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.
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.
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 260731C00810000 | 810.00 | 1 | 1.05 | 1.08 | 6 | 549 | 13.18% | |
| SPY 260731C00800000 | 800.00 | 1.56 | 1.49 | 1.53 | 169 | 396 | 13.24% | |
| SPY 260731C00775000 | 775.00 | 3.43 | 3.63 | 3.68 | 30 | 329 | 13.68% | |
| SPY 260731C00795000 | 795.00 | 1.39 | 1.78 | 1.82 | 1 | 324 | 13.29% | |
| SPY 260731C00685000 | 685.00 | 40.86 | 38.9 | 42.14 | 66 | 301 | 20.79% | YES |
| SPY 260731C00785000 | 785.00 | 2.27 | 2.54 | 2.59 | 43 | 298 | 13.44% | |
| SPY 260731C00730000 | 730.00 | 14.19 | 15.25 | 15.32 | 5 | 287 | 15.96% | |
| SPY 260731C00620000 | 620.00 | 89.99 | 89.61 | 92.84 | 9 | 267 | 27.70% | YES |
| SPY 260731C00704000 | 704.00 | 27.93 | 28.37 | 28.45 | 10 | 220 | 18.14% | |
| SPY 260731C00750000 | 750.00 | 8.75 | 8.45 | 8.51 | 33 | 165 | 14.69% | |
| SPY 260731C00830000 | 830.00 | 0.51 | 0.54 | 0.56 | 155 | 164 | 13.24% | |
| SPY 260731C00686000 | 686.00 | 39.75 | 38.33 | 41.59 | 6 | 140 | 20.76% | YES |
| SPY 260731C00695000 | 695.00 | 32.89 | 32.46 | 35.37 | 1 | 132 | 19.73% | |
| SPY 260731C00710000 | 710.00 | 25.05 | 24.95 | 25.03 | 10 | 128 | 17.60% | |
| SPY 260731C00657000 | 657.00 | 62.45 | 59.53 | 62.75 | 0 | 124 | 23.75% | YES |
| SPY 260731C00722000 | 722.00 | 18.58 | 18.8 | 18.87 | 8 | 108 | 16.58% | |
| SPY 260731C00716000 | 716.00 | 21.51 | 21.75 | 21.83 | 8 | 106 | 17.08% | |
| SPY 260731C00770000 | 770.00 | 4.09 | 4.33 | 4.38 | 35 | 103 | 13.83% | |
| SPY 260731C00707000 | 707.00 | 26.37 | 26.63 | 26.71 | 10 | 102 | 17.87% | |
| SPY 260731C00715000 | 715.00 | 22.5 | 22.27 | 22.35 | 9 | 102 | 17.16% | |
| SPY 260731C00702000 | 702.00 | 29.26 | 29.55 | 29.64 | 49 | 97 | 18.33% | |
| SPY 260731C00713000 | 713.00 | 23.1 | 23.32 | 23.4 | 10 | 96 | 17.33% | |
| SPY 260731C00711000 | 711.00 | 24.2 | 24.4 | 24.48 | 7 | 95 | 17.51% | |
| SPY 260731C00708000 | 708.00 | 25.86 | 26.06 | 26.15 | 9 | 94 | 17.78% | |
| SPY 260731C00623000 | 623.00 | 92.61 | 87.02 | 90.31 | 0 | 93 | 27.38% | YES |
| SPY 260731C00718000 | 718.00 | 20.55 | 20.74 | 20.82 | 7 | 92 | 16.91% | |
| SPY 260731C00712000 | 712.00 | 23.66 | 23.86 | 23.94 | 10 | 92 | 17.42% | |
| SPY 260731C00709000 | 709.00 | 25.3 | 25.5 | 25.59 | 10 | 92 | 17.69% | |
| SPY 260731C00735000 | 735.00 | 13.3 | 13.27 | 13.34 | 80 | 92 | 15.60% | |
| SPY 260731C00717000 | 717.00 | 21.01 | 21.24 | 21.32 | 12 | 91 | 16.99% | |
| SPY 260731C00714000 | 714.00 | 22.57 | 22.79 | 22.87 | 10 | 88 | 17.25% | |
| SPY 260731C00720000 | 720.00 | 19.97 | 19.75 | 19.83 | 16 | 81 | 16.74% | |
| SPY 260731C00719000 | 719.00 | 20.06 | 20.24 | 20.32 | 9 | 81 | 16.83% | |
| SPY 260731C00740000 | 740.00 | 11.63 | 11.48 | 11.55 | 101 | 81 | 15.27% | |
| SPY 260731C00721000 | 721.00 | 19.07 | 19.27 | 19.35 | 8 | 77 | 16.66% | |
| SPY 260731C00696000 | 696.00 | 30.61 | 33.24 | 33.32 | 1 | 72 | 18.88% | |
| SPY 260731C00700000 | 700.00 | 30.92 | 30.76 | 30.84 | 30 | 69 | 18.51% | |
| SPY 260731C00725000 | 725.00 | 17.04 | 17.41 | 17.49 | 4 | 67 | 16.34% | |
| SPY 260731C00706000 | 706.00 | 27.03 | 27.2 | 27.29 | 8 | 65 | 17.96% | |
| SPY 260731C00815000 | 815.00 | 0.92 | 0.88 | 0.91 | 30 | 61 | 13.17% | |
| SPY 260731C00705000 | 705.00 | 27.41 | 27.78 | 27.87 | 11 | 59 | 18.05% | |
| SPY 260731C00820000 | 820.00 | 0.78 | 0.74 | 0.77 | 7 | 56 | 13.18% | |
| SPY 260731C00755000 | 755.00 | 6.89 | 7.2 | 7.25 | 1 | 50 | 14.44% | |
| SPY 260731C00703000 | 703.00 | 28.65 | 28.96 | 29.04 | 14 | 46 | 18.23% | |
| SPY 260731C00665000 | 665.00 | 53.7 | 53.26 | 56.65 | 8 | 45 | 22.91% | YES |
| SPY 260731C00690000 | 690.00 | 37.17 | 35.75 | 38.92 | 28 | 44 | 20.37% | YES |
| SPY 260731C00680000 | 680.00 | 43.95 | 42.29 | 45.66 | 15 | 39 | 21.33% | YES |
| SPY 260731C00691000 | 691.00 | 30.66 | 36.32 | 38.04 | 7 | 36 | 20.16% | |
| SPY 260731C00638000 | 638.00 | 76.95 | 74.53 | 77.87 | 0 | 35 | 25.76% | YES |
| SPY 260731C00701000 | 701.00 | 29.93 | 30.15 | 30.24 | 8 | 28 | 18.42% | |
| SPY 260731C00760000 | 760.00 | 6.01 | 6.1 | 6.15 | 388 | 27 | 14.21% | |
| SPY 260731C00692000 | 692.00 | 35.01 | 34.09 | 37.61 | 1 | 26 | 20.18% | |
| SPY 260731C00630000 | 630.00 | 74.11 | 81.17 | 84.46 | 19 | 26 | 26.63% | YES |
| SPY 260731C00688000 | 688.00 | 38.13 | 37.02 | 40.04 | 2 | 26 | 20.46% | YES |
| SPY 260731C00693000 | 693.00 | 28.85 | 33.44 | 36.96 | 10 | 25 | 20.08% | |
| SPY 260731C00645000 | 645.00 | 69.34 | 68.86 | 72.21 | 54 | 25 | 25.02% | YES |
| SPY 260731C00615000 | 615.00 | 94.14 | 93.87 | 97.1 | 5 | 24 | 28.25% | YES |
| SPY 260731C00697000 | 697.00 | 32.74 | 32.61 | 32.7 | 15 | 22 | 18.79% | |
| SPY 260731C00698000 | 698.00 | 32.74 | 31.99 | 32.07 | 2 | 21 | 18.69% | |
| SPY 260731C00694000 | 694.00 | 34.58 | 33.06 | 36 | 5 | 19 | 19.82% | |
| SPY 260731C00780000 | 780.00 | 2.87 | 3.04 | 3.09 | 44 | 17 | 13.55% | |
| SPY 260731C00699000 | 699.00 | 28.8 | 31.37 | 31.46 | 1 | 17 | 18.60% | |
| SPY 260731C00660000 | 660.00 | 57.56 | 57.09 | 60.44 | 5 | 14 | 23.43% | YES |
| SPY 260731C00600000 | 600.00 | 102.88 | 106.83 | 110.05 | 3 | 12 | 29.90% | YES |
| SPY 260731C00635000 | 635.00 | 70.8 | 77.07 | 80.33 | 11 | 12 | 26.09% | YES |
| SPY 260731C00681000 | 681.00 | 40.51 | 41.59 | 44.92 | 14 | 12 | 21.21% | YES |
| SPY 260731C00825000 | 825.00 | 0.55 | 0.63 | 0.66 | 4 | 11 | 13.22% | |
| SPY 260731C00640000 | 640.00 | 64.82 | 72.9 | 76.24 | 5 | 11 | 25.55% | YES |
| SPY 260731C00678000 | 678.00 | 43.73 | 43.7 | 47.14 | 6 | 10 | 21.57% | YES |
| SPY 260731C00675000 | 675.00 | 44.75 | 45.85 | 49.29 | 1 | 8 | 21.88% | YES |
| SPY 260731C00650000 | 650.00 | 59.88 | 64.88 | 68.23 | 2 | 8 | 24.49% | YES |
| SPY 260731C00790000 | 790.00 | 2.06 | 2.13 | 2.17 | 2 | 7 | 13.36% | |
| SPY 260731C00689000 | 689.00 | 38.87 | 36.37 | 39.36 | 2 | 6 | 20.35% | YES |
| SPY 260731C00765000 | 765.00 | 5.36 | 5.14 | 5.2 | 453 | 6 | 14.01% | |
| SPY 260731C00525000 | 525.00 | 178.32 | 174.8 | 178.25 | 0 | 6 | 38.74% | YES |
| SPY 260731C00610000 | 610.00 | 98.46 | 98.16 | 101.38 | 13 | 6 | 28.80% | YES |
| SPY 260731C00670000 | 670.00 | 43.57 | 49.54 | 52.93 | 0 | 6 | 22.39% | YES |
| SPY 260731C00673000 | 673.00 | 45.9 | 47.31 | 50.74 | 5 | 6 | 22.09% | YES |
| SPY 260731C00631000 | 631.00 | 82 | 80.38 | 83.63 | 6 | 6 | 26.52% | YES |
| SPY 260731C00683000 | 683.00 | 38.24 | 40.21 | 43.53 | 1 | 5 | 21.00% | YES |
| SPY 260731C00677000 | 677.00 | 45 | 44.41 | 47.82 | 1 | 5 | 21.65% | YES |
| SPY 260731C00745000 | 745.00 | 9.5 | 9.88 | 9.94 | 3 | 4 | 14.97% | |
| SPY 260731C00679000 | 679.00 | 43.64 | 42.99 | 46.43 | 1 | 4 | 21.47% | YES |
| SPY 260731C00659000 | 659.00 | 56.65 | 58 | 61.21 | 4 | 4 | 23.54% | YES |
| SPY 260731C00633000 | 633.00 | 78.98 | 78.72 | 81.98 | 2 | 3 | 26.30% | YES |
| SPY 260731C00671000 | 671.00 | 48.68 | 48.8 | 52.2 | 1 | 3 | 22.29% | YES |
| SPY 260731C00628000 | 628.00 | 74.35 | 82.83 | 86.12 | 0 | 3 | 26.84% | YES |
| SPY 260731C00634000 | 634.00 | 78.23 | 77.89 | 81.15 | 2 | 3 | 26.19% | YES |
| SPY 260731C00682000 | 682.00 | 40.6 | 40.89 | 44.29 | 1 | 3 | 21.14% | YES |
| SPY 260731C00621000 | 621.00 | 92.37 | 88.7 | 91.99 | 2 | 2 | 27.59% | YES |
| SPY 260731C00575000 | 575.00 | 135.35 | 129.06 | 132.25 | 0 | 2 | 32.72% | YES |
| SPY 260731C00805000 | 805.00 | 0.98 | 1.25 | 1.28 | 0 | 2 | 13.20% | |
| SPY 260731C00655000 | 655.00 | 64.35 | 61.06 | 64.31 | 1 | 2 | 23.96% | YES |
| SPY 260731C00664000 | 664.00 | 59.74 | 54.04 | 57.4 | 1 | 2 | 23.01% | YES |
| SPY 260731C00687000 | 687.00 | 37.4 | 37.68 | 40.19 | 1 | 2 | 20.28% | YES |
| SPY 260731C00662000 | 662.00 | 62.6 | 55.56 | 58.92 | 0 | 2 | 23.22% | YES |
| SPY 260731C00585000 | 585.00 | 109.99 | 120.09 | 123.29 | 0 | 2 | 31.58% | YES |
| SPY 260731C00666000 | 666.00 | 46.52 | 52.51 | 55.9 | 0 | 1 | 22.81% | YES |
| SPY 260731C00624000 | 624.00 | 77.85 | 86.18 | 89.47 | 0 | 1 | 27.27% | YES |
| SPY 260731C00684000 | 684.00 | 39.67 | 39.54 | 42.82 | 2 | 1 | 20.89% | YES |
| SPY 260731C00676000 | 676.00 | 39.1 | 45.13 | 48.57 | 0 | 1 | 21.78% | YES |
| SPY 260731C00605000 | 605.00 | 102.47 | 102.48 | 105.7 | 0 | 1 | 29.34% | YES |
| SPY 260731C00672000 | 672.00 | 42.21 | 48.04 | 51.46 | 0 | 1 | 22.18% | YES |
| SPY 260731C00622000 | 622.00 | 91.99 | 87.92 | 91.15 | 0 | 1 | 27.49% | YES |
| SPY 260731C00570000 | 570.00 | 124.71 | 133.57 | 136.76 | 0 | 1 | 33.30% | YES |
| SPY 260731C00636000 | 636.00 | 78.25 | 76.17 | 79.51 | 0 | 1 | 25.98% | YES |
| SPY 260731C00500000 | 500.00 | 186.9 | 198.52 | 201.89 | 0 | 1 | 42.06% | YES |
| SPY 260731C00639000 | 639.00 | 77.39 | 73.72 | 77.06 | 1 | 1 | 25.66% | YES |
| SPY 260731C00656000 | 656.00 | 60.54 | 60.31 | 63.53 | 0 | 1 | 23.85% | YES |
| SPY 260731C00654000 | 654.00 | 60.76 | 61.83 | 65.09 | 0 | 1 | 24.07% | YES |
| SPY 260731C00485000 | 485.00 | 213.02 | 212.79 | 216.18 | 3 | 1 | 44.12% | YES |
| SPY 260731C00648000 | 648.00 | 66.18 | 66.47 | 69.82 | 11 | 0 | 24.70% | YES |
| SPY 260731C00625000 | 625.00 | 85.8 | 85.34 | 88.63 | 5 | 0 | 27.16% | YES |
| SPY 260731C00643000 | 643.00 | 73.22 | 70.47 | 73.82 | 1 | 0 | 25.23% | YES |
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 260731P00687000 | 687.00 | 26.68 | 26.84 | 26.95 | 9 | 1246 | 15.20% | |
| SPY 260731P00600000 | 600.00 | 9.99 | 9.94 | 9.99 | 370 | 1012 | 22.62% | |
| SPY 260731P00640000 | 640.00 | 15.83 | 15.55 | 15.62 | 33 | 769 | 19.35% | |
| SPY 260731P00560000 | 560.00 | 6.47 | 6.45 | 6.5 | 33 | 527 | 25.88% | |
| SPY 260731P00650000 | 650.00 | 17.44 | 17.41 | 17.49 | 48 | 526 | 18.50% | |
| SPY 260731P00620000 | 620.00 | 12.67 | 12.42 | 12.49 | 2 | 432 | 21.02% | |
| SPY 260731P00685000 | 685.00 | 25.66 | 26.2 | 26.3 | 54 | 363 | 15.38% | |
| SPY 260731P00690000 | 690.00 | 27.5 | 27.85 | 27.96 | 181 | 356 | 14.93% | |
| SPY 260731P00550000 | 550.00 | 5.73 | 5.81 | 5.85 | 70 | 346 | 26.70% | |
| SPY 260731P00575000 | 575.00 | 7.74 | 7.57 | 7.62 | 29 | 335 | 24.65% | |
| SPY 260731P00610000 | 610.00 | 11.64 | 11.11 | 11.17 | 102 | 332 | 21.83% | |
| SPY 260731P00585000 | 585.00 | 8.67 | 8.43 | 8.49 | 4 | 327 | 23.85% | |
| SPY 260731P00570000 | 570.00 | 7.19 | 7.17 | 7.22 | 13 | 325 | 25.06% | |
| SPY 260731P00645000 | 645.00 | 16.83 | 16.45 | 16.53 | 27 | 296 | 18.93% | |
| SPY 260731P00652000 | 652.00 | 19.26 | 17.81 | 17.89 | 1 | 248 | 18.32% | |
| SPY 260731P00510000 | 510.00 | 4.45 | 3.9 | 3.94 | 0 | 245 | 30.17% | |
| SPY 260731P00680000 | 680.00 | 24.67 | 24.67 | 24.77 | 75 | 240 | 15.84% | |
| SPY 260731P00465000 | 465.00 | 2.68 | 2.63 | 2.66 | 1 | 222 | 34.50% | |
| SPY 260731P00520000 | 520.00 | 4.59 | 4.3 | 4.34 | 116 | 199 | 29.29% | |
| SPY 260731P00639000 | 639.00 | 16.28 | 15.37 | 15.45 | 1 | 169 | 19.44% | |
| SPY 260731P00530000 | 530.00 | 4.84 | 4.74 | 4.78 | 206 | 164 | 28.40% | |
| SPY 260731P00659000 | 659.00 | 22 | 19.3 | 19.38 | 2 | 162 | 17.71% | |
| SPY 260731P00540000 | 540.00 | 5.34 | 5.24 | 5.28 | 3 | 157 | 27.54% | |
| SPY 260731P00630000 | 630.00 | 13.91 | 13.89 | 13.96 | 66 | 152 | 20.19% | |
| SPY 260731P00625000 | 625.00 | 13.37 | 13.13 | 13.2 | 6 | 142 | 20.60% | |
| SPY 260731P00700000 | 700.00 | 30.7 | 31.55 | 31.67 | 40 | 141 | 14.01% | YES |
| SPY 260731P00692000 | 692.00 | 28.75 | 28.54 | 28.66 | 6 | 140 | 14.74% | YES |
| SPY 260731P00535000 | 535.00 | 5.06 | 4.98 | 5.03 | 4 | 135 | 27.98% | |
| SPY 260731P00695000 | 695.00 | 29.95 | 29.63 | 29.75 | 14 | 124 | 14.47% | YES |
| SPY 260731P00580000 | 580.00 | 7.79 | 7.99 | 8.04 | 65 | 122 | 24.25% | |
| SPY 260731P00500000 | 500.00 | 3.59 | 3.56 | 3.6 | 11 | 116 | 31.10% | |
| SPY 260731P00693000 | 693.00 | 29.04 | 28.9 | 29.01 | 7 | 114 | 14.65% | YES |
| SPY 260731P00697000 | 697.00 | 30.56 | 30.38 | 30.5 | 10 | 101 | 14.28% | YES |
| SPY 260731P00665000 | 665.00 | 20.7 | 20.68 | 20.77 | 18 | 89 | 17.19% | |
| SPY 260731P00681000 | 681.00 | 25.13 | 24.97 | 25.07 | 5 | 89 | 15.75% | |
| SPY 260731P00699000 | 699.00 | 31.41 | 31.16 | 31.28 | 8 | 85 | 14.10% | YES |
| SPY 260731P00696000 | 696.00 | 30.3 | 30 | 30.12 | 8 | 84 | 14.38% | YES |
| SPY 260731P00686000 | 686.00 | 26 | 26.52 | 26.62 | 12 | 80 | 15.29% | |
| SPY 260731P00688000 | 688.00 | 26.59 | 27.17 | 27.28 | 38 | 79 | 15.11% | |
| SPY 260731P00689000 | 689.00 | 27.67 | 27.51 | 27.62 | 8 | 77 | 15.02% | |
| SPY 260731P00694000 | 694.00 | 29.48 | 29.26 | 29.38 | 9 | 76 | 14.56% | YES |
| SPY 260731P00701000 | 701.00 | 32.15 | 31.95 | 32.08 | 9 | 74 | 13.92% | YES |
| SPY 260731P00698000 | 698.00 | 30.96 | 30.76 | 30.89 | 16 | 72 | 14.20% | YES |
| SPY 260731P00691000 | 691.00 | 28.36 | 28.19 | 28.31 | 7 | 72 | 14.84% | YES |
| SPY 260731P00682000 | 682.00 | 25.51 | 25.27 | 25.37 | 6 | 71 | 15.65% | |
| SPY 260731P00668000 | 668.00 | 25.45 | 21.41 | 21.5 | 66 | 71 | 16.92% | |
| SPY 260731P00490000 | 490.00 | 3.5 | 3.25 | 3.29 | 1 | 70 | 32.04% | |
| SPY 260731P00629000 | 629.00 | 16.16 | 13.74 | 13.81 | 0 | 69 | 20.28% | |
| SPY 260731P00684000 | 684.00 | 26.22 | 25.88 | 25.99 | 10 | 68 | 15.47% | |
| SPY 260731P00683000 | 683.00 | 25.72 | 25.57 | 25.68 | 7 | 66 | 15.57% | |
| SPY 260731P00480000 | 480.00 | 2.98 | 2.98 | 3.02 | 1 | 64 | 33.01% | |
| SPY 260731P00704000 | 704.00 | 32.42 | 33.2 | 33.33 | 5 | 64 | 13.64% | YES |
| SPY 260731P00702000 | 702.00 | 35.62 | 32.36 | 32.49 | 1 | 63 | 13.83% | YES |
| SPY 260731P00643000 | 643.00 | 17.75 | 16.08 | 16.16 | 25 | 61 | 19.10% | |
| SPY 260731P00635000 | 635.00 | 14.8 | 14.69 | 14.77 | 72 | 61 | 19.77% | |
| SPY 260731P00703000 | 703.00 | 30.08 | 32.78 | 32.9 | 8 | 59 | 13.73% | YES |
| SPY 260731P00646000 | 646.00 | 17 | 16.64 | 16.72 | 6 | 52 | 18.85% | |
| SPY 260731P00647000 | 647.00 | 15.65 | 16.83 | 16.91 | 0 | 52 | 18.76% | |
| SPY 260731P00648000 | 648.00 | 18.52 | 17.02 | 17.1 | 1 | 49 | 18.67% | |
| SPY 260731P00555000 | 555.00 | 6.8 | 6.12 | 6.17 | 27 | 49 | 26.30% | |
| SPY 260731P00655000 | 655.00 | 18.52 | 18.43 | 18.51 | 311 | 47 | 18.06% | |
| SPY 260731P00678000 | 678.00 | 24.32 | 24.09 | 24.18 | 6 | 46 | 16.01% | |
| SPY 260731P00675000 | 675.00 | 22.75 | 23.24 | 23.34 | 7 | 45 | 16.29% | |
| SPY 260731P00545000 | 545.00 | 5.55 | 5.51 | 5.56 | 1 | 44 | 27.12% | |
| SPY 260731P00622000 | 622.00 | 12.03 | 12.7 | 12.77 | 0 | 40 | 20.85% | |
| SPY 260731P00670000 | 670.00 | 21.72 | 21.92 | 22.01 | 25 | 39 | 16.74% | |
| SPY 260731P00605000 | 605.00 | 10.91 | 10.51 | 10.57 | 5 | 39 | 22.23% | |
| SPY 260731P00505000 | 505.00 | 4.05 | 3.72 | 3.76 | 4 | 37 | 30.62% | |
| SPY 260731P00631000 | 631.00 | 15.74 | 14.05 | 14.12 | 0 | 37 | 20.11% | |
| SPY 260731P00705000 | 705.00 | 38.37 | 33.63 | 33.76 | 3 | 35 | 13.55% | YES |
| SPY 260731P00706000 | 706.00 | 33.85 | 34.06 | 34.19 | 2 | 35 | 13.45% | YES |
| SPY 260731P00460000 | 460.00 | 2.93 | 2.53 | 2.56 | 22 | 33 | 35.02% | |
| SPY 260731P00750000 | 750.00 | 59.4 | 59.6 | 62.89 | 1 | 32 | 10.74% | YES |
| SPY 260731P00679000 | 679.00 | 24.52 | 24.38 | 24.48 | 9 | 32 | 15.93% | |
| SPY 260731P00450000 | 450.00 | 2.83 | 2.33 | 2.36 | 0 | 30 | 36.05% | |
| SPY 260731P00730000 | 730.00 | 47.4 | 45.14 | 48.59 | 10 | 29 | 12.28% | YES |
| SPY 260731P00525000 | 525.00 | 4.82 | 4.51 | 4.55 | 302 | 27 | 28.84% | |
| SPY 260731P00642000 | 642.00 | 20.67 | 15.9 | 15.98 | 0 | 27 | 19.18% | |
| SPY 260731P00624000 | 624.00 | 13.12 | 12.99 | 13.06 | 0 | 27 | 20.69% | |
| SPY 260731P00671000 | 671.00 | 26.73 | 22.18 | 22.27 | 1 | 24 | 16.65% | |
| SPY 260731P00660000 | 660.00 | 19.85 | 19.52 | 19.6 | 8 | 22 | 17.62% | |
| SPY 260731P00677000 | 677.00 | 23.93 | 23.8 | 23.9 | 13 | 22 | 16.11% | |
| SPY 260731P00672000 | 672.00 | 22.86 | 22.44 | 22.53 | 1 | 22 | 16.56% | |
| SPY 260731P00707000 | 707.00 | 31.76 | 34.5 | 34.63 | 6 | 21 | 13.36% | YES |
| SPY 260731P00715000 | 715.00 | 38 | 36.61 | 40.12 | 1 | 21 | 13.56% | YES |
| SPY 260731P00673000 | 673.00 | 22.35 | 22.7 | 22.8 | 3 | 19 | 16.47% | |
| SPY 260731P00674000 | 674.00 | 27.86 | 22.97 | 23.07 | 3 | 18 | 16.38% | |
| SPY 260731P00633000 | 633.00 | 15.93 | 14.37 | 14.44 | 2 | 16 | 19.94% | |
| SPY 260731P00590000 | 590.00 | 9.15 | 8.9 | 8.96 | 1 | 13 | 23.44% | |
| SPY 260731P00708000 | 708.00 | 32.34 | 34.95 | 35.08 | 0 | 12 | 13.27% | YES |
| SPY 260731P00470000 | 470.00 | 3.51 | 2.74 | 2.77 | 10 | 12 | 33.99% | |
| SPY 260731P00595000 | 595.00 | 9.53 | 9.41 | 9.47 | 5 | 12 | 23.04% | |
| SPY 260731P00515000 | 515.00 | 5.03 | 4.09 | 4.13 | 0 | 11 | 29.72% | |
| SPY 260731P00676000 | 676.00 | 23.54 | 23.52 | 23.62 | 8 | 10 | 16.20% | |
| SPY 260731P00666000 | 666.00 | 21.86 | 20.92 | 21.01 | 1 | 10 | 17.10% | |
| SPY 260731P00669000 | 669.00 | 20.41 | 21.66 | 21.75 | 7 | 8 | 16.83% | |
| SPY 260731P00627000 | 627.00 | 17.27 | 13.43 | 13.5 | 0 | 8 | 20.44% | |
| SPY 260731P00641000 | 641.00 | 18.79 | 15.72 | 15.8 | 4 | 7 | 19.27% | |
| SPY 260731P00710000 | 710.00 | 38 | 35.87 | 36 | 3 | 7 | 13.08% | YES |
| SPY 260731P00615000 | 615.00 | 12.96 | 11.75 | 11.81 | 17 | 6 | 21.42% | |
| SPY 260731P00661000 | 661.00 | 21.33 | 19.74 | 19.83 | 5 | 5 | 17.54% | |
| SPY 260731P00626000 | 626.00 | 12.61 | 13.28 | 13.35 | 0 | 5 | 20.52% | |
| SPY 260731P00709000 | 709.00 | 35.12 | 35.4 | 35.54 | 2 | 4 | 13.18% | YES |
| SPY 260731P00495000 | 495.00 | 3.97 | 3.4 | 3.44 | 1 | 4 | 31.57% | |
| SPY 260731P00653000 | 653.00 | 16.97 | 18.02 | 18.1 | 0 | 4 | 18.24% | |
| SPY 260731P00455000 | 455.00 | 2.69 | 2.43 | 2.46 | 0 | 3 | 35.54% | |
| SPY 260731P00634000 | 634.00 | 15.52 | 14.53 | 14.6 | 2 | 3 | 19.86% | |
| SPY 260731P00720000 | 720.00 | 45.37 | 39.24 | 42.76 | 0 | 3 | 13.14% | YES |
| SPY 260731P00651000 | 651.00 | 18.47 | 17.61 | 17.69 | 0 | 3 | 18.41% | |
| SPY 260731P00667000 | 667.00 | 22.17 | 21.16 | 21.25 | 2 | 3 | 17.00% | |
| SPY 260731P00475000 | 475.00 | 3.3 | 2.86 | 2.89 | 5 | 3 | 33.49% | |
| SPY 260731P00485000 | 485.00 | 3.12 | 3.11 | 3.15 | 1 | 2 | 32.52% | |
| SPY 260731P00658000 | 658.00 | 23.89 | 19.08 | 19.16 | 0 | 2 | 17.80% | |
| SPY 260731P00656000 | 656.00 | 19 | 18.64 | 18.73 | 1 | 1 | 17.98% | |
| SPY 260731P00657000 | 657.00 | 18.03 | 18.86 | 18.94 | 0 | 1 | 17.89% | |
| SPY 260731P00663000 | 663.00 | 18.65 | 20.2 | 20.29 | 0 | 1 | 17.36% | |
| SPY 260731P00649000 | 649.00 | 18.61 | 17.22 | 17.3 | 0 | 1 | 18.59% | |
| SPY 260731P00621000 | 621.00 | 12.72 | 12.56 | 12.63 | 5 | 1 | 20.94% | |
| SPY 260731P00716000 | 716.00 | 36.81 | 37.12 | 40.63 | 0 | 1 | 13.47% | YES |
| SPY 260731P00644000 | 644.00 | 17.6 | 16.27 | 16.34 | 7 | 1 | 19.01% | |
| SPY 260731P00636000 | 636.00 | 16.01 | 14.86 | 14.94 | 0 | 1 | 19.69% | |
| SPY 260731P00623000 | 623.00 | 13.11 | 12.84 | 12.91 | 2 | 0 | 20.77% | |
| SPY 260731P00637000 | 637.00 | 16.65 | 15.03 | 15.1 | 1 | 0 | 19.60% | |
| SPY 260731P00565000 | 565.00 | 6.91 | 6.8 | 6.85 | 1 | 0 | 25.47% | |
| SPY 260731P00800000 | 800.00 | 111.01 | 107.78 | 111.24 | 0 | 0 | 13.87% | YES |
| SPY 260731P00770000 | 770.00 | 82.21 | 77.81 | 81.28 | 0 | 0 | 11.09% | YES |
| SPY 260731P00740000 | 740.00 | 60.19 | 51.91 | 55.31 | 0 | 0 | 11.49% | YES |
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.
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.
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 2026-07-31. 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.
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.
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.