132.39 124.84 127.64 2 107 41.27% YES
SPY 260717C00697000 697.00 45.6 54.73 57.52 0 106 24.79% YES
SPY 260717C00570000 570.00 182.85 179.35 182.15 2 105 54.83% YES
SPY 260717C00605000 605.00 151.97 144.63 147.44 1 104 46.18% YES
SPY 260717C00713000 713.00 43.86 40.04 42.83 33 91 21.71% YES
SPY 260717C00575000 575.00 182.32 174.39 177.18 20 71 53.55% YES
SPY 260717C00565000 565.00 167.5 184.32 187.12 5 69 56.13% YES
SPY 260717C00716000 716.00 43.34 37.37 40.17 2 65 21.17% YES
SPY 260717C00724000 724.00 34.15 30.46 33.25 2 57 19.75% YES
SPY 260717C00515000 515.00 235.44 234 236.81 1 56 68.96% YES
SPY 260717C00610000 610.00 141.98 139.68 142.47 2 50 44.87% YES
SPY 260717C00360000 360.00 387.81 388.55 391.35 1 50 117.70% YES
SPY 260717C00721000 721.00 35 33.02 35.81 2 47 20.27% YES
SPY 260717C00702000 702.00 54.04 50.07 52.86 1 45 23.80% YES
SPY 260717C00525000 525.00 225.66 224.06 226.86 1 42 66.30% YES
SPY 260717C00703000 703.00 53.43 49.14 51.93 37 38 23.60% YES
SPY 260717C00440000 440.00 288.86 308.62 311.43 3 35 89.26% YES
SPY 260717C00365000 365.00 388.54 383.55 386.35 1 31 115.67% YES
SPY 260717C00708000 708.00 36.41 44.55 47.35 2 30 22.65% YES
SPY 260717C00701000 701.00 43.86 50.99 53.79 1 26 24.01% YES
SPY 260717C00560000 560.00 192.74 189.28 192.09 1 26 57.41% YES
SPY 260717C00500000 500.00 233.88 248.92 251.72 1 26 72.83% YES
SPY 260717C00495000 495.00 238.81 253.89 256.7 1 23 74.22% YES
SPY 260717C00719000 719.00 39.43 34.78 37.54 1 19 20.63% YES
SPY 260717C00545000 545.00 202.75 204.18 206.99 1 18 61.22% YES
SPY 260717C00550000 550.00 176.94 199.22 202.02 2 18 59.92% YES
SPY 260717C00580000 580.00 174.88 169.43 172.23 1 18 52.37% YES
SPY 260717C00505000 505.00 233.53 243.95 246.74 1 16 71.46% YES
SPY 260717C00696000 696.00 59.97 55.66 58.47 1 15 25.02% YES
SPY 260717C00460000 460.00 268.8 288.72 291.51 1 15 83.55% YES
SPY 260717C00711000 711.00 45.2 41.83 44.63 4 14 22.09% YES
SPY 260717C00585000 585.00 168.19 164.46 167.27 1 14 51.12% YES
SPY 260717C00520000 520.00 230.48 229.03 231.84 2 11 67.66% YES
SPY 260717C00698000 698.00 60.82 53.79 56.59 1 11 24.60% YES
SPY 260717C00380000 380.00 358.86 368.55 371.35 0 10 109.79% YES
SPY 260717C00555000 555.00 196.62 194.25 197.04 1 10 58.57% YES
SPY 260717C00475000 475.00 254.23 273.79 276.6 0 8 79.61% YES
SPY 260717C00510000 510.00 245.39 238.98 241.78 2 7 70.24% YES
SPY 260717C00693000 693.00 53.21 58.49 61.3 0 7 25.63% YES
SPY 260717C00699000 699.00 58.7 52.86 55.65 4 7 24.40% YES
SPY 260717C00400000 400.00 354.64 348.55 351.36 1 7 102.42% YES
SPY 260717C00450000 450.00 278.81 298.67 301.47 1 7 86.38% YES
SPY 260717C00692000 692.00 65.54 59.44 62.24 2 6 25.82% YES
SPY 260717C00530000 530.00 207.88 219.09 221.89 1 5 65.00% YES
SPY 260717C00375000 375.00 358.95 363.16 365.94 13 5 0.00% YES
SPY 260717C00694000 694.00 61.59 57.55 60.35 4 5 25.42% YES
SPY 260717C00687000 687.00 70.43 64.19 67 2 5 26.88% YES
SPY 260717C00425000 425.00 303.48 323.58 326.36 0 5 93.51% YES
SPY 260717C00682000 682.00 74.66 68.99 71.79 1 5 27.94% YES
SPY 260717C00689000 689.00 68.62 62.29 65.09 3 4 26.45% YES
SPY 260717C00704000 704.00 55.14 48.22 51.01 1 4 23.41% YES
SPY 260717C00673000 673.00 72.08 77.68 80.47 0 4 29.88% YES
SPY 260717C00420000 420.00 330.53 328.56 331.36 1 3 95.24% YES
SPY 260717C00470000 470.00 257.97 278.78 281.56 0 3 80.81% YES
SPY 260717C00706000 706.00 50.62 46.38 49.17 2 3 23.02% YES
SPY 260717C00683000 683.00 49.54 68.03 70.83 0 2 27.73% YES
SPY 260717C00686000 686.00 49.34 65.15 67.94 0 2 27.05% YES
SPY 260717C00661000 661.00 74.35 89.38 92.17 0 2 32.62% YES
SPY 260717C00435000 435.00 305.33 313.6 316.4 0 2 90.58% YES
SPY 260717C00653000 653.00 102.02 97.22 100.03 2 2 34.54% YES
SPY 260717C00679000 679.00 64.5 71.87 74.68 0 1 28.60% YES
SPY 260717C00654000 654.00 103.38 96.24 99.04 1 1 34.28% YES
SPY 260717C00385000 385.00 352.07 363.55 366.35 0 1 107.86% YES
SPY 260717C00651000 651.00 92.94 99.19 101.99 0 1 34.99% YES
SPY 260717C00659000 659.00 75.37 91.34 94.14 0 1 33.12% YES
SPY 260717C00465000 465.00 264.02 283.74 286.55 1 1 82.35% YES
SPY 260717C00688000 688.00 70.66 63.24 66.03 0 1 26.63% YES
SPY 260717C00684000 684.00 73.88 67.06 69.87 0 1 27.52% YES
SPY 260717C00480000 480.00 248.24 268.82 271.61 1 1 78.13% YES
SPY 260717C00430000 430.00 283.91 308.23 311.04 1 1 0.00% YES
SPY 260717C00535000 535.00 202.93 214.12 216.92 1 1 63.72% YES
SPY 260717C00370000 370.00 355.11 368.15 370.93 10 1 0.00% YES
SPY 260717C00395000 395.00 364.65 353.55 356.35 0 1 104.10% YES
SPY 260717C00485000 485.00 265.3 263.84 266.65 1 0 76.90% YES
SPY 260717C00662000 662.00 92.95 88.4 91.2 15 0 32.41% YES
SPY 260717C00490000 490.00 190.53 248.69 251.5 1 0 0.00% YES
SPY 260717C00410000 410.00 249.1 328.09 330.9 0 0 0.00% YES
SPY 260717C00405000 405.00 325.39 343.55 346.36 4 0 100.59% YES

SPY Put Options Chain – 2026-07-17

The table below lists all put options on SPY expiring on 2026-07-17. 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 260717P00540000 540.00 0.16 0.17 0.18 245 203704 45.51%
SPY 260717P00530000 530.00 0.14 0.15 0.16 5 202817 47.22%
SPY 260717P00600000 600.00 0.38 0.37 0.38 410 122289 35.52%
SPY 260717P00590000 590.00 0.3 0.32 0.33 142 106015 37.11%
SPY 260717P00460000 460.00 0.05 0.06 0.07 125 103404 58.98%
SPY 260717P00490000 490.00 0.08 0.09 0.1 100 102369 53.81%
SPY 260717P00735000 735.00 6.87 6.88 6.92 4694 46535 15.28%
SPY 260717P00615000 615.00 0.4 0.45 0.46 3 45778 32.98%
SPY 260717P00650000 650.00 0.76 0.75 0.76 28855 41492 27.15%
SPY 260717P00700000 700.00 2.33 2.32 2.34 4749 39145 19.83%
SPY 260717P00720000 720.00 4.24 4.22 4.25 9823 35529 17.20%
SPY 260717P00710000 710.00 3.06 3.1 3.12 3104 35336 18.49%
SPY 260717P00740000 740.00 8.16 8.16 8.2 6913 31403 14.67%
SPY 260717P00690000 690.00 1.78 1.76 1.78 3586 29601 21.17%
SPY 260717P00750000 750.00 11.55 11.56 11.61 4502 28172 13.50%
SPY 260717P00718000 718.00 3.96 3.96 3.99 17839 27940 17.46%
SPY 260717P00705000 705.00 2.69 2.67 2.7 1354 26861 19.17%
SPY 260717P00730000 730.00 5.85 5.83 5.86 5142 26723 15.91%
SPY 260717P00725000 725.00 4.97 4.95 4.98 6080 26715 16.55%
SPY 260717P00715000 715.00 3.6 3.61 3.64 918 25522 17.85%
SPY 260717P00620000 620.00 0.47 0.48 0.49 58 25041 32.13%
SPY 260717P00680000 680.00 1.37 1.37 1.39 5810 20904 22.58%
SPY 260717P00360000 360.00 0.02 0.01 0.02 301 20738 76.56%
SPY 260717P00695000 695.00 2.01 2.02 2.04 923 19238 20.50%
SPY 260717P00640000 640.00 0.58 0.64 0.65 209 16934 28.80%
SPY 260717P00660000 660.00 0.91 0.9 0.91 850 16466 25.57%
SPY 260717P00716000 716.00 3.75 3.72 3.75 24809 15005 17.72%
SPY 260717P00760000 760.00 16.44 16.26 17.82 311 14559 14.12% YES
SPY 260717P00685000 685.00 1.56 1.55 1.57 910 14429 21.87%
SPY 260717P00520000 520.00 0.13 0.13 0.14 360 14172 48.83%
SPY 260717P00670000 670.00 1.1 1.09 1.11 1350 14091 24.04%
SPY 260717P00630000 630.00 0.53 0.55 0.56 2747 13493 30.45%
SPY 260717P00675000 675.00 1.22 1.22 1.24 1600 13488 23.30%
SPY 260717P00702000 702.00 2.36 2.45 2.47 356 13090 19.54%
SPY 260717P00655000 655.00 0.83 0.82 0.83 2024 11394 26.36%
SPY 260717P00706000 706.00 2.64 2.75 2.78 299 11298 19.03%
SPY 260717P00724000 724.00 4.83 4.79 4.82 93 11140 16.68%
SPY 260717P00704000 704.00 2.46 2.6 2.62 254 11086 19.29%
SPY 260717P00635000 635.00 0.6 0.59 0.61 85 10353 29.68%
SPY 260717P00610000 610.00 0.39 0.42 0.43 24 10237 33.81%
SPY 260717P00400000 400.00 0.03 0.02 0.03 6 9660 68.75%
SPY 260717P00500000 500.00 0.1 0.1 0.11 250 9491 51.95%
SPY 260717P00645000 645.00 0.67 0.69 0.71 76 9189 28.03%
SPY 260717P00703000 703.00 2.52 2.52 2.55 147 8610 19.43%
SPY 260717P00722000 722.00 4.21 4.49 4.53 502 8556 16.95%
SPY 260717P00708000 708.00 2.94 2.92 2.94 530 8078 18.75%
SPY 260717P00745000 745.00 9.68 9.7 9.74 2238 7957 14.06%
SPY 260717P00575000 575.00 0.27 0.27 0.28 307 7845 39.75%
SPY 260717P00692000 692.00 1.72 1.86 1.88 115 7763 20.91%
SPY 260717P00665000 665.00 0.99 0.99 1 1262 7736 24.79%
SPY 260717P00719000 719.00 3.54 4.09 4.12 178 7343 17.33%
SPY 260717P00580000 580.00 0.26 0.29 0.3 2 7168 38.94%
SPY 260717P00395000 395.00 0.03 0.02 0.03 3083 7120 69.92%
SPY 260717P00729000 729.00 5.57 5.64 5.67 5532 7113 16.04%
SPY 260717P00780000 780.00 29.63 30.52 33.33 6 6761 15.38% YES
SPY 260717P00410000 410.00 0.03 0.03 0.04 2075 6657 67.97%
SPY 260717P00694000 694.00 1.85 1.96 1.98 166 6046 20.62%
SPY 260717P00714000 714.00 3.51 3.5 3.53 22848 5904 17.98%
SPY 260717P00625000 625.00 0.5 0.52 0.53 11 5845 31.35%
SPY 260717P00405000 405.00 0.02 0.03 0.04 2340 5749 69.14%
SPY 260717P00370000 370.00 0.02 0.02 0.03 142 5665 76.56%
SPY 260717P00570000 570.00 0.23 0.25 0.26 3 5109 40.53%
SPY 260717P00390000 390.00 0.02 0.02 0.03 100 5056 71.09%
SPY 260717P00595000 595.00 0.32 0.34 0.35 10 4988 36.28%
SPY 260717P00712000 712.00 3.31 3.29 3.32 129 4908 18.24%
SPY 260717P00450000 450.00 0.05 0.05 0.06 5 4790 60.55%
SPY 260717P00755000 755.00 13.75 13.8 13.85 2138 4396 12.99% YES
SPY 260717P00731000 731.00 6.06 6.02 6.06 1391 4060 15.79%
SPY 260717P00515000 515.00 0.13 0.12 0.13 87 4023 49.61%
SPY 260717P00698000 698.00 1.89 2.19 2.21 129 3979 20.09%
SPY 260717P00495000 495.00 0.09 0.09 0.1 1 3862 52.64%
SPY 260717P00550000 550.00 0.2 0.2 0.21 691 3692 44.04%
SPY 260717P00585000 585.00 0.28 0.3 0.31 2 3589 37.96%
SPY 260717P00696000 696.00 1.96 2.07 2.09 321 3571 20.35%
SPY 260717P00728000 728.00 5.51 5.46 5.49 408 3462 16.17%
SPY 260717P00565000 565.00 0.21 0.24 0.25 1 2840 41.46%
SPY 260717P00525000 525.00 0.13 0.14 0.15 4 2660 48.05%
SPY 260717P00430000 430.00 0.05 0.04 0.05 2 2578 64.26%
SPY 260717P00510000 510.00 0.12 0.12 0.13 103 2559 50.59%
SPY 260717P00380000 380.00 0.02 0.02 0.03 2189 2483 73.83%
SPY 260717P00754000 754.00 13.36 13.31 13.37 2434 2455 13.09% YES
SPY 260717P00738000 738.00 7.33 7.62 7.66 617 2440 14.91%
SPY 260717P00365000 365.00 0.03 0.01 0.02 51 2414 75.00%
SPY 260717P00375000 375.00 0.02 0.02 0.03 1595 2410 75.39%
SPY 260717P00733000 733.00 6.13 6.44 6.47 1128 2311 15.53%
SPY 260717P00420000 420.00 0.04 0.03 0.04 14 2279 65.43%
SPY 260717P00756000 756.00 14.02 14.12 15.63 747 2135 14.39% YES
SPY 260717P00732000 732.00 6.22 6.24 6.26 535 2060 15.66%
SPY 260717P00717000 717.00 3.51 3.84 3.87 74 1979 17.59%
SPY 260717P00757000 757.00 14.3 14.67 14.97 206 1936 12.93% YES
SPY 260717P00555000 555.00 0.2 0.21 0.22 42 1920 43.12%
SPY 260717P00748000 748.00 10.23 10.77 10.82 672 1734 13.72%
SPY 260717P00741000 741.00 8.3 8.44 8.48 390 1730 14.54%
SPY 260717P00743000 743.00 8.8 9.04 9.09 614 1718 14.30%
SPY 260717P00742000 742.00 8.8 8.74 8.78 305 1695 14.42%
SPY 260717P00475000 475.00 0.08 0.07 0.08 6 1617 56.06%
SPY 260717P00758000 758.00 13.29 15.12 15.51 27 1605 12.85% YES
SPY 260717P00736000 736.00 6.66 7.12 7.16 167 1581 15.16%
SPY 260717P00713000 713.00 3.18 3.39 3.42 633 1566 18.11%
SPY 260717P00440000 440.00 0.04 0.04 0.05 123 1547 61.72%
SPY 260717P00739000 739.00 7.78 7.88 7.92 710 1546 14.78%
SPY 260717P00605000 605.00 0.4 0.39 0.4 89 1496 34.62%
SPY 260717P00744000 744.00 9.28 9.36 9.41 488 1491 14.18%
SPY 260717P00753000 753.00 12.87 12.85 12.9 1948 1476 13.18% YES
SPY 260717P00711000 711.00 2.95 3.19 3.22 100 1381 18.37%
SPY 260717P00560000 560.00 0.21 0.22 0.23 82 1360 42.19%
SPY 260717P00707000 707.00 2.8 2.83 2.86 174 1278 18.89%
SPY 260717P00737000 737.00 7.26 7.36 7.4 182 1250 15.03%
SPY 260717P00726000 726.00 5.06 5.11 5.14 207 1225 16.42%
SPY 260717P00709000 709.00 2.88 3.01 3.03 394 1210 18.62%
SPY 260717P00727000 727.00 5.34 5.28 5.31 10317 1205 16.29%
SPY 260717P00747000 747.00 10.24 10.4 10.45 984 1199 13.84%
SPY 260717P00751000 751.00 11.98 11.97 12.02 574 1163 13.39% YES
SPY 260717P00752000 752.00 12.41 12.4 12.46 1156 1131 13.29% YES
SPY 260717P00691000 691.00 1.7 1.81 1.83 70 1123 21.04%
SPY 260717P00435000 435.00 0.05 0.04 0.05 75 1118 63.09%
SPY 260717P00749000 749.00 11.15 11.16 11.2 249 1118 13.60%
SPY 260717P00766000 766.00 18.46 19.02 21.75 1 1064 14.04% YES
SPY 260717P00545000 545.00 0.17 0.18 0.19 155 1054 44.63%
SPY 260717P00734000 734.00 6.66 6.66 6.69 351 1040 15.41%
SPY 260717P00445000 445.00 0.05 0.05 0.06 20 1032 61.72%
SPY 260717P00746000 746.00 10.05 10.04 10.09 744 973 13.95%
SPY 260717P00721000 721.00 4.17 4.35 4.38 483 973 17.06%
SPY 260717P00723000 723.00 4.47 4.64 4.67 194 904 16.81%
SPY 260717P00425000 425.00 0.04 0.04 0.05 3 886 65.63%
SPY 260717P00770000 770.00 22 21.97 24.64 44 836 14.04% YES
SPY 260717P00701000 701.00 2.3 2.38 2.41 394 824 19.70%
SPY 260717P00415000 415.00 0.04 0.03 0.04 87 791 66.80%
SPY 260717P00455000 455.00 0.06 0.06 0.07 90 783 60.16%
SPY 260717P00535000 535.00 0.16 0.16 0.17 164 782 46.39%
SPY 260717P00765000 765.00 19.02 18.35 21.06 11 764 14.05% YES
SPY 260717P00693000 693.00 1.59 1.91 1.93 67 741 20.76%
SPY 260717P00759000 759.00 14.85 15.66 17.24 44 532 14.17% YES
SPY 260717P00505000 505.00 0.25 0.11 0.12 95 530 51.27%
SPY 260717P00480000 480.00 0.07 0.08 0.09 120 520 55.57%
SPY 260717P00652000 652.00 0.69 0.78 0.79 115 453 26.84%
SPY 260717P00661000 661.00 0.81 0.91 0.93 1 446 25.43%
SPY 260717P00699000 699.00 2.24 2.25 2.27 208 443 19.95%
SPY 260717P00385000 385.00 0.02 0.02 0.03 511 412 72.66%
SPY 260717P00676000 676.00 1.16 1.25 1.27 47 388 23.17%
SPY 260717P00689000 689.00 1.56 1.72 1.74 39 372 21.32%
SPY 260717P00775000 775.00 26.1 26.02 28.82 5 368 14.56% YES
SPY 260717P00678000 678.00 1.16 1.31 1.33 4 338 22.88%
SPY 260717P00672000 672.00 1.01 1.14 1.16 289 327 23.74%
SPY 260717P00683000 683.00 1.17 1.48 1.5 1 326 22.17%
SPY 260717P00671000 671.00 1.04 1.12 1.13 173 324 23.87%
SPY 260717P00681000 681.00 1.22 1.41 1.42 9 323 22.43%
SPY 260717P00470000 470.00 0.07 0.07 0.08 100 321 57.32%
SPY 260717P00485000 485.00 0.1 0.08 0.09 80 304 54.39%
SPY 260717P00658000 658.00 0.75 0.86 0.88 2 294 25.90%
SPY 260717P00668000 668.00 1.03 1.05 1.07 50 289 24.37%
SPY 260717P00669000 669.00 0.95 1.07 1.09 55 288 24.21%
SPY 260717P00761000 761.00 15.5 15.8 18.41 1 253 14.06% YES
SPY 260717P00762000 762.00 16.28 16.41 17.89 2 252 12.62% YES
SPY 260717P00656000 656.00 0.74 0.83 0.85 12 250 26.22%
SPY 260717P00651000 651.00 0.74 0.76 0.78 10 247 27.03%
SPY 260717P00677000 677.00 1.22 1.28 1.3 115 243 23.02%
SPY 260717P00684000 684.00 1.3 1.51 1.53 57 243 22.01%
SPY 260717P00654000 654.00 0.71 0.8 0.82 8 240 26.54%
SPY 260717P00673000 673.00 1.04 1.17 1.18 92 229 23.57%
SPY 260717P00666000 666.00 0.91 1.01 1.02 76 228 24.63%
SPY 260717P00697000 697.00 2.11 2.13 2.15 136 216 20.22%
SPY 260717P00687000 687.00 1.44 1.63 1.65 112 212 21.59%
SPY 260717P00682000 682.00 1.32 1.44 1.46 15 209 22.30%
SPY 260717P00679000 679.00 1.26 1.34 1.36 120 203 22.73%
SPY 260717P00664000 664.00 0.86 0.97 0.98 16 194 24.94%
SPY 260717P00686000 686.00 1.39 1.59 1.61 59 192 21.74%
SPY 260717P00662000 662.00 0.81 0.93 0.95 2 190 25.28%
SPY 260717P00653000 653.00 0.77 0.79 0.81 4 174 26.72%
SPY 260717P00657000 657.00 0.75 0.85 0.86 1 170 26.04%
SPY 260717P00688000 688.00 1.46 1.68 1.69 3 167 21.44%
SPY 260717P00663000 663.00 1.62 0.95 0.97 0 165 25.14%
SPY 260717P00771000 771.00 33.2 22.76 25.44 92 129 14.12% YES
SPY 260717P00674000 674.00 1.21 1.19 1.21 3738 119 23.44%
SPY 260717P00667000 667.00 0.96 1.03 1.04 45 115 24.48%
SPY 260717P00659000 659.00 0.83 0.88 0.9 278 103 25.77%
SPY 260717P00465000 465.00 0.06 0.06 0.07 1 86 57.81%
SPY 260717P00763000 763.00 15.84 17.04 19.65 5 69 13.98% YES
SPY 260717P00773000 773.00 33.38 24.39 27.12 51 52 14.34% YES
SPY 260717P00772000 772.00 42.83 23.56 26.3 1 48 14.26% YES
SPY 260717P00764000 764.00 18.35 17.68 20.3 10 43 13.95% YES
SPY 260717P00785000 785.00 35.52 35.29 38.1 1 36 16.48% YES
SPY 260717P00774000 774.00 34.19 25.17 27.96 7 30 14.44% YES
SPY 260717P00767000 767.00 41.25 19.73 22.46 44 27 14.04% YES
SPY 260717P00783000 783.00 57.08 33.36 36.17 10 20 16.01% YES
SPY 260717P00790000 790.00 36.51 40.21 43.02 1 19 17.77% YES
SPY 260717P00810000 810.00 56 60.17 62.97 0 17 23.01% YES
SPY 260717P00787000 787.00 60.9 37.25 40.06 10 11 16.99% YES
SPY 260717P00781000 781.00 53.44 31.45 34.26 0 10 15.56% YES
SPY 260717P00782000 782.00 55.5 32.4 35.21 0 10 15.78% YES
SPY 260717P00788000 788.00 61.9 38.23 41.04 0 10 17.24% YES
SPY 260717P00784000 784.00 57.88 34.32 37.13 1 10 16.24% YES
SPY 260717P00786000 786.00 59.91 36.28 39.07 10 10 16.72% YES
SPY 260717P00779000 779.00 54.52 29.59 32.4 10 10 15.18% YES
SPY 260717P00778000 778.00 27.54 28.68 31.49 1 9 15.01% YES
SPY 260717P00768000 768.00 29.63 20.46 23.19 2 9 14.06% YES
SPY 260717P00800000 800.00 48.9 50.17 52.98 10 8 20.44% YES
SPY 260717P00769000 769.00 20.02 21.2 23.91 3 7 14.05% YES
SPY 260717P00777000 777.00 23.38 27.78 30.58 0 4 14.84% YES
SPY 260717P00776000 776.00 34.82 26.89 29.69 2 3 14.69% YES
SPY 260717P00795000 795.00 40.14 45.18 47.99 2 2 19.10% YES
SPY 260717P00855000 855.00 95.6 105.14 107.95 0 1 33.51% YES
SPY 260717P00850000 850.00 116.5 100.14 102.95 4 1 32.42% YES
SPY 260717P00792000 792.00 38.2 42.19 45 0 1 18.30% YES
SPY 260717P00791000 791.00 38.09 41.2 44 2 1 18.02% YES
SPY 260717P00840000 840.00 83.51 90.15 92.95 2 1 30.17% YES
SPY 260717P00865000 865.00 115.73 115.13 117.94 4 1 35.63% YES
SPY 260717P00830000 830.00 91.9 76.55 79.73 0 0 13.92% YES
SPY 260717P00796000 796.00 63.59 46.18 48.99 0 0 19.38% YES

SPY 2026-07-17 Options Chain FAQ

1. What does this SPY options chain for 2026-07-17 show?

This page displays the full SPY options chain for contracts expiring on 2026-07-17. 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 2026-07-17. 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 2026-07-17. 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 2026-07-17 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 2026-07-17 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 2026-07-17 approaches.