WhaleQuant.io

SPY Options Chain – 2026-07-31

Detailed SPY options chain for 2026-07-31 – 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 — 2026-07-31 Expiration

This page focuses on a single options expiration date for SPY – 2026-07-31 – 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 2026-07-31.

This SPY 2026-07-31 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 — 2026-07-31 Expiration

The table below shows all call options on SPY expiring on 2026-07-31. 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 260731C00755000 755.00 13.23 13.23 13.28 200 27951 14.70%
SPY 260731C00750000 750.00 16.4 16.15 16.2 500 8685 15.26% YES
SPY 260731C00825000 825.00 0.21 0.18 0.19 80 8282 12.53%
SPY 260731C00600000 600.00 154.26 150.78 154.04 3 6297 44.86% YES
SPY 260731C00700000 700.00 56.87 54.31 57.68 5 5828 24.43% YES
SPY 260731C00800000 800.00 0.91 0.88 0.91 658 5025 11.99%
SPY 260731C00760000 760.00 10.67 10.62 10.67 2402 3919 14.19%
SPY 260731C00775000 775.00 4.82 4.81 4.85 125 3064 12.94%
SPY 260731C00820000 820.00 0.24 0.23 0.25 322 2942 12.32%
SPY 260731C00770000 770.00 6.45 6.41 6.45 860 2934 13.30%
SPY 260731C00780000 780.00 3.55 3.54 3.58 481 2922 12.64%
SPY 260731C00720000 720.00 39.24 38.2 38.75 14 2466 19.46% YES
SPY 260731C00753000 753.00 14.55 14.37 14.42 153 2446 14.93%
SPY 260731C00752000 752.00 14.99 14.95 15 82 2347 15.03%
SPY 260731C00795000 795.00 1.31 1.27 1.3 242 2137 12.07%
SPY 260731C00754000 754.00 14.45 13.79 13.84 81 2126 14.81%
SPY 260731C00785000 785.00 2.6 2.56 2.59 447 1867 12.40%
SPY 260731C00740000 740.00 23.18 22.65 23.57 131 1756 17.18% YES
SPY 260731C00805000 805.00 0.63 0.62 0.63 59 1643 11.94%
SPY 260731C00749000 749.00 17.79 16.71 16.93 21 1563 15.48% YES
SPY 260731C00725000 725.00 36.02 34.1 34.6 2 1545 18.73% YES
SPY 260731C00751000 751.00 15.67 15.55 15.59 10 1520 15.14%
SPY 260731C00790000 790.00 1.91 1.81 1.84 178 1502 12.20%
SPY 260731C00765000 765.00 8.37 8.34 8.38 320 1499 13.71%
SPY 260731C00759000 759.00 12.53 11.12 11.17 12 1440 14.29%
SPY 260731C00570000 570.00 187.68 180.41 183.66 1 1425 51.58% YES
SPY 260731C00794000 794.00 1.4 1.36 1.39 94 1401 12.09%
SPY 260731C00830000 830.00 0.15 0.15 0.16 536 1369 12.89%
SPY 260731C00758000 758.00 12.06 11.63 11.67 2018 1319 14.38%
SPY 260731C00730000 730.00 30.7 28.73 32.1 24 1318 19.62% YES
SPY 260731C00650000 650.00 105.95 101.75 105.03 7 1292 34.09% YES
SPY 260731C00784000 784.00 3.56 2.73 2.77 14 1254 12.45%
SPY 260731C00620000 620.00 137.44 131.09 134.36 1 1221 40.48% YES
SPY 260731C00647000 647.00 99.62 107.76 110.99 6 1217 40.59% YES
SPY 260731C00710000 710.00 48 45.35 48.8 60 1181 22.77% YES
SPY 260731C00719000 719.00 40.9 37.88 41.06 4 1128 21.31% YES
SPY 260731C00810000 810.00 0.5 0.44 0.45 113 1123 12.00%
SPY 260731C00690000 690.00 67.57 63.52 66.9 4 1113 26.28% YES
SPY 260731C00815000 815.00 0.34 0.31 0.33 311 1105 12.12%
SPY 260731C00745000 745.00 19.85 19.26 19.56 92 1097 16.00% YES
SPY 260731C00735000 735.00 27.4 24.79 28.26 110 1092 18.89% YES
SPY 260731C00756000 756.00 12.76 12.69 12.73 82 1052 14.59%
SPY 260731C00840000 840.00 0.18 0.1 0.12 5 979 13.67%
SPY 260731C00762000 762.00 9.93 9.67 9.71 23 976 13.99%
SPY 260731C00734000 734.00 27.83 25.71 29.01 9 916 19.03% YES
SPY 260731C00695000 695.00 60.58 58.89 62.29 3 913 25.38% YES
SPY 260731C00835000 835.00 0.24 0.12 0.13 8 905 13.18%
SPY 260731C00789000 789.00 2.16 1.94 1.98 12 904 12.25%
SPY 260731C00788000 788.00 2.39 2.08 2.12 98 836 12.28%
SPY 260731C00670000 670.00 84.91 82.43 85.76 11 826 30.08% YES
SPY 260731C00630000 630.00 125.7 121.28 124.55 1 798 38.32% YES
SPY 260731C00767000 767.00 7.76 7.53 7.57 57 770 13.54%
SPY 260731C00774000 774.00 5.45 5.11 5.14 24 768 13.00%
SPY 260731C00715000 715.00 43.53 41.35 44.46 2 732 21.95% YES
SPY 260731C00771000 771.00 6.37 6.06 6.1 41 724 13.22%
SPY 260731C00637000 637.00 67.16 106.56 109.87 1 702 0.00% YES
SPY 260731C00741000 741.00 22.55 20.38 23.43 2 697 17.60% YES
SPY 260731C00757000 757.00 12.66 12.15 12.2 44 689 14.49%
SPY 260731C00764000 764.00 9.21 8.77 8.81 12 682 13.80%
SPY 260731C00675000 675.00 83.48 77.65 80.99 2 672 29.10% YES
SPY 260731C00680000 680.00 76.53 72.91 76.26 13 668 28.15% YES
SPY 260731C00761000 761.00 10.66 10.14 10.18 61 623 14.08%
SPY 260731C00685000 685.00 70.86 68.2 71.56 2 621 27.20% YES
SPY 260731C00744000 744.00 20.68 18.78 21.33 61 603 17.19% YES
SPY 260731C00625000 625.00 128.95 126.18 129.45 2 602 39.39% YES
SPY 260731C00793000 793.00 1.6 1.47 1.49 58 589 12.11%
SPY 260731C00721000 721.00 39.93 36.18 39.38 1 588 20.98% YES
SPY 260731C00665000 665.00 91.02 87.23 90.55 3 573 31.07% YES
SPY 260731C00615000 615.00 139.81 136 139.27 2 573 41.56% YES
SPY 260731C00783000 783.00 3.42 2.92 2.95 3 570 12.48%
SPY 260731C00638000 638.00 109.65 113.45 116.72 1 566 36.60% YES
SPY 260731C00739000 739.00 26.15 21.8 25.32 84 531 18.33% YES
SPY 260731C00660000 660.00 96.94 92.05 95.36 20 520 32.07% YES
SPY 260731C00696000 696.00 43.46 58.11 61.37 1 508 25.20% YES
SPY 260731C00716000 716.00 43.19 40.48 43.6 1 502 21.78% YES
SPY 260731C00742000 742.00 23.58 20.42 22.7 80 488 17.44% YES
SPY 260731C00681000 681.00 75.65 71.96 75.32 3 482 27.96% YES
SPY 260731C00779000 779.00 4.24 3.77 3.81 3 481 12.70%
SPY 260731C00722000 722.00 38.42 35.33 38.55 3 475 20.83% YES
SPY 260731C00746000 746.00 18.86 17.69 19.83 26 471 16.77% YES
SPY 260731C00717000 717.00 41.17 39.61 42.75 8 471 21.62% YES
SPY 260731C00667000 667.00 76.22 85.31 88.63 2 468 30.67% YES
SPY 260731C00777000 777.00 4.35 4.27 4.31 28 467 12.82%
SPY 260731C00786000 786.00 2.45 2.39 2.42 135 462 12.35%
SPY 260731C00766000 766.00 7.98 7.93 7.97 170 439 13.63%
SPY 260731C00768000 768.00 7.91 7.14 7.18 21 434 13.46%
SPY 260731C00782000 782.00 3.56 3.12 3.15 12 430 12.53%
SPY 260731C00705000 705.00 55.15 49.79 53.23 1 426 23.62% YES
SPY 260731C00900000 900.00 0.05 0.03 0.04 21 423 18.46%
SPY 260731C00714000 714.00 49 42.22 45.32 3 408 22.11% YES
SPY 260731C00748000 748.00 18.01 16.21 18.74 16 403 16.72% YES
SPY 260731C00711000 711.00 38.2 44.81 47.93 18 401 22.61% YES
SPY 260731C00706000 706.00 54.84 48.9 52.34 1 397 23.46% YES
SPY 260731C00732000 732.00 30.94 27.22 30.54 5 393 19.32% YES
SPY 260731C00682000 682.00 65.61 71.02 74.38 1 392 27.77% YES
SPY 260731C00674000 674.00 82.83 78.61 81.94 1 388 29.29% YES
SPY 260731C00712000 712.00 37.85 44.85 47.05 44 385 22.44% YES
SPY 260731C00769000 769.00 8.78 6.77 6.81 21 383 13.38%
SPY 260731C00736000 736.00 28.89 25.53 27.51 7 379 18.74% YES
SPY 260731C00708000 708.00 52.33 47.28 50.56 1 374 23.11% YES
SPY 260731C00699000 699.00 43 56.45 58.63 3 357 24.66% YES
SPY 260731C00702000 702.00 56.35 52.5 55.92 1 357 24.14% YES
SPY 260731C00728000 728.00 33.59 30.48 33.68 2 356 19.91% YES
SPY 260731C00747000 747.00 19.62 16.98 19.46 4 356 16.92% YES
SPY 260731C00787000 787.00 2.58 2.23 2.26 39 354 12.31%
SPY 260731C00713000 713.00 48.73 43.04 46.19 2 354 22.28% YES
SPY 260731C00731000 731.00 32.1 28 31.32 1 349 19.47% YES
SPY 260731C00792000 792.00 1.8 1.57 1.6 11 347 12.13%
SPY 260731C00733000 733.00 29.79 26.47 29.57 67 346 18.96% YES
SPY 260731C00640000 640.00 115.15 111.49 114.77 1 344 36.19% YES
SPY 260731C00701000 701.00 42.11 53.4 56.82 1 331 24.31% YES
SPY 260731C00743000 743.00 21.96 19.08 22.44 60 328 17.73% YES
SPY 260731C00791000 791.00 1.78 1.69 1.72 3 320 12.17%
SPY 260731C00763000 763.00 10.37 9.21 9.26 8 314 13.90%
SPY 260731C00778000 778.00 4.61 4.01 4.05 6 308 12.75%
SPY 260731C00683000 683.00 66.36 70.08 73.44 6 296 27.59% YES
SPY 260731C00726000 726.00 38.24 32.04 35.28 2 295 20.21% YES
SPY 260731C00737000 737.00 26.2 23.26 26.77 18 294 18.60% YES
SPY 260731C00595000 595.00 157.42 155.72 158.97 3 293 45.97% YES
SPY 260731C00661000 661.00 103.14 91.08 94.39 4 286 31.85% YES
SPY 260731C00781000 781.00 3.76 3.32 3.36 20 283 12.59%
SPY 260731C00773000 773.00 5.63 5.41 5.45 47 280 13.08%
SPY 260731C00693000 693.00 64.41 60.74 64.13 5 266 25.74% YES
SPY 260731C00679000 679.00 79.13 73.86 77.2 1 266 28.33% YES
SPY 260731C00673000 673.00 78.39 82.5 85.78 1 265 34.16% YES
SPY 260731C00666000 666.00 93.55 86.27 89.59 1 258 30.87% YES
SPY 260731C00707000 707.00 33.7 48.01 51.45 19 255 23.28% YES
SPY 260731C00738000 738.00 29.11 22.53 26.04 2 251 18.47% YES
SPY 260731C00799000 799.00 1.01 0.95 0.97 18 245 11.99%
SPY 260731C00684000 684.00 75.8 69.14 72.5 1 242 27.40% YES
SPY 260731C00655000 655.00 78.92 96.89 100.19 1 241 33.08% YES
SPY 260731C00875000 875.00 0.08 0.04 0.06 0 241 16.55%
SPY 260731C00776000 776.00 4.79 4.53 4.57 5 236 12.87%
SPY 260731C00797000 797.00 1.13 1.1 1.12 109 236 12.02%
SPY 260731C00692000 692.00 64.08 61.66 65.05 1 233 25.92% YES
SPY 260731C00703000 703.00 55.53 51.59 55.02 1 231 23.97% YES
SPY 260731C00772000 772.00 6.09 5.73 5.77 260 227 13.15%
SPY 260731C00704000 704.00 43.38 50.79 54.12 20 218 23.79% YES
SPY 260731C00697000 697.00 61.94 57.05 60.46 1 212 25.03% YES
SPY 260731C00729000 729.00 31.55 30.11 32.84 3 204 19.72% YES
SPY 260731C00689000 689.00 68.12 64.45 67.83 2 187 26.47% YES
SPY 260731C00691000 691.00 64.59 62.59 65.97 1 185 26.09% YES
SPY 260731C00580000 580.00 176.12 170.53 173.78 2 181 49.33% YES
SPY 260731C00645000 645.00 96.16 106.61 109.9 10 170 35.15% YES
SPY 260731C00657000 657.00 98.79 94.95 98.25 1 168 32.66% YES
SPY 260731C00669000 669.00 77.72 83.39 86.71 8 167 30.26% YES
SPY 260731C00663000 663.00 102.18 89.16 92.47 1 164 31.46% YES
SPY 260731C00686000 686.00 61.99 67.26 70.62 6 160 27.01% YES
SPY 260731C00709000 709.00 52.58 46.23 49.68 2 159 22.94% YES
SPY 260731C00718000 718.00 43.5 38.73 41.85 4 155 21.40% YES
SPY 260731C00654000 654.00 77.74 97.86 101.15 1 153 33.27% YES
SPY 260731C00671000 671.00 64.27 81.47 84.8 1 149 29.87% YES
SPY 260731C00895000 895.00 0.03 0.03 0.04 0 143 17.97%
SPY 260731C00698000 698.00 58.83 56.32 59.54 4 143 24.84% YES
SPY 260731C00610000 610.00 148.53 140.93 144.19 1 138 42.65% YES
SPY 260731C00678000 678.00 74.32 74.8 78.15 1 135 28.53% YES
SPY 260731C00656000 656.00 90.93 95.92 99.22 1 133 32.87% YES
SPY 260731C00796000 796.00 1.36 1.18 1.21 9 132 12.05%
SPY 260731C00634000 634.00 125.47 117.36 120.63 125 127 37.45% YES
SPY 260731C00694000 694.00 65.37 59.81 63.21 4 125 25.56% YES
SPY 260731C00687000 687.00 53.07 66.32 69.69 2 121 26.83% YES
SPY 260731C00643000 643.00 115.14 108.56 111.85 1 104 35.57% YES
SPY 260731C00688000 688.00 58.81 65.39 68.76 1 104 26.65% YES
SPY 260731C00676000 676.00 83.81 76.7 80.04 1 102 28.90% YES
SPY 260731C00890000 890.00 0.07 0.03 0.05 120 99 17.87%
SPY 260731C00623000 623.00 123.86 128.15 131.41 1 95 39.82% YES
SPY 260731C00644000 644.00 109.12 110.59 114.06 6 94 41.59% YES
SPY 260731C00641000 641.00 123.27 110.51 113.8 3 92 35.99% YES
SPY 260731C00659000 659.00 82.99 93.02 96.32 1 87 32.26% YES
SPY 260731C00798000 798.00 1.19 1.02 1.05 14 84 12.02%
SPY 260731C00662000 662.00 72.32 90.12 93.43 6 82 31.66% YES
SPY 260731C00664000 664.00 85.12 88.19 91.51 1 75 31.27% YES
SPY 260731C00642000 642.00 117.6 109.54 112.82 50 64 35.77% YES
SPY 260731C00727000 727.00 36.42 31.17 34.47 6 60 20.06% YES
SPY 260731C00672000 672.00 87.77 80.52 83.85 1 57 29.69% YES
SPY 260731C00677000 677.00 70.65 75.75 79.1 1 52 28.72% YES
SPY 260731C00653000 653.00 91.66 101.79 105.14 2 46 39.08% YES
SPY 260731C00500000 500.00 257.3 249.76 252.99 6 41 57.69% YES
SPY 260731C00450000 450.00 280.15 299.37 302.61 49 34 66.16% YES
SPY 260731C00635000 635.00 120.81 116.38 119.66 1 34 37.26% YES
SPY 260731C00535000 535.00 207.75 215.06 218.3 1 33 51.38% YES
SPY 260731C00485000 485.00 178.4 254.11 257.39 32 33 0.00% YES
SPY 260731C00440000 440.00 302.29 309.3 312.54 0 32 67.72% YES
SPY 260731C00646000 646.00 86.94 105.64 108.92 1 32 34.92% YES
SPY 260731C00605000 605.00 149.11 145.85 149.11 10 30 43.74% YES
SPY 260731C00505000 505.00 240.5 244.8 248.04 30 30 56.84% YES
SPY 260731C00658000 658.00 100.3 93.98 97.29 5 27 32.47% YES
SPY 260731C00585000 585.00 169.05 165.59 168.84 2 25 48.20% YES
SPY 260731C00550000 550.00 212.11 200.2 203.45 2 23 56.17% YES
SPY 260731C00639000 639.00 115.16 112.47 115.75 1 22 36.41% YES
SPY 260731C00652000 652.00 103.59 99.8 103.09 1 22 33.68% YES
SPY 260731C00495000 495.00 224.03 244.21 247.55 20 20 0.00% YES
SPY 260731C00668000 668.00 87.12 84.35 87.67 4 20 30.47% YES
SPY 260731C00880000 880.00 0.05 0.04 0.05 0 20 16.80%
SPY 260731C00651000 651.00 104.42 100.77 104.06 1 18 33.89% YES
SPY 260731C00636000 636.00 119.88 115.4 118.68 1 15 37.04% YES
SPY 260731C00470000 470.00 266.49 279.52 282.76 2 15 62.92% YES
SPY 260731C00590000 590.00 162.33 160.65 163.9 2 14 47.07% YES
SPY 260731C00475000 475.00 269.8 274.56 277.8 20 13 62.09% YES
SPY 260731C00622000 622.00 84.27 120.74 124 3 12 0.00% YES
SPY 260731C00649000 649.00 93.65 102.72 106.01 1 12 34.32% YES
SPY 260731C00723000 723.00 33 34.49 37.73 0 12 20.68% YES
SPY 260731C00621000 621.00 138.56 130.11 133.38 1 11 40.27% YES
SPY 260731C00631000 631.00 91.44 110.53 114.05 8 11 0.00% YES
SPY 260731C00627000 627.00 83.32 116 119.29 10 10 0.00% YES
SPY 260731C00632000 632.00 129.16 119.32 122.59 5 10 37.89% YES
SPY 260731C00575000 575.00 180.55 175.47 178.72 1 10 50.46% YES
SPY 260731C00648000 648.00 111.8 103.69 106.98 2 10 34.52% YES
SPY 260731C00525000 525.00 216.77 214.56 217.9 1 9 0.00% YES
SPY 260731C00520000 520.00 222.45 229.92 233.17 1 9 54.10% YES
SPY 260731C00560000 560.00 184.05 190.3 193.55 2 9 53.86% YES
SPY 260731C00515000 515.00 191.93 224.44 227.78 8 8 0.00% YES
SPY 260731C00724000 724.00 37.16 33.65 36.9 2 7 20.51% YES
SPY 260731C00633000 633.00 124.04 118.34 121.61 1 6 37.67% YES
SPY 260731C00850000 850.00 0.1 0.08 0.09 1 6 14.41%
SPY 260731C00465000 465.00 222.62 248.57 251.8 6 6 0.00% YES
SPY 260731C00490000 490.00 266.05 259.68 262.91 2 5 59.47% YES
SPY 260731C00530000 530.00 224.41 220.01 223.25 1 5 52.26% YES
SPY 260731C00540000 540.00 202.69 210.1 213.35 1 4 50.45% YES
SPY 260731C00455000 455.00 305.85 294.41 297.65 0 3 65.41% YES
SPY 260731C00375000 375.00 378.45 373.88 377.11 4 3 74.02% YES
SPY 260731C00629000 629.00 76.37 114.1 117.4 2 3 0.00% YES
SPY 260731C00510000 510.00 228.77 239.84 243.08 1 3 55.92% YES
SPY 260731C00555000 555.00 189.23 195.25 198.5 2 3 55.02% YES
SPY 260731C00565000 565.00 185.12 188.57 191.77 1 3 57.75% YES
SPY 260731C00445000 445.00 315.74 304.34 307.57 2 2 66.94% YES
SPY 260731C00430000 430.00 323.15 319.23 322.47 2 2 69.19% YES
SPY 260731C00545000 545.00 194.21 205.15 208.4 1 2 57.33% YES
SPY 260731C00420000 420.00 334.17 329.16 332.4 4 2 70.51% YES
SPY 260731C00626000 626.00 119.33 125.2 128.47 1 2 39.18% YES
SPY 260731C00860000 860.00 0.09 0.06 0.07 0 1 15.14%
SPY 260731C00870000 870.00 0.06 0.05 0.06 2 1 16.02%
SPY 260731C00435000 435.00 224.74 303.4 306.5 0 1 0.00% YES
SPY 260731C00855000 855.00 0.12 0.07 0.08 0 1 14.80%
SPY 260731C00415000 415.00 322.94 334.13 337.37 0 1 71.24% YES
SPY 260731C00628000 628.00 77.64 0 0 1 0 0.00% YES
SPY 260731C00380000 380.00 373.33 368.91 372.14 1 0 74.02% YES
SPY 260731C00624000 624.00 74.94 0 0 1 0 0.00% YES
SPY 260731C00845000 845.00 0.12 0.09 0.1 55 0 13.97%

SPY Put Options Chain – 2026-07-31

The table below lists all put options on SPY expiring on 2026-07-31. 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 260731P00550000 550.00 0.36 0.38 0.39 150 302258 39.53%
SPY 260731P00630000 630.00 0.92 1.03 1.05 13 152092 28.16%
SPY 260731P00470000 470.00 0.16 0.15 0.16 84 150753 51.22%
SPY 260731P00575000 575.00 0.49 0.51 0.52 47 26344 35.91%
SPY 260731P00681000 681.00 2.4 2.52 2.55 7 20087 21.53%
SPY 260731P00682000 682.00 2.38 2.57 2.6 3 18162 21.40%
SPY 260731P00645000 645.00 1.18 1.29 1.31 18 16379 26.09%
SPY 260731P00700000 700.00 3.79 3.83 3.87 382 16087 19.25%
SPY 260731P00735000 735.00 9.09 9.28 9.33 299 15970 15.22%
SPY 260731P00710000 710.00 4.65 4.87 4.91 273 15468 18.08%
SPY 260731P00600000 600.00 0.67 0.69 0.71 134 13293 32.40%
SPY 260731P00375000 375.00 0.05 0.04 0.05 428 11241 65.63%
SPY 260731P00703000 703.00 3.6 4.11 4.15 12 10223 18.89%
SPY 260731P00680000 680.00 2.45 2.46 2.49 956 9716 21.63%
SPY 260731P00730000 730.00 8.11 8.12 8.16 1700 9280 15.78%
SPY 260731P00430000 430.00 0.1 0.09 0.1 34 8490 57.23%
SPY 260731P00675000 675.00 2.18 2.23 2.25 570 8468 22.25%
SPY 260731P00650000 650.00 1.41 1.4 1.42 58 7651 25.42%
SPY 260731P00475000 475.00 0.15 0.16 0.17 1 6388 50.49%
SPY 260731P00410000 410.00 0.08 0.07 0.08 1 4814 60.35%
SPY 260731P00590000 590.00 0.59 0.61 0.63 60 4478 33.84%
SPY 260731P00570000 570.00 0.47 0.48 0.5 1 4234 36.74%
SPY 260731P00670000 670.00 2 2.02 2.04 56 3715 22.87%
SPY 260731P00720000 720.00 6.25 6.25 6.3 1898 3658 16.93%
SPY 260731P00625000 625.00 0.92 0.96 0.98 2 3214 28.86%
SPY 260731P00640000 640.00 1.03 1.2 1.22 2 3212 26.80%
SPY 260731P00690000 690.00 3.06 3.05 3.09 211 2947 20.44%
SPY 260731P00440000 440.00 0.1 0.1 0.11 45 2931 55.57%
SPY 260731P00540000 540.00 0.31 0.34 0.35 51 2803 41.02%
SPY 260731P00745000 745.00 11.99 12.22 12.27 301 2777 14.12%
SPY 260731P00460000 460.00 0.13 0.13 0.14 5 2764 52.59%
SPY 260731P00740000 740.00 10.68 10.64 10.68 583 2428 14.66%
SPY 260731P00400000 400.00 0.06 0.06 0.07 13 2413 61.91%
SPY 260731P00595000 595.00 0.59 0.65 0.66 10 2330 33.06%
SPY 260731P00620000 620.00 0.81 0.9 0.91 8 2195 29.53%
SPY 260731P00660000 660.00 1.65 1.67 1.69 28 2174 24.13%
SPY 260731P00750000 750.00 14.09 14.06 14.12 437 2153 13.60%
SPY 260731P00665000 665.00 1.77 1.83 1.86 64 2111 23.51%
SPY 260731P00435000 435.00 0.19 0.09 0.1 14 2099 56.06%
SPY 260731P00500000 500.00 0.21 0.22 0.23 3 2063 47.02%
SPY 260731P00380000 380.00 0.05 0.05 0.06 30 1859 65.63%
SPY 260731P00685000 685.00 2.72 2.74 2.77 65 1820 21.03%
SPY 260731P00655000 655.00 1.32 1.53 1.55 4 1787 24.78%
SPY 260731P00755000 755.00 16.09 16.21 16.28 310 1518 13.11% YES
SPY 260731P00760000 760.00 18.22 18.52 18.95 46 1502 12.84% YES
SPY 260731P00756000 756.00 16.16 16.68 16.74 280 1451 13.01% YES
SPY 260731P00687000 687.00 2.7 2.86 2.89 25 1443 20.79%
SPY 260731P00695000 695.00 3.39 3.42 3.45 54 1421 19.84%
SPY 260731P00390000 390.00 0.19 0.05 0.06 102 1242 63.28%
SPY 260731P00605000 605.00 0.71 0.74 0.75 47 1153 31.65%
SPY 260731P00580000 580.00 0.53 0.54 0.56 3 1114 35.28%
SPY 260731P00525000 525.00 0.27 0.29 0.3 9 1100 43.26%
SPY 260731P00702000 702.00 3.89 4.02 4.05 18 1092 19.01%
SPY 260731P00715000 715.00 5.35 5.51 5.55 578 1073 17.50%
SPY 260731P00450000 450.00 0.12 0.11 0.12 331 1054 53.91%
SPY 260731P00705000 705.00 4.02 4.31 4.35 218 1047 18.66%
SPY 260731P00736000 736.00 9.29 9.53 9.58 10 992 15.10%
SPY 260731P00752000 752.00 14.91 14.88 14.95 145 880 13.41% YES
SPY 260731P00743000 743.00 11.41 11.55 11.61 18 876 14.34%
SPY 260731P00749000 749.00 13.2 13.67 13.73 167 872 13.70%
SPY 260731P00721000 721.00 6.03 6.42 6.46 59 860 16.81%
SPY 260731P00780000 780.00 28.09 30.85 34.2 1 854 13.91% YES
SPY 260731P00565000 565.00 0.43 0.46 0.47 96 847 37.43%
SPY 260731P00530000 530.00 0.31 0.31 0.32 20 838 42.58%
SPY 260731P00505000 505.00 0.22 0.23 0.24 165 830 46.22%
SPY 260731P00480000 480.00 0.2 0.17 0.18 9 808 49.90%
SPY 260731P00725000 725.00 7.05 7.12 7.16 218 803 16.35%
SPY 260731P00420000 420.00 0.17 0.08 0.09 19 799 58.79%
SPY 260731P00737000 737.00 8.2 9.8 9.85 4 778 15.00%
SPY 260731P00634000 634.00 3.4 1.09 1.11 1 775 27.59%
SPY 260731P00754000 754.00 15.84 15.76 15.82 137 775 13.21% YES
SPY 260731P00770000 770.00 23.1 23.1 25.92 8 775 13.09% YES
SPY 260731P00747000 747.00 12.32 12.92 12.98 5 758 13.91%
SPY 260731P00751000 751.00 14.07 14.47 14.53 80 754 13.50% YES
SPY 260731P00717000 717.00 5.59 5.79 5.83 21 754 17.26%
SPY 260731P00644000 644.00 1.14 1.27 1.29 1 752 26.23%
SPY 260731P00691000 691.00 2.83 3.12 3.15 12 751 20.30%
SPY 260731P00610000 610.00 0.73 0.79 0.8 69 750 30.95%
SPY 260731P00714000 714.00 4.88 5.37 5.41 29 749 17.61%
SPY 260731P00485000 485.00 0.18 0.18 0.19 2 733 49.12%
SPY 260731P00664000 664.00 1.62 1.8 1.82 1 726 23.62%
SPY 260731P00742000 742.00 11.16 11.24 11.29 25 723 14.44%
SPY 260731P00520000 520.00 0.26 0.27 0.28 100 680 43.95%
SPY 260731P00635000 635.00 1.1 1.11 1.13 29 679 27.47%
SPY 260731P00697000 697.00 3.21 3.58 3.61 6 678 19.60%
SPY 260731P00785000 785.00 31.72 35.28 38.58 1 666 14.36% YES
SPY 260731P00707000 707.00 4.31 4.53 4.56 47 666 18.42%
SPY 260731P00659000 659.00 1.42 1.64 1.66 188 663 24.26%
SPY 260731P00465000 465.00 0.14 0.14 0.15 1 659 51.90%
SPY 260731P00621000 621.00 0.81 0.91 0.93 10 655 29.43%
SPY 260731P00405000 405.00 0.17 0.06 0.07 20 646 60.74%
SPY 260731P00652000 652.00 2.29 1.45 1.47 383 645 25.17%
SPY 260731P00739000 739.00 10.22 10.35 10.4 3 643 14.78%
SPY 260731P00701000 701.00 3.5 3.92 3.96 39 637 19.13%
SPY 260731P00637000 637.00 1.09 1.14 1.16 81 614 27.19%
SPY 260731P00704000 704.00 3.65 4.21 4.25 28 612 18.78%
SPY 260731P00648000 648.00 1.3 1.36 1.38 1 611 25.71%
SPY 260731P00585000 585.00 0.54 0.58 0.59 15 603 34.52%
SPY 260731P00385000 385.00 0.17 0.05 0.06 105 590 64.45%
SPY 260731P00535000 535.00 0.31 0.32 0.33 223 588 41.72%
SPY 260731P00560000 560.00 0.41 0.43 0.44 1 579 38.11%
SPY 260731P00748000 748.00 13.18 13.29 13.35 33 575 13.81%
SPY 260731P00699000 699.00 3.57 3.75 3.78 933 565 19.36%
SPY 260731P00615000 615.00 0.74 0.84 0.86 15 563 30.27%
SPY 260731P00515000 515.00 0.26 0.26 0.27 74 552 44.78%
SPY 260731P00631000 631.00 0.93 1.05 1.06 19 543 27.99%
SPY 260731P00727000 727.00 7.12 7.5 7.54 6 524 16.12%
SPY 260731P00753000 753.00 15.13 15.31 15.38 132 521 13.31% YES
SPY 260731P00627000 627.00 0.91 0.99 1.01 2 519 28.59%
SPY 260731P00677000 677.00 2.06 2.32 2.34 1 514 21.99%
SPY 260731P00626000 626.00 0.89 0.97 0.99 1 505 28.70%
SPY 260731P00555000 555.00 0.38 0.41 0.42 4 504 38.89%
SPY 260731P00716000 716.00 5.38 5.65 5.69 7 501 17.38%
SPY 260731P00738000 738.00 9.78 10.07 10.12 24 498 14.89%
SPY 260731P00495000 495.00 0.21 0.2 0.21 9 498 47.56%
SPY 260731P00684000 684.00 2.27 2.68 2.71 23 492 21.15%
SPY 260731P00510000 510.00 0.25 0.24 0.25 7 488 45.41%
SPY 260731P00722000 722.00 5.72 6.58 6.62 3 467 16.69%
SPY 260731P00671000 671.00 1.79 2.05 2.08 1 462 22.75%
SPY 260731P00649000 649.00 1.33 1.38 1.4 3 457 25.57%
SPY 260731P00445000 445.00 0.11 0.11 0.12 75 456 54.98%
SPY 260731P00731000 731.00 8.11 8.33 8.38 15 456 15.67%
SPY 260731P00689000 689.00 2.7 2.99 3.02 44 454 20.55%
SPY 260731P00694000 694.00 3 3.34 3.37 2 442 19.95%
SPY 260731P00666000 666.00 1.82 1.87 1.89 6 439 23.37%
SPY 260731P00726000 726.00 6.99 7.31 7.35 20 432 16.24%
SPY 260731P00395000 395.00 0.11 0.05 0.07 25 427 62.50%
SPY 260731P00711000 711.00 4.37 4.99 5.03 29 419 17.96%
SPY 260731P00688000 688.00 2.81 2.92 2.95 21 418 20.66%
SPY 260731P00733000 733.00 8.53 8.79 8.84 20 416 15.44%
SPY 260731P00545000 545.00 0.34 0.36 0.37 85 405 40.28%
SPY 260731P00719000 719.00 5.8 6.1 6.14 59 399 17.04%
SPY 260731P00693000 693.00 3 3.27 3.3 19 397 20.08%
SPY 260731P00741000 741.00 10.44 10.93 10.99 15 396 14.56%
SPY 260731P00672000 672.00 1.8 2.1 2.12 12 391 22.62%
SPY 260731P00709000 709.00 4.59 4.75 4.79 71 375 18.20%
SPY 260731P00678000 678.00 2.06 2.37 2.39 1 375 21.88%
SPY 260731P00757000 757.00 15.48 17.16 17.23 1 371 12.92% YES
SPY 260731P00629000 629.00 2.12 1.02 1.03 7 370 28.27%
SPY 260731P00696000 696.00 3.17 3.5 3.53 9 368 19.72%
SPY 260731P00712000 712.00 4.59 5.11 5.15 36 368 17.84%
SPY 260731P00746000 746.00 12.14 12.56 12.62 25 357 14.02%
SPY 260731P00713000 713.00 4.74 5.24 5.28 5 355 17.73%
SPY 260731P00633000 633.00 0.92 1.08 1.09 1 351 27.71%
SPY 260731P00708000 708.00 4.21 4.64 4.67 24 349 18.30%
SPY 260731P00686000 686.00 2.45 2.8 2.83 1 347 20.91%
SPY 260731P00668000 668.00 1.86 1.94 1.96 2 338 23.11%
SPY 260731P00676000 676.00 2.04 2.27 2.3 1 328 22.14%
SPY 260731P00729000 729.00 7.48 7.9 7.95 27 327 15.90%
SPY 260731P00744000 744.00 10.92 11.88 11.94 13 327 14.23%
SPY 260731P00415000 415.00 0.16 0.07 0.08 15 325 59.18%
SPY 260731P00728000 728.00 7.47 7.7 7.74 14 320 16.01%
SPY 260731P00674000 674.00 1.92 2.18 2.21 6 318 22.38%
SPY 260731P00653000 653.00 1.34 1.47 1.5 1 314 25.05%
SPY 260731P00667000 667.00 1.67 1.9 1.93 14 311 23.26%
SPY 260731P00647000 647.00 2.07 1.34 1.36 6 308 25.85%
SPY 260731P00679000 679.00 2.01 2.41 2.44 1 301 21.75%
SPY 260731P00639000 639.00 1.06 1.18 1.2 1 292 26.93%
SPY 260731P00698000 698.00 3.29 3.66 3.69 22 288 19.47%
SPY 260731P00661000 661.00 1.53 1.7 1.72 13 287 24.00%
SPY 260731P00656000 656.00 1.31 1.55 1.58 1 286 24.66%
SPY 260731P00683000 683.00 2.35 2.62 2.65 7 286 21.27%
SPY 260731P00490000 490.00 0.2 0.19 0.2 24 271 48.34%
SPY 260731P00758000 758.00 16.21 15.92 19.35 7 268 14.40% YES
SPY 260731P00791000 791.00 36.76 40.95 44.21 0 266 15.28% YES
SPY 260731P00636000 636.00 1.01 1.12 1.14 2 265 27.31%
SPY 260731P00706000 706.00 4.19 4.42 4.45 11 263 18.53%
SPY 260731P00734000 734.00 8.11 9.03 9.08 57 262 15.33%
SPY 260731P00624000 624.00 0.93 0.95 0.96 32 252 28.96%
SPY 260731P00641000 641.00 1.09 1.21 1.23 11 240 26.62%
SPY 260731P00669000 669.00 1.74 1.98 2 2 235 22.99%
SPY 260731P00657000 657.00 1.43 1.58 1.6 1 227 24.51%
SPY 260731P00425000 425.00 0.17 0.08 0.09 10 226 57.72%
SPY 260731P00692000 692.00 3.06 3.19 3.22 9 225 20.18%
SPY 260731P00646000 646.00 1.28 1.31 1.33 5 222 25.95%
SPY 260731P00724000 724.00 6.57 6.93 6.98 10 220 16.47%
SPY 260731P00663000 663.00 1.53 1.76 1.79 5 210 23.76%
SPY 260731P00623000 623.00 0.95 0.93 0.95 10 201 29.11%
SPY 260731P00628000 628.00 0.89 1 1.02 1 183 28.43%
SPY 260731P00718000 718.00 5.68 5.94 5.98 19 183 17.15%
SPY 260731P00654000 654.00 1.3 1.5 1.52 2 183 24.90%
SPY 260731P00759000 759.00 16.72 16.51 19.96 2 171 14.42% YES
SPY 260731P00658000 658.00 1.63 1.61 1.63 28 169 24.38%
SPY 260731P00777000 777.00 27.71 28.36 31.52 1 166 13.50% YES
SPY 260731P00773000 773.00 47 25.26 28.53 1 164 13.56% YES
SPY 260731P00642000 642.00 1.13 1.23 1.25 22 163 26.50%
SPY 260731P00732000 732.00 8.12 8.56 8.61 76 156 15.56%
SPY 260731P00673000 673.00 1.92 2.14 2.16 4 155 22.49%
SPY 260731P00651000 651.00 1.29 1.43 1.45 2 148 25.31%
SPY 260731P00632000 632.00 1.03 1.06 1.08 17 145 27.88%
SPY 260731P00622000 622.00 0.86 0.92 0.94 1 144 29.27%
SPY 260731P00455000 455.00 0.12 0.12 0.13 17 142 53.22%
SPY 260731P00638000 638.00 2.99 1.16 1.18 21 112 27.05%
SPY 260731P00723000 723.00 6.07 6.75 6.8 9 103 16.58%
SPY 260731P00764000 764.00 30.49 19.3 22.75 1 91 14.08% YES
SPY 260731P00784000 784.00 35.42 34.37 37.68 1 89 14.25% YES
SPY 260731P00765000 765.00 20.12 19.85 23.35 25 89 14.03% YES
SPY 260731P00761000 761.00 17.21 17.85 21.03 1 74 14.27% YES
SPY 260731P00662000 662.00 1.67 1.73 1.76 1 73 23.90%
SPY 260731P00790000 790.00 64.02 39.99 43.25 39 72 15.10% YES
SPY 260731P00643000 643.00 1.18 1.25 1.27 1 69 26.36%
SPY 260731P00762000 762.00 17.7 18.06 21.58 2 68 14.20% YES
SPY 260731P00766000 766.00 20.59 20.56 23.89 42 27 13.90% YES
SPY 260731P00767000 767.00 21.28 21.09 24.59 1 27 13.92% YES
SPY 260731P00763000 763.00 18.1 18.64 22.16 15 25 14.14% YES
SPY 260731P00775000 775.00 24.62 26.78 29.97 2 21 13.49% YES
SPY 260731P00774000 774.00 39.98 26.01 29.25 1 12 13.53% YES
SPY 260731P00776000 776.00 28.5 27.56 30.71 1 6 13.46% YES
SPY 260731P00793000 793.00 41.56 42.9 46.15 6 3 15.65% YES
SPY 260731P00768000 768.00 19.98 21.74 25.2 2 3 13.84% YES
SPY 260731P00800000 800.00 45.1 49.82 53.06 3 3 17.10% YES
SPY 260731P00771000 771.00 23.78 23.8 27.15 1 2 13.65% YES
SPY 260731P00772000 772.00 29.06 24.52 27.82 0 2 13.59% YES
SPY 260731P00798000 798.00 50.39 47.82 51.07 1 2 16.67% YES
SPY 260731P00796000 796.00 68.74 45.84 49.1 0 2 16.26% YES
SPY 260731P00779000 779.00 26.24 30.01 33.37 1 2 13.86% YES
SPY 260731P00782000 782.00 31.25 32.59 34.83 2 2 12.56% YES
SPY 260731P00769000 769.00 41.34 31.88 35.29 2 2 23.36% YES
SPY 260731P00795000 795.00 65.61 44.86 48.11 2 1 16.05% YES
SPY 260731P00783000 783.00 29.57 33.47 36.79 1 1 14.15% YES
SPY 260731P00799000 799.00 47.23 48.82 52.07 0 1 16.89% YES
SPY 260731P00825000 825.00 68.5 74.78 78.03 2 0 22.29% YES
SPY 260731P00781000 781.00 30.47 31.71 35.05 2 0 13.98% YES

SPY 2026-07-31 Options Chain FAQ

1. What does this SPY options chain for 2026-07-31 show?

This page displays the full SPY options chain for contracts expiring on 2026-07-31. 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 2026-07-31. 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 2026-07-31. 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 2026-07-31 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 2026-07-31 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 2026-07-31 approaches.