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.
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.
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 | 26.64 | 25.93 | 27.45 | 317 | 36661 | 17.96% | YES |
| SPY 260918C00730000 | 730.00 | 40.48 | 39.23 | 42.14 | 74 | 29935 | 20.64% | YES |
| SPY 260918C00800000 | 800.00 | 5.48 | 5.41 | 5.44 | 710 | 19848 | 13.94% | |
| SPY 260918C00720000 | 720.00 | 50.88 | 46.8 | 49.94 | 5 | 17203 | 21.88% | YES |
| SPY 260918C00745000 | 745.00 | 30.3 | 29.02 | 30.98 | 54 | 17130 | 18.65% | YES |
| SPY 260918C00765000 | 765.00 | 18.1 | 17.85 | 17.9 | 374 | 16640 | 16.00% | |
| SPY 260918C00725000 | 725.00 | 45.98 | 43 | 46.01 | 23 | 16624 | 21.26% | YES |
| SPY 260918C00780000 | 780.00 | 11.34 | 11.19 | 11.23 | 244 | 16534 | 14.91% | |
| SPY 260918C00755000 | 755.00 | 23.7 | 23.4 | 23.45 | 379 | 13719 | 16.88% | |
| SPY 260918C00760000 | 760.00 | 20.64 | 20.52 | 20.57 | 711 | 13456 | 16.42% | |
| SPY 260918C00715000 | 715.00 | 53 | 50.89 | 53.96 | 9 | 12950 | 22.50% | YES |
| SPY 260918C00735000 | 735.00 | 38.22 | 35.71 | 37.5 | 13 | 11084 | 19.42% | YES |
| SPY 260918C00795000 | 795.00 | 6.78 | 6.55 | 6.59 | 181 | 10593 | 14.14% | |
| SPY 260918C00900000 | 900.00 | 0.17 | 0.17 | 0.18 | 73 | 10553 | 15.04% | |
| SPY 260918C00700000 | 700.00 | 66.48 | 63.08 | 66.47 | 68 | 10413 | 24.41% | YES |
| SPY 260918C00785000 | 785.00 | 9.78 | 9.42 | 9.46 | 110 | 10250 | 14.61% | |
| SPY 260918C00815000 | 815.00 | 3.14 | 2.93 | 2.96 | 15 | 10148 | 13.49% | |
| SPY 260918C00790000 | 790.00 | 7.95 | 7.88 | 7.92 | 172 | 9908 | 14.36% | |
| SPY 260918C00705000 | 705.00 | 62.42 | 59.23 | 62.27 | 6 | 9518 | 23.80% | YES |
| SPY 260918C00695000 | 695.00 | 70.95 | 67.42 | 70.79 | 12 | 8523 | 25.09% | YES |
| SPY 260918C00740000 | 740.00 | 33.2 | 32.28 | 34.59 | 39 | 7608 | 19.31% | YES |
| SPY 260918C00850000 | 850.00 | 0.67 | 0.67 | 0.68 | 181 | 7155 | 13.29% | |
| SPY 260918C00710000 | 710.00 | 57.17 | 55.05 | 58.08 | 77 | 6963 | 23.14% | YES |
| SPY 260918C00690000 | 690.00 | 75.2 | 71.8 | 75.16 | 2 | 6689 | 25.76% | YES |
| SPY 260918C00775000 | 775.00 | 13.61 | 13.18 | 13.22 | 90 | 6236 | 15.24% | |
| SPY 260918C00880000 | 880.00 | 0.32 | 0.26 | 0.27 | 561 | 5994 | 14.15% | |
| SPY 260918C00675000 | 675.00 | 89.25 | 85.23 | 88.55 | 2 | 5741 | 27.85% | YES |
| SPY 260918C01000000 | 1000.00 | 0.05 | 0.04 | 0.05 | 439 | 5653 | 19.63% | |
| SPY 260918C00825000 | 825.00 | 1.96 | 1.91 | 1.93 | 127 | 5450 | 13.31% | |
| SPY 260918C00685000 | 685.00 | 79.4 | 76.24 | 79.58 | 2 | 5241 | 26.45% | YES |
| SPY 260918C00845000 | 845.00 | 0.84 | 0.81 | 0.83 | 25 | 5237 | 13.25% | |
| SPY 260918C00680000 | 680.00 | 83.72 | 80.71 | 84.05 | 25 | 4956 | 27.15% | YES |
| SPY 260918C00820000 | 820.00 | 2.47 | 2.37 | 2.4 | 95 | 4665 | 13.40% | |
| SPY 260918C00665000 | 665.00 | 97.87 | 94.36 | 97.67 | 5 | 4621 | 29.29% | YES |
| SPY 260918C00770000 | 770.00 | 15.41 | 15.4 | 15.45 | 1063 | 4580 | 15.60% | |
| SPY 260918C00860000 | 860.00 | 0.47 | 0.46 | 0.48 | 3 | 4547 | 13.50% | |
| SPY 260918C00885000 | 885.00 | 0.38 | 0.23 | 0.24 | 1 | 4545 | 14.36% | |
| SPY 260918C00660000 | 660.00 | 102.4 | 98.97 | 102.27 | 26 | 4283 | 30.01% | YES |
| SPY 260918C00875000 | 875.00 | 0.43 | 0.29 | 0.3 | 3149 | 3934 | 13.92% | |
| SPY 260918C00805000 | 805.00 | 4.74 | 4.44 | 4.47 | 25 | 3638 | 13.77% | |
| SPY 260918C00840000 | 840.00 | 1 | 1 | 1.02 | 74 | 3558 | 13.23% | |
| SPY 260918C00515000 | 515.00 | 231.38 | 238.59 | 241.79 | 1 | 3493 | 50.18% | YES |
| SPY 260918C00600000 | 600.00 | 159.24 | 155.84 | 159.07 | 245 | 3374 | 39.23% | YES |
| SPY 260918C00650000 | 650.00 | 115.12 | 108.28 | 111.57 | 6 | 3361 | 31.49% | YES |
| SPY 260918C00670000 | 670.00 | 92.24 | 89.78 | 93.1 | 19 | 3299 | 28.57% | YES |
| SPY 260918C00855000 | 855.00 | 0.6 | 0.55 | 0.57 | 5 | 2954 | 13.39% | |
| SPY 260918C00640000 | 640.00 | 121.17 | 117.67 | 120.94 | 2 | 2287 | 32.99% | YES |
| SPY 260918C00835000 | 835.00 | 1.24 | 1.24 | 1.26 | 770 | 2064 | 13.23% | |
| SPY 260918C00950000 | 950.00 | 0.09 | 0.08 | 0.09 | 1 | 2042 | 17.48% | |
| SPY 260918C00995000 | 995.00 | 0.05 | 0.04 | 0.06 | 72 | 1929 | 19.68% | |
| SPY 260918C00810000 | 810.00 | 3.75 | 3.62 | 3.65 | 158 | 1919 | 13.62% | |
| SPY 260918C00865000 | 865.00 | 0.57 | 0.39 | 0.4 | 1 | 1826 | 13.60% | |
| SPY 260918C00955000 | 955.00 | 0.07 | 0.07 | 0.08 | 1 | 1729 | 17.58% | |
| SPY 260918C00990000 | 990.00 | 0.06 | 0.05 | 0.06 | 3 | 1721 | 19.34% | |
| SPY 260918C00830000 | 830.00 | 1.61 | 1.53 | 1.56 | 298 | 1510 | 13.26% | |
| SPY 260918C00945000 | 945.00 | 0.09 | 0.08 | 0.1 | 14 | 1463 | 17.31% | |
| SPY 260918C00965000 | 965.00 | 0.1 | 0.06 | 0.08 | 24 | 1451 | 18.26% | |
| SPY 260918C00895000 | 895.00 | 0.2 | 0.19 | 0.2 | 3 | 1383 | 14.84% | |
| SPY 260918C00940000 | 940.00 | 0.12 | 0.09 | 0.1 | 200 | 1364 | 16.97% | |
| SPY 260918C00565000 | 565.00 | 197.38 | 189.75 | 193 | 2 | 1341 | 45.08% | YES |
| SPY 260918C00920000 | 920.00 | 0.18 | 0.12 | 0.13 | 41 | 1265 | 15.99% | |
| SPY 260918C00960000 | 960.00 | 0.07 | 0.07 | 0.08 | 2 | 1231 | 17.92% | |
| SPY 260918C00630000 | 630.00 | 133.49 | 127.12 | 130.43 | 1 | 1219 | 34.56% | YES |
| SPY 260918C00655000 | 655.00 | 106.93 | 103.61 | 106.96 | 73 | 1216 | 30.80% | YES |
| SPY 260918C00620000 | 620.00 | 139.03 | 136.65 | 139.94 | 7 | 1164 | 36.11% | YES |
| SPY 260918C00980000 | 980.00 | 0.07 | 0.05 | 0.06 | 9 | 1154 | 18.75% | |
| SPY 260918C00550000 | 550.00 | 208.59 | 204.37 | 207.62 | 1 | 1091 | 47.66% | YES |
| SPY 260918C00970000 | 970.00 | 0.07 | 0.06 | 0.07 | 1 | 1063 | 18.36% | |
| SPY 260918C00975000 | 975.00 | 0.05 | 0.06 | 0.07 | 88 | 1035 | 18.70% | |
| SPY 260918C00645000 | 645.00 | 116.49 | 112.96 | 116.29 | 1 | 1014 | 32.29% | YES |
| SPY 260918C00985000 | 985.00 | 0.06 | 0.05 | 0.06 | 3 | 911 | 19.04% | |
| SPY 260918C00635000 | 635.00 | 126.14 | 122.39 | 125.7 | 1 | 910 | 33.80% | YES |
| SPY 260918C00870000 | 870.00 | 0.34 | 0.34 | 0.35 | 2 | 903 | 13.78% | |
| SPY 260918C00625000 | 625.00 | 134.23 | 131.88 | 135.18 | 1 | 887 | 35.33% | YES |
| SPY 260918C00585000 | 585.00 | 159.43 | 170.33 | 173.6 | 1 | 833 | 41.75% | YES |
| SPY 260918C00430000 | 430.00 | 303.13 | 322.12 | 325.35 | 2 | 795 | 64.63% | YES |
| SPY 260918C00930000 | 930.00 | 0.1 | 0.1 | 0.12 | 1 | 778 | 16.58% | |
| SPY 260918C00925000 | 925.00 | 0.13 | 0.11 | 0.12 | 5 | 716 | 16.21% | |
| SPY 260918C00935000 | 935.00 | 0.09 | 0.1 | 0.11 | 2 | 713 | 16.80% | |
| SPY 260918C00915000 | 915.00 | 0.13 | 0.13 | 0.14 | 3 | 671 | 15.75% | |
| SPY 260918C00300000 | 300.00 | 454.49 | 450.35 | 453.57 | 4 | 628 | 88.79% | YES |
| SPY 260918C00910000 | 910.00 | 0.11 | 0.14 | 0.15 | 2 | 538 | 15.49% | |
| SPY 260918C00789000 | 789.00 | 9.04 | 8.17 | 8.21 | 30 | 495 | 14.41% | |
| SPY 260918C00890000 | 890.00 | 0.31 | 0.21 | 0.22 | 4 | 486 | 14.60% | |
| SPY 260918C00905000 | 905.00 | 0.18 | 0.15 | 0.17 | 10 | 482 | 15.33% | |
| SPY 260918C00605000 | 605.00 | 139.26 | 151.02 | 154.3 | 1 | 465 | 38.48% | YES |
| SPY 260918C00595000 | 595.00 | 166.71 | 160.66 | 163.93 | 21 | 434 | 40.10% | YES |
| SPY 260918C00610000 | 610.00 | 149.06 | 146.22 | 149.51 | 2 | 421 | 37.70% | YES |
| SPY 260918C00305000 | 305.00 | 454.71 | 445.42 | 448.63 | 1 | 389 | 87.87% | YES |
| SPY 260918C00787000 | 787.00 | 9.86 | 8.78 | 8.82 | 3 | 325 | 14.51% | |
| SPY 260918C00310000 | 310.00 | 436.37 | 443.75 | 447.02 | 4 | 319 | 104.96% | YES |
| SPY 260918C00739000 | 739.00 | 34.66 | 32.17 | 35.63 | 3 | 292 | 19.65% | YES |
| SPY 260918C00757000 | 757.00 | 23.34 | 22.23 | 22.28 | 1062 | 265 | 16.70% | |
| SPY 260918C00455000 | 455.00 | 286.28 | 297.51 | 300.75 | 1 | 253 | 60.28% | YES |
| SPY 260918C00450000 | 450.00 | 294.21 | 302.43 | 305.66 | 1 | 236 | 61.13% | YES |
| SPY 260918C00500000 | 500.00 | 258.18 | 253.3 | 256.54 | 10 | 213 | 52.70% | YES |
| SPY 260918C00580000 | 580.00 | 178.69 | 175.18 | 178.44 | 1 | 213 | 42.57% | YES |
| SPY 260918C00570000 | 570.00 | 194.73 | 184.88 | 188.14 | 15 | 199 | 44.24% | YES |
| SPY 260918C00615000 | 615.00 | 122.22 | 141.43 | 144.72 | 2 | 188 | 36.90% | YES |
| SPY 260918C00782000 | 782.00 | 10.83 | 10.45 | 10.49 | 24 | 149 | 14.78% | |
| SPY 260918C00575000 | 575.00 | 168.41 | 180.03 | 183.29 | 3 | 138 | 43.40% | YES |
| SPY 260918C00320000 | 320.00 | 418.2 | 433.79 | 437.14 | 1 | 136 | 101.90% | YES |
| SPY 260918C00385000 | 385.00 | 370.94 | 366.46 | 369.69 | 64 | 131 | 72.71% | YES |
| SPY 260918C00560000 | 560.00 | 201.33 | 194.62 | 197.87 | 1 | 126 | 45.94% | YES |
| SPY 260918C00736000 | 736.00 | 38.55 | 34.37 | 37.77 | 1 | 120 | 19.98% | YES |
| SPY 260918C00766000 | 766.00 | 17.88 | 17.35 | 17.4 | 50 | 118 | 15.92% | |
| SPY 260918C00769000 | 769.00 | 16.38 | 15.87 | 15.92 | 39 | 117 | 15.68% | |
| SPY 260918C00460000 | 460.00 | 274.02 | 292.6 | 295.83 | 1 | 117 | 59.43% | YES |
| SPY 260918C00415000 | 415.00 | 288.59 | 325.99 | 329.28 | 2 | 111 | 0.00% | YES |
| SPY 260918C00590000 | 590.00 | 167.8 | 165.49 | 168.76 | 3 | 108 | 40.92% | YES |
| SPY 260918C00555000 | 555.00 | 191.94 | 199.49 | 202.74 | 1 | 107 | 46.79% | YES |
| SPY 260918C00325000 | 325.00 | 381.2 | 414.81 | 418.12 | 1 | 101 | 0.00% | YES |
| SPY 260918C00794000 | 794.00 | 7.61 | 6.8 | 6.84 | 14 | 101 | 14.18% | |
| SPY 260918C00530000 | 530.00 | 202.25 | 223.91 | 227.15 | 1 | 96 | 51.14% | YES |
| SPY 260918C00821000 | 821.00 | 2.58 | 2.27 | 2.3 | 6 | 96 | 13.38% | |
| SPY 260918C00763000 | 763.00 | 19.46 | 18.89 | 18.95 | 75 | 94 | 16.17% | |
| SPY 260918C00540000 | 540.00 | 194.96 | 214.13 | 217.38 | 5 | 89 | 49.39% | YES |
| SPY 260918C00495000 | 495.00 | 260.5 | 258.21 | 261.2 | 6 | 84 | 53.20% | YES |
| SPY 260918C00764000 | 764.00 | 18.92 | 18.37 | 18.42 | 64 | 78 | 16.08% | |
| SPY 260918C00420000 | 420.00 | 335.79 | 331.97 | 335.2 | 4 | 78 | 66.41% | YES |
| SPY 260918C00756000 | 756.00 | 23.29 | 22.81 | 22.86 | 13 | 78 | 16.79% | |
| SPY 260918C00520000 | 520.00 | 236.54 | 233.69 | 236.94 | 2 | 77 | 52.93% | YES |
| SPY 260918C00510000 | 510.00 | 232.23 | 243.49 | 246.73 | 2 | 74 | 51.04% | YES |
| SPY 260918C00535000 | 535.00 | 226.49 | 219.02 | 222.26 | 1 | 69 | 50.26% | YES |
| SPY 260918C00759000 | 759.00 | 22.32 | 21.08 | 21.13 | 164 | 68 | 16.51% | |
| SPY 260918C00762000 | 762.00 | 19.99 | 19.43 | 19.48 | 116 | 59 | 16.25% | |
| SPY 260918C00545000 | 545.00 | 216.43 | 209.25 | 212.49 | 1 | 59 | 48.51% | YES |
| SPY 260918C00814000 | 814.00 | 3.45 | 3.06 | 3.09 | 5 | 57 | 13.52% | |
| SPY 260918C00525000 | 525.00 | 232.21 | 228.8 | 232.04 | 4 | 56 | 52.03% | YES |
| SPY 260918C00505000 | 505.00 | 237.2 | 248.4 | 251.63 | 1 | 51 | 51.87% | YES |
| SPY 260918C00400000 | 400.00 | 339.72 | 351.72 | 354.91 | 5 | 49 | 70.09% | YES |
| SPY 260918C00741000 | 741.00 | 34.91 | 30.77 | 34.23 | 1 | 48 | 19.43% | YES |
| SPY 260918C00793000 | 793.00 | 7.71 | 7.06 | 7.1 | 33 | 46 | 14.22% | |
| SPY 260918C00747000 | 747.00 | 31.77 | 26.68 | 30.2 | 37 | 45 | 18.81% | YES |
| SPY 260918C00754000 | 754.00 | 24.1 | 24 | 24.05 | 21 | 43 | 16.97% | |
| SPY 260918C00824000 | 824.00 | 2.25 | 1.99 | 2.02 | 5 | 42 | 13.33% | |
| SPY 260918C00816000 | 816.00 | 3.16 | 2.81 | 2.84 | 3 | 39 | 13.47% | |
| SPY 260918C00405000 | 405.00 | 328.51 | 346.75 | 349.98 | 4 | 31 | 69.09% | YES |
| SPY 260918C00774000 | 774.00 | 15.24 | 13.6 | 13.65 | 6 | 30 | 15.31% | |
| SPY 260918C00791000 | 791.00 | 8.41 | 7.6 | 7.64 | 62 | 29 | 14.31% | |
| SPY 260918C00753000 | 753.00 | 25.73 | 24.6 | 24.66 | 44 | 27 | 17.07% | |
| SPY 260918C00490000 | 490.00 | 266.7 | 263.11 | 266.35 | 5 | 26 | 54.35% | YES |
| SPY 260918C00480000 | 480.00 | 280.14 | 272.94 | 276.17 | 1 | 25 | 56.03% | YES |
| SPY 260918C00410000 | 410.00 | 307 | 331.15 | 334.42 | 1 | 24 | 0.00% | YES |
| SPY 260918C00783000 | 783.00 | 10.14 | 10.1 | 10.14 | 516 | 24 | 14.73% | |
| SPY 260918C00776000 | 776.00 | 13.62 | 12.76 | 12.8 | 10 | 24 | 15.17% | |
| SPY 260918C00788000 | 788.00 | 8.96 | 8.47 | 8.51 | 30 | 23 | 14.46% | |
| SPY 260918C00758000 | 758.00 | 22.24 | 21.65 | 21.7 | 120 | 21 | 16.60% | |
| SPY 260918C00777000 | 777.00 | 13.28 | 12.35 | 12.4 | 9 | 21 | 15.11% | |
| SPY 260918C00485000 | 485.00 | 279.78 | 268.02 | 271.26 | 1 | 20 | 55.18% | YES |
| SPY 260918C00797000 | 797.00 | 6.37 | 6.07 | 6.1 | 100 | 20 | 14.05% | |
| SPY 260918C00781000 | 781.00 | 11.7 | 10.81 | 10.86 | 10 | 20 | 14.85% | |
| SPY 260918C00744000 | 744.00 | 32.41 | 28.67 | 32.19 | 30 | 20 | 19.12% | YES |
| SPY 260918C00768000 | 768.00 | 16.88 | 16.35 | 16.4 | 16 | 20 | 15.76% | |
| SPY 260918C00742000 | 742.00 | 34.25 | 30.05 | 33.55 | 3 | 19 | 19.33% | YES |
| SPY 260918C00786000 | 786.00 | 10.13 | 9.1 | 9.14 | 3 | 19 | 14.56% | |
| SPY 260918C00792000 | 792.00 | 8.06 | 7.32 | 7.36 | 64 | 19 | 14.26% | |
| SPY 260918C00796000 | 796.00 | 7.14 | 6.3 | 6.34 | 8 | 19 | 14.09% | |
| SPY 260918C00440000 | 440.00 | 298.08 | 312.27 | 315.5 | 1 | 19 | 62.86% | YES |
| SPY 260918C00772000 | 772.00 | 15.49 | 14.49 | 14.53 | 6 | 17 | 15.45% | |
| SPY 260918C00778000 | 778.00 | 12.44 | 11.95 | 12 | 15 | 17 | 15.04% | |
| SPY 260918C00752000 | 752.00 | 25.29 | 25.22 | 25.27 | 39 | 17 | 17.16% | |
| SPY 260918C00773000 | 773.00 | 14.69 | 14.04 | 14.09 | 5 | 16 | 15.38% | |
| SPY 260918C00355000 | 355.00 | 358.5 | 385.33 | 388.55 | 3 | 16 | 0.00% | YES |
| SPY 260918C00784000 | 784.00 | 10.15 | 9.75 | 9.8 | 12 | 16 | 14.67% | |
| SPY 260918C00465000 | 465.00 | 268.06 | 287.68 | 290.91 | 2 | 15 | 58.56% | YES |
| SPY 260918C00425000 | 425.00 | 307.99 | 327.04 | 330.27 | 2 | 15 | 65.50% | YES |
| SPY 260918C00746000 | 746.00 | 29.4 | 27.34 | 30.86 | 5 | 15 | 18.91% | YES |
| SPY 260918C00767000 | 767.00 | 17.27 | 16.85 | 16.9 | 46 | 15 | 15.84% | |
| SPY 260918C00761000 | 761.00 | 20.54 | 19.97 | 20.02 | 34 | 15 | 16.34% | |
| SPY 260918C00802000 | 802.00 | 6.47 | 5 | 5.03 | 12 | 15 | 13.86% | |
| SPY 260918C00812000 | 812.00 | 3.55 | 3.33 | 3.36 | 14 | 14 | 13.57% | |
| SPY 260918C00799000 | 799.00 | 7.16 | 5.62 | 5.66 | 10 | 13 | 13.98% | |
| SPY 260918C00771000 | 771.00 | 15.34 | 14.94 | 14.99 | 13 | 13 | 15.53% | |
| SPY 260918C00435000 | 435.00 | 319.5 | 317.2 | 320.42 | 1 | 13 | 63.75% | YES |
| SPY 260918C00345000 | 345.00 | 355.41 | 394.64 | 398 | 6 | 13 | 0.00% | YES |
| SPY 260918C00813000 | 813.00 | 3.62 | 3.19 | 3.22 | 13 | 11 | 13.54% | |
| SPY 260918C00684000 | 684.00 | 81.9 | 77.13 | 80.53 | 0 | 11 | 26.64% | YES |
| SPY 260918C00817000 | 817.00 | 2.98 | 2.69 | 2.72 | 3 | 11 | 13.45% | |
| SPY 260918C00737000 | 737.00 | 37.39 | 33.64 | 37.05 | 1 | 10 | 19.87% | YES |
| SPY 260918C00711000 | 711.00 | 59.54 | 54.15 | 57.25 | 10 | 10 | 23.01% | YES |
| SPY 260918C00350000 | 350.00 | 393.34 | 400.99 | 404.21 | 1 | 9 | 79.22% | YES |
| SPY 260918C00779000 | 779.00 | 12.49 | 11.57 | 11.61 | 13 | 9 | 14.97% | |
| SPY 260918C00470000 | 470.00 | 289.59 | 282.76 | 286 | 1 | 8 | 57.72% | YES |
| SPY 260918C00809000 | 809.00 | 4.22 | 3.77 | 3.8 | 1 | 8 | 13.65% | |
| SPY 260918C00340000 | 340.00 | 387.24 | 410.86 | 414.08 | 3 | 8 | 81.13% | YES |
| SPY 260918C00798000 | 798.00 | 7.46 | 5.84 | 5.88 | 1 | 8 | 14.01% | |
| SPY 260918C00395000 | 395.00 | 270.8 | 342.72 | 345.87 | 12 | 8 | 0.00% | YES |
| SPY 260918C00804000 | 804.00 | 5.57 | 4.62 | 4.65 | 2 | 7 | 13.80% | |
| SPY 260918C00360000 | 360.00 | 399.12 | 391.12 | 394.35 | 1 | 7 | 77.36% | YES |
| SPY 260918C00743000 | 743.00 | 33.29 | 29.35 | 32.86 | 1 | 7 | 19.22% | YES |
| SPY 260918C00475000 | 475.00 | 274 | 280.96 | 284.47 | 1 | 7 | 65.00% | YES |
| SPY 260918C00380000 | 380.00 | 374.81 | 371.39 | 374.62 | 1 | 6 | 73.62% | YES |
| SPY 260918C00365000 | 365.00 | 292.84 | 308.48 | 312.35 | 0 | 5 | 0.00% | YES |
| SPY 260918C00370000 | 370.00 | 386.15 | 381.26 | 384.48 | 1 | 5 | 75.49% | YES |
| SPY 260918C00823000 | 823.00 | 2.35 | 2.08 | 2.11 | 5 | 5 | 13.35% | |
| SPY 260918C00716000 | 716.00 | 56.76 | 50.01 | 53.15 | 0 | 5 | 22.37% | YES |
| SPY 260918C00738000 | 738.00 | 36.36 | 32.91 | 36.34 | 5 | 5 | 19.76% | YES |
| SPY 260918C00717000 | 717.00 | 56.17 | 49.19 | 52.34 | 0 | 4 | 22.25% | YES |
| SPY 260918C00803000 | 803.00 | 6.27 | 4.8 | 4.84 | 3 | 4 | 13.83% | |
| SPY 260918C00375000 | 375.00 | 363.5 | 376.33 | 379.55 | 1 | 4 | 74.57% | YES |
| SPY 260918C00728000 | 728.00 | 43.9 | 40.42 | 43.7 | 1 | 3 | 20.90% | YES |
| SPY 260918C00806000 | 806.00 | 3.75 | 4.26 | 4.29 | 0 | 3 | 13.73% | |
| SPY 260918C00707000 | 707.00 | 60.59 | 57.47 | 60.58 | 5 | 3 | 23.53% | YES |
| SPY 260918C00822000 | 822.00 | 2.45 | 2.17 | 2.2 | 5 | 3 | 13.36% | |
| SPY 260918C00748000 | 748.00 | 29.57 | 26.03 | 29.55 | 3 | 3 | 18.71% | YES |
| SPY 260918C00749000 | 749.00 | 28.95 | 25.42 | 28.87 | 2 | 3 | 18.58% | YES |
| SPY 260918C00801000 | 801.00 | 4.57 | 5.2 | 5.24 | 0 | 3 | 13.91% | |
| SPY 260918C00807000 | 807.00 | 4.77 | 4.09 | 4.13 | 1 | 3 | 13.71% | |
| SPY 260918C00445000 | 445.00 | 293.12 | 307.35 | 310.58 | 2 | 3 | 61.99% | YES |
| SPY 260918C00694000 | 694.00 | 63.07 | 68.29 | 71.71 | 0 | 3 | 25.26% | YES |
| SPY 260918C00811000 | 811.00 | 3.9 | 3.47 | 3.5 | 2 | 2 | 13.59% | |
| SPY 260918C00818000 | 818.00 | 2.74 | 2.58 | 2.61 | 46 | 2 | 13.43% | |
| SPY 260918C00819000 | 819.00 | 2.82 | 2.47 | 2.5 | 4 | 2 | 13.41% | |
| SPY 260918C00390000 | 390.00 | 329.54 | 350.77 | 354.1 | 1 | 2 | 0.00% | YES |
| SPY 260918C00808000 | 808.00 | 4.39 | 3.93 | 3.96 | 1 | 2 | 13.68% | |
| SPY 260918C00723000 | 723.00 | 50.99 | 44.35 | 47.57 | 1 | 2 | 21.51% | YES |
| SPY 260918C00335000 | 335.00 | 360.23 | 330.29 | 333.71 | 1 | 1 | 0.00% | YES |
| SPY 260918C00729000 | 729.00 | 44.04 | 39.64 | 42.94 | 0 | 1 | 20.78% | YES |
| SPY 260918C00702000 | 702.00 | 65.76 | 61.74 | 64.81 | 2 | 1 | 24.19% | YES |
| SPY 260918C00701000 | 701.00 | 69.2 | 62.6 | 65.67 | 0 | 1 | 24.33% | YES |
| SPY 260918C00601000 | 601.00 | 144.38 | 154.87 | 158.15 | 0 | 1 | 39.13% | YES |
| SPY 260918C00611000 | 611.00 | 134.9 | 145.26 | 148.55 | 0 | 1 | 37.53% | YES |
| SPY 260918C00663000 | 663.00 | 88.94 | 96.2 | 99.57 | 0 | 1 | 29.64% | YES |
| SPY 260918C00667000 | 667.00 | 87.3 | 92.53 | 95.89 | 0 | 1 | 29.05% | YES |
| SPY 260918C00679000 | 679.00 | 76.4 | 81.61 | 85 | 0 | 0 | 27.34% | YES |
| SPY 260918C00731000 | 731.00 | 41.9 | 38.12 | 41.44 | 2 | 0 | 20.55% | YES |
| SPY 260918C00643000 | 643.00 | 118.73 | 114.84 | 118.17 | 1 | 0 | 32.59% | YES |
| SPY 260918C00734000 | 734.00 | 39.8 | 35.85 | 39.22 | 1 | 0 | 20.21% | YES |
| SPY 260918C00330000 | 330.00 | 315.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 260918C00315000 | 315.00 | 361.14 | 0 | 0 | 75 | 0 | 0.00% | YES |
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 260918P00665000 | 665.00 | 5.33 | 5.48 | 5.5 | 9 | 99704 | 21.87% | |
| SPY 260918P00600000 | 600.00 | 2.39 | 2.45 | 2.47 | 2206 | 62178 | 28.30% | |
| SPY 260918P00655000 | 655.00 | 4.66 | 4.79 | 4.82 | 95 | 31710 | 22.85% | |
| SPY 260918P00650000 | 650.00 | 4.49 | 4.49 | 4.51 | 3266 | 31318 | 23.32% | |
| SPY 260918P00710000 | 710.00 | 10.5 | 10.56 | 10.6 | 286 | 29045 | 17.55% | |
| SPY 260918P00700000 | 700.00 | 9.06 | 9.05 | 9.08 | 956 | 27489 | 18.50% | |
| SPY 260918P00590000 | 590.00 | 2.09 | 2.2 | 2.21 | 3 | 25395 | 29.32% | |
| SPY 260918P00300000 | 300.00 | 0.12 | 0.12 | 0.13 | 31 | 23542 | 64.94% | |
| SPY 260918P00640000 | 640.00 | 3.83 | 3.95 | 3.97 | 132 | 22016 | 24.30% | |
| SPY 260918P00400000 | 400.00 | 0.35 | 0.36 | 0.37 | 28 | 17961 | 51.27% | |
| SPY 260918P00660000 | 660.00 | 4.98 | 5.12 | 5.15 | 10 | 17141 | 22.36% | |
| SPY 260918P00680000 | 680.00 | 6.76 | 6.75 | 6.78 | 1429 | 17137 | 20.43% | |
| SPY 260918P00730000 | 730.00 | 14.55 | 14.64 | 14.68 | 414 | 14762 | 15.66% | |
| SPY 260918P00550000 | 550.00 | 1.44 | 1.46 | 1.48 | 51 | 14699 | 33.62% | |
| SPY 260918P00685000 | 685.00 | 7.02 | 7.25 | 7.28 | 67 | 14666 | 19.95% | |
| SPY 260918P00690000 | 690.00 | 7.61 | 7.79 | 7.82 | 259 | 14354 | 19.46% | |
| SPY 260918P00750000 | 750.00 | 20.84 | 20.81 | 20.86 | 1211 | 14199 | 13.85% | |
| SPY 260918P00620000 | 620.00 | 3.1 | 3.09 | 3.11 | 100052 | 13323 | 26.28% | |
| SPY 260918P00480000 | 480.00 | 0.72 | 0.76 | 0.77 | 25 | 13005 | 41.53% | |
| SPY 260918P00715000 | 715.00 | 11.2 | 11.44 | 11.47 | 36 | 12141 | 17.08% | |
| SPY 260918P00630000 | 630.00 | 3.29 | 3.48 | 3.51 | 24 | 12082 | 25.29% | |
| SPY 260918P00645000 | 645.00 | 4.08 | 4.21 | 4.23 | 18 | 11835 | 23.81% | |
| SPY 260918P00670000 | 670.00 | 5.71 | 5.86 | 5.89 | 43036 | 11372 | 21.38% | |
| SPY 260918P00580000 | 580.00 | 1.89 | 1.98 | 1.99 | 7 | 10983 | 30.37% | |
| SPY 260918P00450000 | 450.00 | 0.56 | 0.58 | 0.59 | 64 | 10254 | 45.14% | |
| SPY 260918P00725000 | 725.00 | 13.23 | 13.47 | 13.51 | 263 | 9511 | 16.14% | |
| SPY 260918P00520000 | 520.00 | 1.11 | 1.1 | 1.11 | 200036 | 9437 | 36.93% | |
| SPY 260918P00720000 | 720.00 | 12.18 | 12.4 | 12.44 | 229 | 9429 | 16.61% | |
| SPY 260918P00525000 | 525.00 | 1.13 | 1.15 | 1.16 | 6 | 9224 | 36.34% | |
| SPY 260918P00585000 | 585.00 | 2.04 | 2.08 | 2.1 | 6 | 9172 | 29.85% | |
| SPY 260918P00575000 | 575.00 | 1.81 | 1.88 | 1.89 | 9 | 9144 | 30.90% | |
| SPY 260918P00500000 | 500.00 | 0.88 | 0.91 | 0.92 | 64 | 8367 | 39.17% | |
| SPY 260918P00675000 | 675.00 | 6.25 | 6.29 | 6.31 | 11 | 8254 | 20.90% | |
| SPY 260918P00625000 | 625.00 | 3.22 | 3.28 | 3.3 | 16 | 8073 | 25.78% | |
| SPY 260918P00735000 | 735.00 | 15.62 | 15.95 | 15.99 | 62 | 7996 | 15.20% | |
| SPY 260918P00635000 | 635.00 | 3.61 | 3.71 | 3.73 | 8 | 7847 | 24.79% | |
| SPY 260918P00610000 | 610.00 | 2.58 | 2.75 | 2.77 | 62 | 7730 | 27.29% | |
| SPY 260918P00595000 | 595.00 | 2.19 | 2.32 | 2.34 | 129 | 7641 | 28.82% | |
| SPY 260918P00565000 | 565.00 | 1.6 | 1.69 | 1.71 | 41 | 7300 | 31.97% | |
| SPY 260918P00570000 | 570.00 | 1.71 | 1.78 | 1.8 | 15024 | 6775 | 31.44% | |
| SPY 260918P00760000 | 760.00 | 24.48 | 25.01 | 25.07 | 208 | 6723 | 13.00% | YES |
| SPY 260918P00315000 | 315.00 | 0.15 | 0.14 | 0.15 | 15 | 6497 | 62.60% | |
| SPY 260918P00355000 | 355.00 | 0.36 | 0.22 | 0.24 | 46 | 5924 | 57.13% | |
| SPY 260918P00695000 | 695.00 | 8.23 | 8.39 | 8.42 | 48 | 5904 | 18.98% | |
| SPY 260918P00705000 | 705.00 | 9.73 | 9.77 | 9.8 | 30 | 5823 | 18.02% | |
| SPY 260918P00545000 | 545.00 | 1.3 | 1.39 | 1.41 | 1 | 5163 | 34.16% | |
| SPY 260918P00505000 | 505.00 | 0.92 | 0.95 | 0.97 | 20 | 5137 | 38.65% | |
| SPY 260918P00755000 | 755.00 | 22.76 | 22.8 | 22.86 | 525 | 4841 | 13.42% | YES |
| SPY 260918P00740000 | 740.00 | 17.25 | 17.4 | 17.45 | 323 | 4736 | 14.75% | |
| SPY 260918P00615000 | 615.00 | 2.72 | 2.91 | 2.93 | 5 | 4427 | 26.77% | |
| SPY 260918P00305000 | 305.00 | 0.12 | 0.12 | 0.13 | 16 | 4357 | 63.87% | |
| SPY 260918P00420000 | 420.00 | 0.42 | 0.44 | 0.45 | 100048 | 3865 | 48.85% | |
| SPY 260918P00325000 | 325.00 | 0.17 | 0.16 | 0.17 | 21 | 3832 | 61.23% | |
| SPY 260918P00540000 | 540.00 | 1.27 | 1.33 | 1.34 | 10 | 3598 | 34.69% | |
| SPY 260918P00330000 | 330.00 | 0.17 | 0.17 | 0.18 | 1 | 3526 | 60.55% | |
| SPY 260918P00745000 | 745.00 | 18.98 | 19.01 | 19.07 | 173 | 3136 | 14.30% | |
| SPY 260918P00530000 | 530.00 | 1.17 | 1.21 | 1.22 | 7 | 2929 | 35.80% | |
| SPY 260918P00510000 | 510.00 | 0.96 | 1 | 1.01 | 6 | 2909 | 38.04% | |
| SPY 260918P00765000 | 765.00 | 26.76 | 25.7 | 28.78 | 34 | 2731 | 13.45% | YES |
| SPY 260918P00320000 | 320.00 | 0.16 | 0.15 | 0.16 | 2 | 2676 | 61.91% | |
| SPY 260918P00560000 | 560.00 | 1.52 | 1.61 | 1.63 | 12 | 2598 | 32.52% | |
| SPY 260918P00380000 | 380.00 | 0.32 | 0.29 | 0.3 | 1 | 2490 | 53.76% | |
| SPY 260918P00605000 | 605.00 | 2.5 | 2.59 | 2.61 | 6 | 2356 | 27.78% | |
| SPY 260918P00495000 | 495.00 | 0.91 | 0.87 | 0.88 | 7 | 2059 | 39.76% | |
| SPY 260918P00310000 | 310.00 | 0.14 | 0.13 | 0.14 | 26 | 1992 | 63.18% | |
| SPY 260918P00350000 | 350.00 | 0.23 | 0.21 | 0.22 | 20 | 1986 | 57.72% | |
| SPY 260918P00470000 | 470.00 | 0.65 | 0.69 | 0.7 | 6 | 1815 | 42.68% | |
| SPY 260918P00515000 | 515.00 | 1 | 1.05 | 1.06 | 2 | 1738 | 37.49% | |
| SPY 260918P00770000 | 770.00 | 29.3 | 29.18 | 31.12 | 44 | 1662 | 12.84% | YES |
| SPY 260918P00475000 | 475.00 | 0.68 | 0.72 | 0.74 | 24 | 1650 | 42.14% | |
| SPY 260918P00430000 | 430.00 | 0.5 | 0.48 | 0.49 | 4 | 1576 | 47.56% | |
| SPY 260918P00535000 | 535.00 | 1.22 | 1.27 | 1.28 | 8 | 1515 | 35.25% | |
| SPY 260918P00340000 | 340.00 | 0.19 | 0.19 | 0.2 | 5 | 1335 | 59.13% | |
| SPY 260918P00490000 | 490.00 | 0.77 | 0.83 | 0.84 | 3 | 1233 | 40.33% | |
| SPY 260918P00455000 | 455.00 | 0.62 | 0.6 | 0.61 | 7 | 1231 | 44.46% | |
| SPY 260918P00335000 | 335.00 | 0.37 | 0.18 | 0.19 | 2 | 1171 | 59.86% | |
| SPY 260918P00345000 | 345.00 | 0.19 | 0.2 | 0.21 | 7 | 1098 | 58.45% | |
| SPY 260918P00800000 | 800.00 | 50.44 | 50.4 | 53.7 | 90 | 1015 | 12.54% | YES |
| SPY 260918P00360000 | 360.00 | 0.36 | 0.24 | 0.25 | 1 | 992 | 56.49% | |
| SPY 260918P00555000 | 555.00 | 1.45 | 1.53 | 1.55 | 6 | 989 | 33.06% | |
| SPY 260918P00365000 | 365.00 | 0.39 | 0.25 | 0.26 | 1 | 894 | 55.76% | |
| SPY 260918P00445000 | 445.00 | 0.59 | 0.55 | 0.56 | 2 | 806 | 45.70% | |
| SPY 260918P00435000 | 435.00 | 0.69 | 0.5 | 0.51 | 160 | 713 | 46.92% | |
| SPY 260918P00485000 | 485.00 | 0.73 | 0.79 | 0.81 | 10 | 703 | 40.97% | |
| SPY 260918P00370000 | 370.00 | 0.43 | 0.26 | 0.27 | 1 | 685 | 55.03% | |
| SPY 260918P00440000 | 440.00 | 0.51 | 0.52 | 0.54 | 62 | 663 | 46.36% | |
| SPY 260918P00390000 | 390.00 | 0.32 | 0.33 | 0.34 | 2 | 607 | 52.64% | |
| SPY 260918P00460000 | 460.00 | 0.6 | 0.63 | 0.64 | 40 | 564 | 43.87% | |
| SPY 260918P00810000 | 810.00 | 58.4 | 59.9 | 63.16 | 58 | 554 | 13.46% | YES |
| SPY 260918P00465000 | 465.00 | 0.63 | 0.66 | 0.67 | 2 | 517 | 43.27% | |
| SPY 260918P00425000 | 425.00 | 0.45 | 0.46 | 0.47 | 33 | 474 | 48.22% | |
| SPY 260918P00385000 | 385.00 | 0.41 | 0.31 | 0.32 | 42 | 469 | 53.20% | |
| SPY 260918P00410000 | 410.00 | 0.71 | 0.4 | 0.41 | 2 | 469 | 50.05% | |
| SPY 260918P00785000 | 785.00 | 36.17 | 38.07 | 41.54 | 8 | 438 | 12.56% | YES |
| SPY 260918P00775000 | 775.00 | 32.93 | 31.33 | 34.85 | 11 | 400 | 13.07% | YES |
| SPY 260918P00780000 | 780.00 | 33.65 | 34.56 | 38.08 | 139 | 396 | 12.80% | YES |
| SPY 260918P00696000 | 696.00 | 8.28 | 8.52 | 8.55 | 1 | 375 | 18.89% | |
| SPY 260918P00415000 | 415.00 | 0.82 | 0.42 | 0.43 | 1 | 340 | 49.51% | |
| SPY 260918P00805000 | 805.00 | 51.55 | 55.06 | 58.33 | 10 | 327 | 12.91% | YES |
| SPY 260918P00375000 | 375.00 | 0.29 | 0.28 | 0.29 | 20 | 327 | 54.49% | |
| SPY 260918P00395000 | 395.00 | 0.34 | 0.34 | 0.35 | 34 | 325 | 51.86% | |
| SPY 260918P00790000 | 790.00 | 65 | 41.88 | 45.28 | 15 | 306 | 12.39% | YES |
| SPY 260918P00801000 | 801.00 | 48.78 | 51.31 | 54.61 | 4 | 275 | 12.60% | YES |
| SPY 260918P00727000 | 727.00 | 13.61 | 13.92 | 13.96 | 14 | 275 | 15.95% | |
| SPY 260918P00704000 | 704.00 | 9.4 | 9.62 | 9.65 | 6 | 271 | 18.12% | |
| SPY 260918P00747000 | 747.00 | 19.19 | 19.71 | 19.76 | 73 | 252 | 14.12% | |
| SPY 260918P00405000 | 405.00 | 0.68 | 0.38 | 0.39 | 2 | 247 | 50.66% | |
| SPY 260918P00669000 | 669.00 | 5.63 | 5.78 | 5.81 | 32 | 230 | 21.48% | |
| SPY 260918P00719000 | 719.00 | 11.88 | 12.2 | 12.24 | 14 | 180 | 16.70% | |
| SPY 260918P00797000 | 797.00 | 44.7 | 47.71 | 51.05 | 0 | 174 | 12.42% | YES |
| SPY 260918P00698000 | 698.00 | 8.54 | 8.78 | 8.81 | 6 | 172 | 18.69% | |
| SPY 260918P00754000 | 754.00 | 22.3 | 22.39 | 22.45 | 101 | 153 | 13.51% | YES |
| SPY 260918P00742000 | 742.00 | 17.71 | 18.02 | 18.07 | 22 | 153 | 14.56% | |
| SPY 260918P00802000 | 802.00 | 49.59 | 52.24 | 55.53 | 4 | 139 | 12.67% | YES |
| SPY 260918P00624000 | 624.00 | 3.14 | 3.24 | 3.26 | 2 | 126 | 25.88% | |
| SPY 260918P00627000 | 627.00 | 3.27 | 3.36 | 3.38 | 1 | 125 | 25.58% | |
| SPY 260918P00612000 | 612.00 | 2.73 | 2.81 | 2.83 | 1 | 121 | 27.08% | |
| SPY 260918P00795000 | 795.00 | 45.98 | 45.99 | 49.28 | 1 | 109 | 12.32% | YES |
| SPY 260918P00803000 | 803.00 | 50.48 | 53.17 | 56.45 | 4 | 103 | 12.74% | YES |
| SPY 260918P00681000 | 681.00 | 6.65 | 6.84 | 6.87 | 1 | 103 | 20.33% | |
| SPY 260918P00794000 | 794.00 | 44.81 | 45.14 | 48.51 | 0 | 99 | 12.37% | YES |
| SPY 260918P00632000 | 632.00 | 3.47 | 3.57 | 3.59 | 11 | 98 | 25.08% | |
| SPY 260918P00726000 | 726.00 | 13.33 | 13.69 | 13.73 | 15 | 88 | 16.04% | |
| SPY 260918P00820000 | 820.00 | 71 | 69.8 | 72 | 6 | 67 | 13.33% | YES |
| SPY 260918P00744000 | 744.00 | 18.21 | 18.68 | 18.73 | 20 | 61 | 14.39% | |
| SPY 260918P00753000 | 753.00 | 21.89 | 21.98 | 22.04 | 86 | 60 | 13.60% | YES |
| SPY 260918P00731000 | 731.00 | 14.56 | 14.89 | 14.94 | 7 | 56 | 15.58% | |
| SPY 260918P00796000 | 796.00 | 43.99 | 46.84 | 50.19 | 0 | 54 | 12.39% | YES |
| SPY 260918P00739000 | 739.00 | 16.66 | 17.1 | 17.14 | 18 | 54 | 14.83% | |
| SPY 260918P00711000 | 711.00 | 10.44 | 10.73 | 10.77 | 3 | 53 | 17.46% | |
| SPY 260918P00601000 | 601.00 | 2.46 | 2.48 | 2.5 | 0 | 51 | 28.20% | |
| SPY 260918P00692000 | 692.00 | 7.81 | 8.03 | 8.06 | 3 | 50 | 19.27% | |
| SPY 260918P00733000 | 733.00 | 15.05 | 15.41 | 15.45 | 12 | 48 | 15.39% | |
| SPY 260918P00714000 | 714.00 | 11.16 | 11.25 | 11.29 | 14 | 48 | 17.17% | |
| SPY 260918P00774000 | 774.00 | 31.48 | 30.72 | 34.24 | 0 | 40 | 13.13% | YES |
| SPY 260918P00604000 | 604.00 | 2.37 | 2.56 | 2.58 | 0 | 40 | 27.88% | |
| SPY 260918P00722000 | 722.00 | 12.43 | 12.81 | 12.85 | 5 | 37 | 16.41% | |
| SPY 260918P00737000 | 737.00 | 16.08 | 16.51 | 16.56 | 16 | 36 | 15.02% | |
| SPY 260918P00736000 | 736.00 | 15.81 | 16.23 | 16.27 | 13 | 33 | 15.11% | |
| SPY 260918P00713000 | 713.00 | 10.78 | 11.08 | 11.11 | 3 | 32 | 17.26% | |
| SPY 260918P00738000 | 738.00 | 16.37 | 16.8 | 16.85 | 22 | 32 | 14.93% | |
| SPY 260918P00752000 | 752.00 | 21.5 | 21.58 | 21.64 | 74 | 32 | 13.68% | YES |
| SPY 260918P00783000 | 783.00 | 35.44 | 36.63 | 40.12 | 7 | 31 | 12.65% | YES |
| SPY 260918P00716000 | 716.00 | 11.34 | 11.62 | 11.66 | 10 | 31 | 16.98% | |
| SPY 260918P00734000 | 734.00 | 15.55 | 15.68 | 15.72 | 13 | 31 | 15.29% | |
| SPY 260918P00741000 | 741.00 | 17.26 | 17.71 | 17.76 | 24 | 30 | 14.66% | |
| SPY 260918P00703000 | 703.00 | 9.22 | 9.47 | 9.51 | 1 | 28 | 18.22% | |
| SPY 260918P00746000 | 746.00 | 19.16 | 19.36 | 19.41 | 13 | 27 | 14.21% | |
| SPY 260918P00724000 | 724.00 | 12.9 | 13.24 | 13.28 | 12 | 24 | 16.23% | |
| SPY 260918P00756000 | 756.00 | 23.14 | 23.22 | 23.28 | 38 | 24 | 13.34% | YES |
| SPY 260918P00631000 | 631.00 | 3.42 | 3.53 | 3.55 | 1 | 23 | 25.19% | |
| SPY 260918P00815000 | 815.00 | 61 | 64.83 | 68.08 | 20 | 23 | 14.09% | YES |
| SPY 260918P00718000 | 718.00 | 11.72 | 12 | 12.04 | 101 | 22 | 16.79% | |
| SPY 260918P00784000 | 784.00 | 36.32 | 37.35 | 40.82 | 0 | 21 | 12.60% | YES |
| SPY 260918P00721000 | 721.00 | 12.26 | 12.6 | 12.64 | 10 | 21 | 16.51% | |
| SPY 260918P00701000 | 701.00 | 8.97 | 9.19 | 9.22 | 1 | 20 | 18.41% | |
| SPY 260918P00729000 | 729.00 | 14.03 | 14.4 | 14.44 | 33 | 20 | 15.76% | |
| SPY 260918P00732000 | 732.00 | 14.76 | 15.15 | 15.19 | 20 | 20 | 15.48% | |
| SPY 260918P00743000 | 743.00 | 17.92 | 18.35 | 18.4 | 22 | 19 | 14.48% | |
| SPY 260918P00717000 | 717.00 | 11.5 | 11.81 | 11.85 | 27 | 18 | 16.89% | |
| SPY 260918P00723000 | 723.00 | 12.64 | 13.03 | 13.07 | 8 | 18 | 16.33% | |
| SPY 260918P00799000 | 799.00 | 46.75 | 49.5 | 52.81 | 0 | 18 | 12.49% | YES |
| SPY 260918P00707000 | 707.00 | 9.84 | 10.08 | 10.11 | 3 | 18 | 17.84% | |
| SPY 260918P00684000 | 684.00 | 6.94 | 7.14 | 7.17 | 7 | 17 | 20.04% | |
| SPY 260918P00759000 | 759.00 | 23.54 | 24.55 | 24.61 | 43 | 16 | 13.09% | YES |
| SPY 260918P00825000 | 825.00 | 67.87 | 74.78 | 78.03 | 4 | 15 | 15.44% | YES |
| SPY 260918P00656000 | 656.00 | 4.71 | 4.85 | 4.88 | 1 | 15 | 22.74% | |
| SPY 260918P00671000 | 671.00 | 5.78 | 5.94 | 5.97 | 4 | 15 | 21.29% | |
| SPY 260918P00758000 | 758.00 | 23.37 | 24.1 | 24.16 | 24 | 15 | 13.17% | YES |
| SPY 260918P00683000 | 683.00 | 6.84 | 7.04 | 7.07 | 2 | 15 | 20.13% | |
| SPY 260918P00749000 | 749.00 | 20.35 | 20.43 | 20.49 | 77 | 14 | 13.94% | |
| SPY 260918P00763000 | 763.00 | 24.69 | 26.44 | 26.51 | 0 | 14 | 12.76% | YES |
| SPY 260918P00757000 | 757.00 | 22.73 | 23.66 | 23.72 | 156 | 14 | 13.25% | YES |
| SPY 260918P00728000 | 728.00 | 13.79 | 14.16 | 14.2 | 4 | 13 | 15.85% | |
| SPY 260918P00748000 | 748.00 | 19.98 | 20.07 | 20.12 | 42 | 13 | 14.03% | |
| SPY 260918P00709000 | 709.00 | 10.12 | 10.4 | 10.43 | 2 | 12 | 17.64% | |
| SPY 260918P00712000 | 712.00 | 10.61 | 10.9 | 10.94 | 3 | 11 | 17.36% | |
| SPY 260918P00682000 | 682.00 | 6.77 | 6.94 | 6.97 | 2 | 11 | 20.23% | |
| SPY 260918P00637000 | 637.00 | 3.7 | 3.8 | 3.82 | 1 | 11 | 24.59% | |
| SPY 260918P00642000 | 642.00 | 3.94 | 4.05 | 4.07 | 1 | 10 | 24.10% | |
| SPY 260918P00688000 | 688.00 | 7.36 | 7.57 | 7.6 | 1 | 10 | 19.66% | |
| SPY 260918P00673000 | 673.00 | 5.95 | 6.11 | 6.14 | 1 | 8 | 21.10% | |
| SPY 260918P00798000 | 798.00 | 45.43 | 48.6 | 51.92 | 0 | 7 | 12.45% | YES |
| SPY 260918P00667000 | 667.00 | 5.47 | 5.63 | 5.65 | 1 | 7 | 21.67% | |
| SPY 260918P00697000 | 697.00 | 8.41 | 8.65 | 8.68 | 1 | 7 | 18.79% | |
| SPY 260918P00672000 | 672.00 | 5.87 | 6.03 | 6.06 | 2 | 6 | 21.20% | |
| SPY 260918P00676000 | 676.00 | 6.21 | 6.37 | 6.4 | 2 | 6 | 20.80% | |
| SPY 260918P00654000 | 654.00 | 4.6 | 4.73 | 4.75 | 1 | 6 | 22.93% | |
| SPY 260918P00647000 | 647.00 | 4.2 | 4.32 | 4.34 | 1 | 6 | 23.62% | |
| SPY 260918P00661000 | 661.00 | 5.05 | 5.19 | 5.21 | 1 | 6 | 22.25% | |
| SPY 260918P00702000 | 702.00 | 9.07 | 9.33 | 9.36 | 1 | 6 | 18.31% | |
| SPY 260918P00708000 | 708.00 | 9.96 | 10.24 | 10.27 | 2 | 5 | 17.74% | |
| SPY 260918P00830000 | 830.00 | 70.95 | 79.78 | 83.02 | 3 | 5 | 16.11% | YES |
| SPY 260918P00706000 | 706.00 | 9.65 | 9.92 | 9.96 | 2 | 5 | 17.94% | |
| SPY 260918P00804000 | 804.00 | 51.36 | 54.11 | 57.38 | 63 | 5 | 12.81% | YES |
| SPY 260918P00761000 | 761.00 | 24.37 | 25.48 | 25.55 | 7 | 5 | 12.93% | YES |
| SPY 260918P00806000 | 806.00 | 52.41 | 56.02 | 59.28 | 0 | 5 | 13.00% | YES |
| SPY 260918P00808000 | 808.00 | 54.16 | 57.96 | 61.21 | 0 | 5 | 13.22% | YES |
| SPY 260918P00807000 | 807.00 | 53.25 | 56.99 | 60.25 | 0 | 5 | 13.12% | YES |
| SPY 260918P00628000 | 628.00 | 3.31 | 3.4 | 3.42 | 18 | 4 | 25.48% | |
| SPY 260918P00900000 | 900.00 | 161.75 | 146.5 | 149.66 | 1 | 4 | 11.52% | YES |
| SPY 260918P00636000 | 636.00 | 3.64 | 3.75 | 3.78 | 1 | 4 | 24.70% | |
| SPY 260918P00762000 | 762.00 | 24 | 25.96 | 26.02 | 6 | 3 | 12.84% | YES |
| SPY 260918P00622000 | 622.00 | 3.08 | 3.16 | 3.18 | 5 | 3 | 26.07% | |
| SPY 260918P00629000 | 629.00 | 3.35 | 3.44 | 3.46 | 1 | 3 | 25.38% | |
| SPY 260918P00679000 | 679.00 | 6.49 | 6.65 | 6.68 | 1 | 3 | 20.52% | |
| SPY 260918P00663000 | 663.00 | 5.18 | 5.33 | 5.36 | 1 | 3 | 22.07% | |
| SPY 260918P00657000 | 657.00 | 4.79 | 4.92 | 4.94 | 1 | 3 | 22.64% | |
| SPY 260918P00678000 | 678.00 | 6.39 | 6.56 | 6.59 | 2 | 3 | 20.62% | |
| SPY 260918P00651000 | 651.00 | 4.41 | 4.54 | 4.57 | 1 | 2 | 23.23% | |
| SPY 260918P00634000 | 634.00 | 3.55 | 3.66 | 3.68 | 5 | 2 | 24.88% | |
| SPY 260918P00649000 | 649.00 | 4.31 | 4.43 | 4.45 | 2 | 2 | 23.42% | |
| SPY 260918P00677000 | 677.00 | 6.28 | 6.46 | 6.49 | 1 | 2 | 20.71% | |
| SPY 260918P00699000 | 699.00 | 8.7 | 8.91 | 8.95 | 2 | 2 | 18.60% | |
| SPY 260918P00772000 | 772.00 | 29.64 | 29.53 | 33.05 | 0 | 2 | 13.26% | YES |
| SPY 260918P00689000 | 689.00 | 7.47 | 7.68 | 7.71 | 1 | 1 | 19.56% | |
| SPY 260918P00686000 | 686.00 | 7.17 | 7.35 | 7.38 | 5 | 1 | 19.84% | |
| SPY 260918P00623000 | 623.00 | 3.1 | 3.2 | 3.22 | 1 | 1 | 25.97% | |
| SPY 260918P00930000 | 930.00 | 205.83 | 179.72 | 182.96 | 0 | 1 | 27.86% | YES |
| SPY 260918P00885000 | 885.00 | 149.01 | 134.74 | 137.99 | 0 | 1 | 22.94% | YES |
| SPY 260918P00870000 | 870.00 | 139.9 | 119.75 | 123 | 0 | 1 | 21.19% | YES |
| SPY 260918P00771000 | 771.00 | 28.12 | 28.95 | 32.47 | 0 | 1 | 13.32% | YES |
| SPY 260918P00776000 | 776.00 | 44.56 | 31.95 | 35.47 | 0 | 1 | 13.01% | YES |
| SPY 260918P00668000 | 668.00 | 5.54 | 5.7 | 5.73 | 2 | 1 | 21.58% | |
| SPY 260918P00693000 | 693.00 | 7.92 | 8.15 | 8.18 | 144 | 1 | 19.18% | |
| SPY 260918P00767000 | 767.00 | 27.31 | 26.74 | 29.9 | 4 | 1 | 13.36% | YES |
| SPY 260918P00666000 | 666.00 | 5.39 | 5.55 | 5.58 | 3 | 1 | 21.78% | |
| SPY 260918P00664000 | 664.00 | 5.25 | 5.4 | 5.43 | 1 | 1 | 21.97% | |
| SPY 260918P00674000 | 674.00 | 6.04 | 6.2 | 6.23 | 1 | 1 | 21.01% | |
| SPY 260918P00659000 | 659.00 | 4.89 | 5.05 | 5.08 | 1 | 1 | 22.46% | |
| SPY 260918P00653000 | 653.00 | 4.54 | 4.67 | 4.69 | 1 | 1 | 23.03% | |
| SPY 260918P00644000 | 644.00 | 4.04 | 4.15 | 4.18 | 2 | 1 | 23.91% | |
| SPY 260918P00641000 | 641.00 | 3.89 | 4 | 4.02 | 1 | 1 | 24.20% | |
| SPY 260918P00639000 | 639.00 | 3.78 | 3.9 | 3.92 | 2 | 1 | 24.40% | |
| SPY 260918P00603000 | 603.00 | 2.36 | 2.53 | 2.55 | 10 | 1 | 27.98% | |
| SPY 260918P00638000 | 638.00 | 3.73 | 3.85 | 3.87 | 1 | 1 | 24.49% | |
| SPY 260918P00619000 | 619.00 | 2.96 | 3.05 | 3.07 | 1 | 1 | 26.37% | |
| SPY 260918P00764000 | 764.00 | 25.52 | 25.19 | 28.31 | 30 | 1 | 13.56% | YES |
| SPY 260918P00687000 | 687.00 | 7.25 | 7.46 | 7.49 | 1 | 0 | 19.75% | |
| SPY 260918P00658000 | 658.00 | 4.85 | 4.98 | 5.01 | 2 | 0 | 22.55% | |
| SPY 260918P00648000 | 648.00 | 4.24 | 4.37 | 4.4 | 2 | 0 | 23.53% | |
| SPY 260918P00777000 | 777.00 | 32.95 | 32.59 | 36.1 | 2 | 0 | 12.95% | YES |
| SPY 260918P00865000 | 865.00 | 113.93 | 114.76 | 118 | 2 | 0 | 20.58% | YES |
| SPY 260918P00985000 | 985.00 | 232.15 | 234.68 | 237.93 | 0 | 0 | 33.30% | YES |
| SPY 260918P00990000 | 990.00 | 251.7 | 239.68 | 242.92 | 0 | 0 | 33.75% | YES |
| SPY 260918P00945000 | 945.00 | 192.34 | 194.71 | 197.95 | 1 | 0 | 29.40% | YES |
| SPY 260918P00940000 | 940.00 | 201.8 | 186.45 | 189.56 | 2 | 0 | 0.00% | YES |
| SPY 260918P00905000 | 905.00 | 186.15 | 164.63 | 168 | 1 | 0 | 37.44% | YES |
| SPY 260918P00895000 | 895.00 | 156.77 | 141.48 | 144.72 | 1 | 0 | 13.21% | YES |
| SPY 260918P00875000 | 875.00 | 136.7 | 124.75 | 127.99 | 0 | 0 | 21.77% | YES |
| SPY 260918P00860000 | 860.00 | 170.47 | 197.65 | 201 | 0 | 0 | 85.21% | YES |
| SPY 260918P00850000 | 850.00 | 99.65 | 99.76 | 103.01 | 2 | 0 | 18.72% | YES |
| SPY 260918P00840000 | 840.00 | 190.24 | 184.15 | 188.03 | 0 | 0 | 85.62% | YES |
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.
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.
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 2026-09-18. 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.
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.
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.
