WhaleQuant.io

SPY Options Chain – 2026-09-18

Detailed SPY options chain for 2026-09-18 – 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 — 2026-09-18 Expiration

This page focuses on a single options expiration date for SPY – 2026-09-18 – 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 2026-09-18.

This SPY 2026-09-18 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 Put Options — 2026-09-18 Expiration

The table below shows all call options on SPY expiring on 2026-09-18. 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 260918C00750000 750.00 13.42 13.2 13.26 2372 56569 15.76%
SPY 260918C00730000 730.00 21.74 21.18 21.26 197 47755 17.08%
SPY 260918C00800000 800.00 3.25 3.19 3.23 163 12558 13.88%
SPY 260918C00765000 765.00 8.55 8.87 8.92 997 11943 14.98%
SPY 260918C00790000 790.00 4.1 4.31 4.35 59 9706 14.10%
SPY 260918C00720000 720.00 25.73 26.11 26.19 90 8219 17.84%
SPY 260918C00785000 785.00 4.78 5 5.04 26 8107 14.24%
SPY 260918C00795000 795.00 3.56 3.71 3.75 3 7276 13.98%
SPY 260918C00755000 755.00 11.95 11.6 11.66 4029 7202 15.48%
SPY 260918C00725000 725.00 23.57 23.57 23.65 2037 6875 17.45%
SPY 260918C00780000 780.00 5.65 5.79 5.83 51 6342 14.39%
SPY 260918C00735000 735.00 18.29 18.94 19.01 14 6023 16.72%
SPY 260918C00760000 760.00 9.98 10.16 10.22 27 5891 15.22%
SPY 260918C00900000 900.00 0.19 0.19 0.21 93 5819 13.94%
SPY 260918C00880000 880.00 0.29 0.31 0.33 10 5766 13.67%
SPY 260918C00690000 690.00 44.81 43.85 44.25 123 5649 20.47% YES
SPY 260918C00745000 745.00 14.79 14.95 15.02 4003 5122 16.06%
SPY 260918C00700000 700.00 37.83 37.59 37.68 179 4714 19.52%
SPY 260918C00885000 885.00 0.26 0.28 0.29 3 4130 13.71%
SPY 260918C00850000 850.00 0.74 0.72 0.74 173 3933 13.51%
SPY 260918C00715000 715.00 28.42 28.79 28.87 2045 3563 18.25%
SPY 260918C00515000 515.00 179.52 188.15 191.66 2 3456 38.98% YES
SPY 260918C00820000 820.00 1.65 1.74 1.77 1 3343 13.59%
SPY 260918C00740000 740.00 17.02 16.87 16.94 8 3316 16.38%
SPY 260918C00860000 860.00 0.43 0.54 0.56 146 3222 13.54%
SPY 260918C00680000 680.00 51.77 50.61 51.11 149 3192 21.40% YES
SPY 260918C00685000 685.00 47.47 47.15 47.64 130 2855 20.94% YES
SPY 260918C00710000 710.00 31.18 31.6 31.69 114 2738 18.66%
SPY 260918C00705000 705.00 35.21 34.54 34.63 69 2535 19.09%
SPY 260918C00815000 815.00 2.11 2.03 2.06 4 2319 13.65%
SPY 260918C00775000 775.00 6.76 6.69 6.74 9 2024 14.57%
SPY 260918C00825000 825.00 1.42 1.5 1.53 6 1963 13.56%
SPY 260918C00770000 770.00 7.34 7.71 7.76 2 1793 14.76%
SPY 260918C00810000 810.00 2.28 2.36 2.39 9 1589 13.71%
SPY 260918C00660000 660.00 65.45 65.09 65.76 38 1584 23.31% YES
SPY 260918C00835000 835.00 1.12 1.11 1.14 232 1484 13.51%
SPY 260918C00670000 670.00 56.93 57.72 58.31 3 1433 22.36% YES
SPY 260918C00665000 665.00 60.84 61.37 61.98 1 1381 22.82% YES
SPY 260918C00565000 565.00 141.65 142.96 146.16 2 1333 33.42% YES
SPY 260918C00675000 675.00 53.72 52.75 56.19 31 1305 22.60% YES
SPY 260918C00840000 840.00 1.01 0.96 0.98 202 1252 13.49%
SPY 260918C00895000 895.00 0.2 0.21 0.23 1 1182 13.84%
SPY 260918C00550000 550.00 152.84 156.09 159.57 1 1030 35.00% YES
SPY 260918C00695000 695.00 41.2 39.32 42.35 17 1030 20.66%
SPY 260918C00805000 805.00 2.61 2.74 2.78 41 1024 13.79%
SPY 260918C00845000 845.00 0.67 0.83 0.85 2 914 13.49%
SPY 260918C00650000 650.00 73.88 71.42 74.82 22 884 24.97% YES
SPY 260918C00640000 640.00 72.62 79.31 82.65 15 710 25.93% YES
SPY 260918C00635000 635.00 83.13 83.29 86.64 2 639 26.41% YES
SPY 260918C00300000 300.00 390.91 393.7 397.12 1 621 65.19% YES
SPY 260918C00630000 630.00 86.47 87.33 90.67 3 611 26.89% YES
SPY 260918C00830000 830.00 1.28 1.29 1.32 34 552 13.54%
SPY 260918C00645000 645.00 77.7 75.37 78.71 2 504 25.45% YES
SPY 260918C00865000 865.00 0.42 0.47 0.49 14 458 13.57%
SPY 260918C00625000 625.00 83.32 91.4 94.74 7 401 27.38% YES
SPY 260918C00430000 430.00 277.14 268.52 271.9 10 397 49.81% YES
SPY 260918C00870000 870.00 0.35 0.41 0.43 4 380 13.61%
SPY 260918C00890000 890.00 0.22 0.24 0.26 1 371 13.79%
SPY 260918C00655000 655.00 61.62 67.66 70.97 5 368 24.49% YES
SPY 260918C00855000 855.00 0.8 0.62 0.64 1 364 13.51%
SPY 260918C00875000 875.00 0.35 0.36 0.38 145 325 13.65%
SPY 260918C00620000 620.00 96.06 95.56 98.85 1 303 27.87% YES
SPY 260918C00610000 610.00 97.44 103.88 107.17 4 297 28.84% YES
SPY 260918C00315000 315.00 371.62 381.9 385.44 101 294 69.34% YES
SPY 260918C00455000 455.00 247.23 244.67 248.05 2 251 46.43% YES
SPY 260918C00570000 570.00 143.97 138.52 141.71 2 203 32.89% YES
SPY 260918C00310000 310.00 361.95 386.97 390.27 3 203 70.47% YES
SPY 260918C00330000 330.00 367.14 365.74 369.09 21 193 63.21% YES
SPY 260918C00600000 600.00 115.33 112.42 115.63 29 191 29.83% YES
SPY 260918C00415000 415.00 282.2 282.83 286.27 42 179 51.91% YES
SPY 260918C00305000 305.00 313.6 365.13 369 0 164 0.00% YES
SPY 260918C00615000 615.00 101 100.8 101.72 17 162 27.63% YES
SPY 260918C00450000 450.00 248.54 249.43 252.83 1 157 47.12% YES
SPY 260918C00540000 540.00 162 165.49 168.68 1 154 36.13% YES
SPY 260918C00320000 320.00 368 374.28 377.78 1 136 62.27% YES
SPY 260918C00580000 580.00 121.86 129.7 132.9 9 131 31.85% YES
SPY 260918C00385000 385.00 309.61 311.72 315.08 35 128 53.50% YES
SPY 260918C00525000 525.00 167.97 178.91 182.43 1 126 37.83% YES
SPY 260918C00605000 605.00 100.59 108.09 111.38 12 122 29.33% YES
SPY 260918C00500000 500.00 198 202.11 205.62 1 120 40.76% YES
SPY 260918C00595000 595.00 108.38 116.62 119.91 1 118 30.34% YES
SPY 260918C00460000 460.00 242.26 239.92 243.32 2 115 45.80% YES
SPY 260918C00560000 560.00 147.05 147.42 150.62 2 106 33.95% YES
SPY 260918C00325000 325.00 363.61 372.34 375.77 1 102 67.70% YES
SPY 260918C00555000 555.00 153 151.9 155.1 2 98 34.48% YES
SPY 260918C00590000 590.00 114.79 120.93 124.21 6 90 30.83% YES
SPY 260918C00575000 575.00 141 134.1 137.3 1 90 32.37% YES
SPY 260918C00530000 530.00 169.09 174.64 177.83 10 90 37.25% YES
SPY 260918C00495000 495.00 209.46 206.95 210.3 2 84 41.37% YES
SPY 260918C00545000 545.00 168.65 160.94 164.13 1 70 35.57% YES
SPY 260918C00535000 535.00 172.52 170.05 173.25 1 66 36.69% YES
SPY 260918C00420000 420.00 286.11 277.97 281.47 1 46 51.19% YES
SPY 260918C00505000 505.00 202.98 197.44 200.95 6 46 40.16% YES
SPY 260918C00520000 520.00 172.7 183.52 187.03 1 40 38.39% YES
SPY 260918C00510000 510.00 192.55 192.79 196.3 2 35 39.57% YES
SPY 260918C00585000 585.00 125.01 125.35 128.54 1 33 31.34% YES
SPY 260918C00400000 400.00 288.13 297.15 300.66 1 26 51.39% YES
SPY 260918C00480000 480.00 227.28 221.04 224.4 1 26 43.23% YES
SPY 260918C00490000 490.00 212.23 211.67 214.99 2 25 41.99% YES
SPY 260918C00485000 485.00 218.83 216.37 219.69 10 19 42.61% YES
SPY 260918C00410000 410.00 284.45 287.62 291.05 4 18 50.13% YES
SPY 260918C00405000 405.00 284.4 292.43 295.86 12 15 50.80% YES
SPY 260918C00465000 465.00 239.3 236.61 239.97 10 10 46.62% YES
SPY 260918C00340000 340.00 346 354.96 358.47 1 10 59.51% YES
SPY 260918C00475000 475.00 233.94 225.79 229.11 1 9 43.86% YES
SPY 260918C00470000 470.00 230.9 233.83 237.21 2 8 47.92% YES
SPY 260918C00440000 440.00 266.32 258.86 262.36 1 8 48.46% YES
SPY 260918C00425000 425.00 275.54 273.25 276.69 5 7 50.51% YES
SPY 260918C00345000 345.00 347.18 350.13 353.65 7 7 58.82% YES
SPY 260918C00435000 435.00 264.09 263.69 267.13 2 6 49.13% YES
SPY 260918C00360000 360.00 333.16 337.14 340.24 5 6 59.14% YES
SPY 260918C00365000 365.00 292.84 308.48 312.35 0 5 0.00% YES
SPY 260918C00350000 350.00 343.75 346.54 349.93 5 5 60.45% YES
SPY 260918C00395000 395.00 276.4 305.23 308.53 2 4 56.80% YES
SPY 260918C00445000 445.00 220.63 238.27 241.22 1 3 0.00% YES
SPY 260918C00380000 380.00 306.75 317.6 320.97 3 3 55.98% YES
SPY 260918C00375000 375.00 318 321.2 324.7 1 3 54.71% YES
SPY 260918C00390000 390.00 310.7 306.84 310.27 2 1 52.77% YES
SPY 260918C00370000 370.00 299.26 305.33 309.15 2 1 0.00% YES
SPY 260918C00335000 335.00 360.23 359.94 363.3 1 1 60.37% YES

SPY Put Options Chain – 2026-09-18

The table below lists all put options on SPY expiring on 2026-09-18. 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 260918P00600000 600.00 12.68 12.8 12.85 113 15108 22.05%
SPY 260918P00400000 400.00 2.2 2.21 2.23 21 12516 38.83%
SPY 260918P00685000 685.00 29.68 30.26 30.35 64 11747 15.48%
SPY 260918P00580000 580.00 10.36 10.47 10.51 16 10929 23.48%
SPY 260918P00550000 550.00 7.74 7.79 7.83 186 9903 25.67%
SPY 260918P00300000 300.00 0.97 0.98 0.99 214 8070 49.82%
SPY 260918P00630000 630.00 17.34 17.31 17.37 808 7501 19.85%
SPY 260918P00525000 525.00 6.18 6.14 6.17 31 7426 27.56%
SPY 260918P00480000 480.00 4.13 4.11 4.14 167 7403 31.22%
SPY 260918P00640000 640.00 18.78 19.14 19.2 34 7367 19.09%
SPY 260918P00575000 575.00 10.09 9.96 10 8 6836 23.84%
SPY 260918P00585000 585.00 11.19 11.01 11.05 7 6632 23.12%
SPY 260918P00545000 545.00 7.51 7.42 7.46 7 6529 26.04%
SPY 260918P00650000 650.00 20.82 21.16 21.23 101 6460 18.32%
SPY 260918P00595000 595.00 12.4 12.17 12.21 6 5953 22.40%
SPY 260918P00355000 355.00 1.55 1.57 1.58 5 5207 43.58%
SPY 260918P00680000 680.00 28.79 28.73 28.81 811 5149 15.90%
SPY 260918P00635000 635.00 18.51 18.21 18.26 16 5076 19.47%
SPY 260918P00660000 660.00 23.52 23.41 23.48 263 5038 17.53%
SPY 260918P00570000 570.00 9.62 9.48 9.52 2 4697 24.20%
SPY 260918P00610000 610.00 14.39 14.15 14.2 70 4477 21.32%
SPY 260918P00540000 540.00 7 7.07 7.11 37 4434 26.41%
SPY 260918P00565000 565.00 9.06 9.02 9.06 6 4374 24.56%
SPY 260918P00690000 690.00 31.43 31.9 31.99 178 4331 15.06%
SPY 260918P00615000 615.00 15.16 14.88 14.94 55 4316 20.96%
SPY 260918P00500000 500.00 4.91 4.89 4.92 135 4263 29.54%
SPY 260918P00505000 505.00 5.12 5.11 5.14 3 4168 29.13%
SPY 260918P00315000 315.00 1.11 1.12 1.14 5 3948 48.11%
SPY 260918P00450000 450.00 3.38 3.22 3.24 10 3906 33.89%
SPY 260918P00620000 620.00 15.51 15.65 15.71 832 3633 20.59%
SPY 260918P00670000 670.00 25.95 25.92 26 31 3564 16.73%
SPY 260918P00520000 520.00 5.92 5.86 5.89 13 3514 27.94%
SPY 260918P00420000 420.00 2.93 2.56 2.58 7 3323 36.78%
SPY 260918P00530000 530.00 6.54 6.43 6.47 6 3281 27.17%
SPY 260918P00590000 590.00 11.71 11.57 11.62 112 3236 22.76%
SPY 260918P00625000 625.00 16.6 16.46 16.52 35 3120 20.22%
SPY 260918P00330000 330.00 1.48 1.28 1.29 77 2552 46.36%
SPY 260918P00700000 700.00 35.55 35.52 35.62 134 2513 14.21% YES
SPY 260918P00380000 380.00 1.96 1.9 1.92 5 2485 40.91%
SPY 260918P00560000 560.00 8.64 8.59 8.63 17 2483 24.93%
SPY 260918P00510000 510.00 5.43 5.35 5.38 3 2285 28.74%
SPY 260918P00535000 535.00 6.93 6.74 6.78 10 2224 26.79%
SPY 260918P00645000 645.00 20.31 20.13 20.19 2 2079 18.71%
SPY 260918P00695000 695.00 33.69 33.65 33.75 38 2070 14.64% YES
SPY 260918P00455000 455.00 3.94 3.35 3.37 1 1728 33.43%
SPY 260918P00665000 665.00 24.75 24.63 24.7 17 1575 17.13%
SPY 260918P00475000 475.00 4.16 3.94 3.97 100 1570 31.65%
SPY 260918P00325000 325.00 1.25 1.22 1.24 1 1559 46.95%
SPY 260918P00675000 675.00 27.03 27.28 27.36 20 1491 16.31%
SPY 260918P00555000 555.00 8.27 8.18 8.22 11 1315 25.30%
SPY 260918P00515000 515.00 6.85 5.6 5.63 5 1301 28.34%
SPY 260918P00350000 350.00 1.56 1.51 1.52 24 1285 44.14%
SPY 260918P00750000 750.00 75.32 61.38 64.54 3 1214 10.76% YES
SPY 260918P00605000 605.00 13.68 13.46 13.51 3 1212 21.69%
SPY 260918P00655000 655.00 22.36 22.26 22.32 165 1078 17.93%
SPY 260918P00490000 490.00 4.46 4.48 4.51 121 963 30.37%
SPY 260918P00745000 745.00 70.5 57.76 61.25 21 894 11.35% YES
SPY 260918P00705000 705.00 37.5 37.51 37.62 80 859 13.78% YES
SPY 260918P00710000 710.00 40.2 39.65 39.76 2 857 13.35% YES
SPY 260918P00495000 495.00 4.95 4.68 4.71 131 829 29.96%
SPY 260918P00430000 430.00 2.64 2.76 2.78 1 795 35.80%
SPY 260918P00730000 730.00 53.77 48.17 51.23 3 716 12.29% YES
SPY 260918P00370000 370.00 2.12 1.76 1.78 29 663 41.98%
SPY 260918P00425000 425.00 2.99 2.66 2.68 4 631 36.29%
SPY 260918P00375000 375.00 1.85 1.83 1.85 8 613 41.44%
SPY 260918P00465000 465.00 3.54 3.63 3.65 8 603 32.52%
SPY 260918P00720000 720.00 50.11 42.71 46.23 1 527 13.34% YES
SPY 260918P00740000 740.00 63.32 54.41 57.74 2 516 11.67% YES
SPY 260918P00725000 725.00 55.83 45.35 48.87 2 512 12.94% YES
SPY 260918P00435000 435.00 3.08 2.87 2.89 1 507 35.32%
SPY 260918P00320000 320.00 1.2 1.17 1.19 42 487 47.53%
SPY 260918P00305000 305.00 1.05 1.02 1.04 20 484 49.26%
SPY 260918P00460000 460.00 3.52 3.49 3.51 1 444 32.98%
SPY 260918P00470000 470.00 4.66 3.78 3.81 101 434 32.09%
SPY 260918P00340000 340.00 1.41 1.39 1.4 42 420 45.24%
SPY 260918P00485000 485.00 4.51 4.29 4.32 2 405 30.80%
SPY 260918P00360000 360.00 1.65 1.63 1.65 3 374 43.07%
SPY 260918P00735000 735.00 53 51.19 54.5 60 358 12.04% YES
SPY 260918P00445000 445.00 3.54 3.1 3.12 5 356 34.37%
SPY 260918P00715000 715.00 50 41.93 42.05 7 330 12.92% YES
SPY 260918P00415000 415.00 3 2.47 2.49 1 287 37.29%
SPY 260918P00440000 440.00 2.98 2.98 3 2 277 34.84%
SPY 260918P00365000 365.00 1.73 1.7 1.71 6 269 42.51%
SPY 260918P00390000 390.00 2.08 2.05 2.07 3 251 39.86%
SPY 260918P00345000 345.00 1.63 1.45 1.46 44 242 44.69%
SPY 260918P00310000 310.00 1.05 1.07 1.09 48 230 48.68%
SPY 260918P00385000 385.00 2.4 1.98 1.99 4 194 40.37%
SPY 260918P00335000 335.00 1.36 1.33 1.35 15 192 45.83%
SPY 260918P00410000 410.00 2.52 2.38 2.4 300 135 37.80%
SPY 260918P00755000 755.00 66.19 65.21 68.52 30 80 10.52% YES
SPY 260918P00405000 405.00 2.68 2.29 2.31 1 77 38.30%
SPY 260918P00395000 395.00 2.07 2.13 2.15 1 65 39.34%
SPY 260918P00760000 760.00 71.65 69.27 72.62 3 11 10.27% YES
SPY 260918P00770000 770.00 86.57 77.37 80.69 0 0 9.02% YES
SPY 260918P00765000 765.00 83.24 73.19 73.87 1 0 0.00% YES
SPY 260918P00775000 775.00 88.5 82.26 85.43 3 0 9.03% YES
SPY 260918P00780000 780.00 111.15 106.57 110.45 9 0 23.90% YES
SPY 260918P00800000 800.00 107.06 107.78 111.28 1 0 12.31% YES
SPY 260918P00840000 840.00 190.24 184.15 188.03 0 0 40.33% YES
SPY 260918P00850000 850.00 181.15 176.69 180.44 7 0 31.69% YES
SPY 260918P00860000 860.00 170.47 167.78 171.27 4 0 16.76% YES

SPY 2026-09-18 Options Chain FAQ

1. What does this SPY options chain for 2026-09-18 show?

This page displays the full SPY options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 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 2026-09-18 approaches.