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 Call 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 260918C00790000 790.00 4.37 4.36 4.4 2435 38202 11.87%
SPY 260918C00750000 750.00 30.1 28.27 31.06 209 35111 19.38% YES
SPY 260918C00820000 820.00 0.32 0.31 0.33 536 31131 10.90%
SPY 260918C00730000 730.00 47.8 46.21 48.99 208 30191 23.84% YES
SPY 260918C00800000 800.00 1.98 1.96 1.98 3767 30169 11.20%
SPY 260918C00760000 760.00 21.61 21.24 21.75 1191 21068 16.07% YES
SPY 260918C00785000 785.00 6.23 6.17 6.25 5182 19800 12.35%
SPY 260918C00780000 780.00 8.5 8.45 8.52 2584 17680 12.89%
SPY 260918C00725000 725.00 53 50.88 53.66 40 17609 25.01% YES
SPY 260918C00990000 990.00 0.01 0 0.01 12 17224 25.78%
SPY 260918C00720000 720.00 57.79 56.26 57.28 15 17171 24.25% YES
SPY 260918C00765000 765.00 17.72 17.54 17.98 191 16985 15.20% YES
SPY 260918C00745000 745.00 34.3 32.6 35.38 92 16337 20.43% YES
SPY 260918C00755000 755.00 25.57 25 26.81 37 15565 18.27% YES
SPY 260918C00770000 770.00 14.25 14.15 14.4 409 15043 14.29% YES
SPY 260918C00900000 900.00 0.02 0.01 0.02 5 15001 17.48%
SPY 260918C00795000 795.00 2.98 2.97 3 321 14486 11.49%
SPY 260918C00715000 715.00 64.92 61.37 63.16 3 12858 27.45% YES
SPY 260918C00815000 815.00 0.5 0.49 0.51 382 12559 10.83%
SPY 260918C00740000 740.00 38.89 37.13 39.83 101 12529 21.54% YES
SPY 260918C00735000 735.00 43.28 41.59 44.37 12 12454 22.67% YES
SPY 260918C00775000 775.00 11.2 11.15 11.24 2764 11946 13.53%
SPY 260918C00845000 845.00 0.08 0.06 0.07 26 10459 12.35%
SPY 260918C00850000 850.00 0.06 0.05 0.06 20 9792 12.84%
SPY 260918C00825000 825.00 0.21 0.21 0.22 247 9337 11.05%
SPY 260918C00705000 705.00 72.44 70 72.79 41 8733 29.96% YES
SPY 260918C00700000 700.00 76.34 74.84 77.64 6 8692 31.23% YES
SPY 260918C00975000 975.00 0.02 0 0.01 7034 8632 24.22%
SPY 260918C00895000 895.00 0.02 0.01 0.02 10 8578 16.90%
SPY 260918C00695000 695.00 87.1 79.72 82.51 3 8576 32.52% YES
SPY 260918C01000000 1000.00 0.01 0 0.01 1 8564 26.56%
SPY 260918C00810000 810.00 0.79 0.79 0.8 647 8486 10.85%
SPY 260918C00830000 830.00 0.15 0.15 0.16 36 7967 11.35%
SPY 260918C00710000 710.00 67 65.18 67.96 13 6518 28.70% YES
SPY 260918C00690000 690.00 87.35 84.59 87.39 14 6272 33.80% YES
SPY 260918C00880000 880.00 0.03 0.02 0.03 14 6099 15.72%
SPY 260918C00840000 840.00 0.09 0.08 0.09 14 5723 12.01%
SPY 260918C00675000 675.00 101.18 99.32 102.11 29 5590 37.74% YES
SPY 260918C00805000 805.00 1.26 1.25 1.27 757 5253 10.98%
SPY 260918C00600000 600.00 177.69 174.36 176.33 30 5179 54.15% YES
SPY 260918C00685000 685.00 92.95 89.5 92.29 1 5178 35.11% YES
SPY 260918C00680000 680.00 96.24 94.41 97.2 3 4962 36.43% YES
SPY 260918C00885000 885.00 0.03 0.02 0.03 23 4953 16.31%
SPY 260918C00835000 835.00 0.17 0.11 0.12 3 4929 11.67%
SPY 260918C00860000 860.00 0.05 0.03 0.04 62 4793 13.58%
SPY 260918C00665000 665.00 111.55 109.18 111.96 17 4607 40.38% YES
SPY 260918C00875000 875.00 0.03 0.02 0.03 34 4377 15.14%
SPY 260918C00660000 660.00 116.58 114.11 116.9 14 4176 41.73% YES
SPY 260918C00980000 980.00 0.01 0 0.01 1 4173 24.61%
SPY 260918C00930000 930.00 0.02 0.01 0.02 2800 4123 20.90%
SPY 260918C00905000 905.00 0.02 0.01 0.02 1 4049 18.07%
SPY 260918C00782000 782.00 7.93 7.48 7.56 214 3967 12.67%
SPY 260918C00995000 995.00 0.02 0 0.01 1 3865 26.17%
SPY 260918C00970000 970.00 0.01 0 0.01 10 3688 23.83%
SPY 260918C00813000 813.00 0.62 0.59 0.61 423 3607 10.83%
SPY 260918C00794000 794.00 3.23 3.22 3.25 780 3471 11.56%
SPY 260918C00865000 865.00 0.04 0.03 0.04 3 3429 14.26%
SPY 260918C00855000 855.00 0.05 0.04 0.05 21 3426 13.28%
SPY 260918C00670000 670.00 106.73 104.23 107.04 6 3380 39.08% YES
SPY 260918C00789000 789.00 4.92 4.7 4.74 122 3374 11.96%
SPY 260918C00515000 515.00 259.12 258.06 260.85 30 3361 74.43% YES
SPY 260918C00650000 650.00 126 123.97 126.78 3 3295 44.41% YES
SPY 260918C00955000 955.00 0.03 0 0.01 277 3253 22.27%
SPY 260918C00925000 925.00 0.02 0.01 0.02 2800 3241 20.31%
SPY 260918C00965000 965.00 0.01 0 0.01 1 3222 23.44%
SPY 260918C00818000 818.00 0.38 0.37 0.39 15 3169 10.85%
SPY 260918C00910000 910.00 0.01 0.01 0.02 14 3059 18.56%
SPY 260918C00798000 798.00 2.33 2.32 2.35 215 3044 11.31%
SPY 260918C00796000 796.00 2.75 2.74 2.77 504 3019 11.43%
SPY 260918C00950000 950.00 0.01 0 0.01 4 3013 21.88%
SPY 260918C00985000 985.00 0.02 0 0.01 1 2927 25.39%
SPY 260918C00793000 793.00 3.5 3.48 3.52 85 2896 11.64%
SPY 260918C00940000 940.00 0.02 0 0.01 1 2704 20.70%
SPY 260918C00803000 803.00 1.52 1.5 1.52 110 2552 11.06%
SPY 260918C00778000 778.00 9.54 9.48 9.56 736 2536 13.14%
SPY 260918C00945000 945.00 0.01 0 0.01 1400 2459 21.09%
SPY 260918C00783000 783.00 7.08 7.03 7.11 128 2381 12.56%
SPY 260918C00777000 777.00 10.08 10.02 10.1 1764 2261 13.26%
SPY 260918C00781000 781.00 8.02 7.95 8.04 103 2260 12.79%
SPY 260918C00804000 804.00 1.46 1.37 1.39 441 2256 11.02%
SPY 260918C00799000 799.00 2.33 2.13 2.16 473 2222 11.26%
SPY 260918C00960000 960.00 0.01 0 0.01 500 2177 22.66%
SPY 260918C00772000 772.00 13.08 12.97 13.06 295 2130 13.94% YES
SPY 260918C00811000 811.00 0.83 0.71 0.73 68 2026 10.83%
SPY 260918C00774000 774.00 11.78 11.74 11.83 273 1989 13.66%
SPY 260918C00801000 801.00 1.91 1.79 1.82 189 1953 11.16%
SPY 260918C00640000 640.00 137.95 133.88 136.67 22 1929 47.10% YES
SPY 260918C00773000 773.00 12.38 12.35 12.44 324 1909 13.80%
SPY 260918C00784000 784.00 6.63 6.59 6.67 103 1858 12.46%
SPY 260918C00742000 742.00 36.73 35.24 38.04 6 1852 21.09% YES
SPY 260918C00776000 776.00 10.51 10.58 10.66 944 1808 13.39%
SPY 260918C00797000 797.00 2.57 2.52 2.55 329 1794 11.36%
SPY 260918C00749000 749.00 31.32 29.13 31.91 211 1788 19.58% YES
SPY 260918C00757000 757.00 23.84 22.48 25.19 18 1786 17.89% YES
SPY 260918C00754000 754.00 26.51 24.92 27.63 23 1714 18.47% YES
SPY 260918C00779000 779.00 9.02 8.95 9.04 200 1705 13.03%
SPY 260918C00747000 747.00 35.31 30.85 33.64 1 1667 20.01% YES
SPY 260918C00890000 890.00 0.04 0.01 0.02 1 1559 16.31%
SPY 260918C00792000 792.00 3.79 3.76 3.8 375 1551 11.72%
SPY 260918C00748000 748.00 31.69 29.99 32.77 10 1550 19.79% YES
SPY 260918C00791000 791.00 4.27 4.05 4.09 245 1512 11.79%
SPY 260918C00806000 806.00 1.15 1.14 1.16 215 1493 10.95%
SPY 260918C00769000 769.00 15.26 14.86 15.09 148 1477 14.47% YES
SPY 260918C00915000 915.00 0.03 0.01 0.02 1 1413 19.14%
SPY 260918C00822000 822.00 0.27 0.27 0.28 1455 1409 10.95%
SPY 260918C00565000 565.00 212.26 208.3 211.1 1 1383 61.11% YES
SPY 260918C00752000 752.00 28.69 26.58 29.29 17 1369 18.87% YES
SPY 260918C00741000 741.00 38.22 36.15 38.93 91 1358 21.31% YES
SPY 260918C00788000 788.00 5.1 5.04 5.08 136 1356 12.04%
SPY 260918C00771000 771.00 14.6 13.61 13.7 46 1341 14.09% YES
SPY 260918C00767000 767.00 16.95 15.04 17.65 6 1282 16.10% YES
SPY 260918C00766000 766.00 17.47 16.28 17.18 223 1261 14.95% YES
SPY 260918C00786000 786.00 6.02 5.77 5.85 100 1219 12.26%
SPY 260918C00870000 870.00 0.05 0.02 0.03 1 1217 14.45%
SPY 260918C00920000 920.00 0.02 0.01 0.02 101 1192 19.73%
SPY 260918C00768000 768.00 15.96 15.54 15.86 70 1158 14.72% YES
SPY 260918C00550000 550.00 227.73 223.24 226.02 4 1156 65.09% YES
SPY 260918C00764000 764.00 21.48 17.09 19.81 3 1148 16.61% YES
SPY 260918C00935000 935.00 0.01 0 0.01 1 1144 20.31%
SPY 260918C00807000 807.00 1.04 1.04 1.06 395 1131 10.93%
SPY 260918C00787000 787.00 5.42 5.4 5.46 141 1129 12.15%
SPY 260918C00630000 630.00 148.79 143.77 146.57 20 1121 49.79% YES
SPY 260918C00655000 655.00 122.68 119.03 121.83 1 1120 43.04% YES
SPY 260918C00756000 756.00 27.97 23.28 26 4 1111 18.08% YES
SPY 260918C00739000 739.00 42.67 37.95 40.73 2 1102 21.76% YES
SPY 260918C00802000 802.00 1.66 1.64 1.66 181 1070 11.10%
SPY 260918C00808000 808.00 0.95 0.95 0.97 191 1051 10.91%
SPY 260918C00824000 824.00 0.34 0.22 0.24 104 1040 11.02%
SPY 260918C00635000 635.00 143.08 138.83 141.63 15 1033 48.47% YES
SPY 260918C00809000 809.00 0.86 0.86 0.88 141 1024 10.88%
SPY 260918C00812000 812.00 0.67 0.65 0.67 16 1016 10.84%
SPY 260918C00645000 645.00 133 128.94 131.72 2 1015 45.74% YES
SPY 260918C00763000 763.00 19.2 17.83 20.55 73 1014 16.79% YES
SPY 260918C00761000 761.00 20.62 19.34 22.06 6 946 17.15% YES
SPY 260918C00758000 758.00 23.45 21.68 24.39 3 929 17.69% YES
SPY 260918C00762000 762.00 20.1 18.58 21.3 9 924 16.97% YES
SPY 260918C00746000 746.00 32.58 31.72 34.51 7 898 20.22% YES
SPY 260918C00816000 816.00 0.45 0.45 0.46 31 887 10.81%
SPY 260918C00625000 625.00 152.92 148.74 151.53 4 855 51.17% YES
SPY 260918C00620000 620.00 157.8 153.68 156.48 1 834 52.52% YES
SPY 260918C00585000 585.00 188.17 188.42 191.23 1 828 56.03% YES
SPY 260918C00814000 814.00 0.57 0.54 0.55 100 814 10.80%
SPY 260918C00753000 753.00 28.35 25.75 28.46 10 809 18.67% YES
SPY 260918C00744000 744.00 35.2 33.48 36.26 25 798 20.65% YES
SPY 260918C00430000 430.00 308.94 342.7 345.5 1 797 99.02% YES
SPY 260918C00738000 738.00 40.51 38.85 41.64 5 777 21.99% YES
SPY 260918C00400000 400.00 360.38 372.61 375.39 3 745 108.67% YES
SPY 260918C00300000 300.00 474.56 472.25 475.03 49 719 144.73% YES
SPY 260918C00733000 733.00 45.18 43.43 46.21 1 715 23.13% YES
SPY 260918C00737000 737.00 41.98 39.76 42.54 7 699 22.21% YES
SPY 260918C00743000 743.00 37.26 34.36 37.15 127 696 20.87% YES
SPY 260918C00759000 759.00 22.16 20.89 23.61 6 686 17.51% YES
SPY 260918C00736000 736.00 42.28 40.67 43.45 3 608 22.43% YES
SPY 260918C00821000 821.00 0.31 0.29 0.3 43 606 10.90%
SPY 260918C00823000 823.00 0.29 0.24 0.25 5 596 10.93%
SPY 260918C00305000 305.00 468.66 467.24 470.05 2 484 142.46% YES
SPY 260918C00595000 595.00 181.08 178.51 181.3 6 428 53.58% YES
SPY 260918C00610000 610.00 165.66 163.6 166.4 6 422 55.27% YES
SPY 260918C00734000 734.00 47.1 42.49 45.29 1 356 22.90% YES
SPY 260918C00819000 819.00 0.4 0.34 0.35 28 354 10.83%
SPY 260918C00817000 817.00 0.43 0.41 0.42 543 331 10.82%
SPY 260918C00310000 310.00 436.37 443.75 447.02 4 319 0.00% YES
SPY 260918C00731000 731.00 50.05 45.28 48.06 2 307 23.60% YES
SPY 260918C00605000 605.00 173.92 168.56 171.36 1 259 51.00% YES
SPY 260918C00455000 455.00 321.75 317.86 320.6 1 254 91.77% YES
SPY 260918C00450000 450.00 324.97 322.77 325.58 10 239 92.92% YES
SPY 260918C00580000 580.00 200.46 193.39 196.19 1 226 57.28% YES
SPY 260918C00330000 330.00 444.75 442.33 445.14 3 219 132.86% YES
SPY 260918C00570000 570.00 207.35 203.33 206.14 1 197 59.86% YES
SPY 260918C00500000 500.00 276.91 272.98 275.79 4 194 78.54% YES
SPY 260918C00615000 615.00 163.18 158.64 161.44 3 187 53.89% YES
SPY 260918C00732000 732.00 48.33 44.35 47.13 1 177 23.36% YES
SPY 260918C00726000 726.00 53.2 49.94 52.72 1 157 24.77% YES
SPY 260918C00575000 575.00 202.33 198.36 201.16 1 150 58.56% YES
SPY 260918C00460000 460.00 314.37 312.81 315.62 3 138 89.97% YES
SPY 260918C00320000 320.00 430.29 415.09 419.63 1 137 0.00% YES
SPY 260918C00751000 751.00 31.34 27.42 30.14 3 134 19.08% YES
SPY 260918C00385000 385.00 392.54 387.55 390.34 36 132 113.62% YES
SPY 260918C00560000 560.00 216.2 213.27 216.08 1 132 62.41% YES
SPY 260918C00510000 510.00 266.23 263.04 265.83 4 125 75.82% YES
SPY 260918C00590000 590.00 190.61 183.47 186.26 4 119 54.80% YES
SPY 260918C00716000 716.00 64.26 59.42 62.21 1 118 27.22% YES
SPY 260918C00555000 555.00 223.8 218.26 221.05 1 114 63.77% YES
SPY 260918C00415000 415.00 342.2 357.65 360.45 2 110 103.78% YES
SPY 260918C00520000 520.00 259.17 253.08 255.87 1 99 73.05% YES
SPY 260918C00530000 530.00 244.83 243.11 245.92 5 99 70.29% YES
SPY 260918C00325000 325.00 447.87 447.32 450.12 30 96 134.79% YES
SPY 260918C00721000 721.00 58.77 54.64 57.44 1 92 25.98% YES
SPY 260918C00540000 540.00 237.56 233.18 235.97 2 89 67.70% YES
SPY 260918C00495000 495.00 250.03 277.97 280.76 1 86 79.96% YES
SPY 260918C00729000 729.00 51.42 47.14 49.92 20 84 24.07% YES
SPY 260918C00420000 420.00 327.77 352.68 355.47 1 76 102.27% YES
SPY 260918C00545000 545.00 230.1 228.19 231 1 67 66.35% YES
SPY 260918C00535000 535.00 203.4 238.14 240.94 1 67 68.96% YES
SPY 260918C00525000 525.00 251.55 248.09 250.9 1 60 71.67% YES
SPY 260918C00722000 722.00 57.79 53.71 56.5 1 57 25.75% YES
SPY 260918C00719000 719.00 58.01 56.54 59.34 5 55 26.47% YES
SPY 260918C00505000 505.00 271.29 268 270.8 2 53 77.10% YES
SPY 260918C00727000 727.00 52.93 49 51.79 17 51 24.55% YES
SPY 260918C00728000 728.00 51.8 48.07 50.85 1 50 24.30% YES
SPY 260918C00395000 395.00 382.27 377.58 380.37 1 50 110.21% YES
SPY 260918C00701000 701.00 78.75 73.89 76.67 1 46 30.98% YES
SPY 260918C00714000 714.00 65.4 61.33 64.12 2 43 27.70% YES
SPY 260918C00694000 694.00 85.91 80.7 83.49 4 34 32.78% YES
SPY 260918C00718000 718.00 45.19 57.51 60.3 4 34 26.72% YES
SPY 260918C00604000 604.00 172.32 169.57 172.36 16 33 51.31% YES
SPY 260918C00677000 677.00 102.14 97.36 100.15 1 31 37.23% YES
SPY 260918C00405000 405.00 352.25 367.6 370.41 1 30 106.89% YES
SPY 260918C00724000 724.00 56.83 51.82 54.61 1 29 25.26% YES
SPY 260918C00490000 490.00 287.94 282.93 285.74 4 27 81.29% YES
SPY 260918C00717000 717.00 63.56 58.46 61.25 4 27 26.96% YES
SPY 260918C00707000 707.00 70.11 68.07 70.86 2 27 29.46% YES
SPY 260918C00669000 669.00 106.81 105.23 108.02 1 26 39.33% YES
SPY 260918C00684000 684.00 95.35 90.47 93.27 1 25 35.37% YES
SPY 260918C00480000 480.00 297.9 292.91 295.7 1 24 84.23% YES
SPY 260918C00698000 698.00 46.94 76.8 79.59 2 22 31.75% YES
SPY 260918C00711000 711.00 65.8 64.21 67 1 21 28.45% YES
SPY 260918C00485000 485.00 263.73 287.93 290.72 1 20 82.79% YES
SPY 260918C00410000 410.00 365.31 362.62 365.43 5 20 105.30% YES
SPY 260918C00689000 689.00 85.59 85.57 88.37 1 19 34.06% YES
SPY 260918C00618000 618.00 128.56 155.68 158.47 46 19 53.09% YES
SPY 260918C00440000 440.00 336.63 332.73 335.54 9 19 95.92% YES
SPY 260918C00350000 350.00 425.06 422.4 425.21 14 18 125.51% YES
SPY 260918C00723000 723.00 55.28 52.76 55.55 1 18 25.50% YES
SPY 260918C00708000 708.00 70.88 67.1 69.9 1 18 29.22% YES
SPY 260918C00646000 646.00 129.39 127.95 130.74 1 17 45.50% YES
SPY 260918C00699000 699.00 78.1 75.83 78.62 14 17 31.50% YES
SPY 260918C00475000 475.00 305.34 297.87 300.68 8 16 85.58% YES
SPY 260918C00425000 425.00 349.34 347.68 350.48 1 16 100.56% YES
SPY 260918C00687000 687.00 74 87.55 90.33 0 14 34.59% YES
SPY 260918C00644000 644.00 105.6 129.91 132.71 2 13 46.01% YES
SPY 260918C00355000 355.00 420.1 417.48 420.23 2 13 124.24% YES
SPY 260918C00345000 345.00 428.02 427.45 430.19 12 13 127.86% YES
SPY 260918C00465000 465.00 311.66 307.83 310.64 2 12 88.49% YES
SPY 260918C00696000 696.00 85.78 78.75 81.55 5 12 32.29% YES
SPY 260918C00693000 693.00 85.85 81.68 84.46 1 12 33.03% YES
SPY 260918C00683000 683.00 93.89 91.47 94.25 1 12 35.63% YES
SPY 260918C00702000 702.00 77.6 72.91 75.7 1 12 30.73% YES
SPY 260918C00654000 654.00 104.15 120.54 94.22 2 11 0.00% YES
SPY 260918C00435000 435.00 341.87 337.78 340.52 17 11 97.80% YES
SPY 260918C00360000 360.00 414 412.46 415.25 2 11 122.19% YES
SPY 260918C00470000 470.00 306.74 302.85 305.66 163 11 87.04% YES
SPY 260918C00713000 713.00 64.14 62.29 65.08 1 11 27.95% YES
SPY 260918C00365000 365.00 405.87 407.52 410.26 10 10 120.70% YES
SPY 260918C00703000 703.00 71.67 71.94 74.73 1 10 30.47% YES
SPY 260918C00682000 682.00 97.64 92.45 95.24 8 9 35.91% YES
SPY 260918C00688000 688.00 57.6 86.57 89.35 1 8 34.33% YES
SPY 260918C00340000 340.00 387.24 415.72 418.5 3 8 0.00% YES
SPY 260918C00712000 712.00 67.96 63.25 66.04 1 8 28.21% YES
SPY 260918C00445000 445.00 299.11 327.76 330.56 1 7 94.46% YES
SPY 260918C00370000 370.00 381.24 402.56 379 1 7 0.00% YES
SPY 260918C00706000 706.00 69.79 69.02 71.82 1 7 29.70% YES
SPY 260918C00380000 380.00 393.98 392.51 395.32 1 7 115.14% YES
SPY 260918C00668000 668.00 84 106.2 109.01 1 7 39.61% YES
SPY 260918C00697000 697.00 81.85 77.77 80.56 1 5 32.00% YES
SPY 260918C00623000 623.00 135.54 150.72 153.51 0 5 51.71% YES
SPY 260918C00375000 375.00 363.5 381 383.79 1 4 0.00% YES
SPY 260918C00602000 602.00 170.48 171.55 174.34 0 4 51.78% YES
SPY 260918C00649000 649.00 129.75 124.96 127.76 3 4 44.65% YES
SPY 260918C00704000 704.00 76.55 70.98 73.77 1 4 30.23% YES
SPY 260918C00616000 616.00 162.11 157.67 160.45 3 4 53.63% YES
SPY 260918C00709000 709.00 68.9 66.14 68.93 1 4 28.96% YES
SPY 260918C00674000 674.00 71.8 100.31 103.1 0 3 38.01% YES
SPY 260918C00647000 647.00 105.87 126.95 129.75 1 3 45.22% YES
SPY 260918C00643000 643.00 102.49 130.92 133.7 2 3 46.28% YES
SPY 260918C00614000 614.00 161.74 159.63 162.43 3 3 54.16% YES
SPY 260918C00691000 691.00 87.36 83.63 86.42 1 3 33.56% YES
SPY 260918C00653000 653.00 125.73 121.03 123.81 160 3 43.59% YES
SPY 260918C00672000 672.00 103.99 102.28 105.07 3 3 38.54% YES
SPY 260918C00686000 686.00 92.84 88.52 91.32 1 2 34.88% YES
SPY 260918C00681000 681.00 66.82 93.43 96.22 1 2 36.18% YES
SPY 260918C00662000 662.00 116.18 112.13 114.92 1 2 41.18% YES
SPY 260918C00692000 692.00 87.65 82.65 85.44 1 2 33.30% YES
SPY 260918C00617000 617.00 158.15 156.67 159.46 1 2 53.36% YES
SPY 260918C00619000 619.00 123.33 154.67 157.48 0 2 52.82% YES
SPY 260918C00390000 390.00 357.22 382.57 385.35 3 2 111.91% YES
SPY 260918C00678000 678.00 103.72 96.37 99.16 1 2 36.95% YES
SPY 260918C00624000 624.00 134.52 149.73 152.52 0 2 51.44% YES
SPY 260918C00679000 679.00 97.79 95.4 98.18 1 2 36.69% YES
SPY 260918C00648000 648.00 98.16 125.95 128.75 1 2 44.92% YES
SPY 260918C00622000 622.00 151.7 151.71 154.5 1 2 51.98% YES
SPY 260918C00667000 667.00 108.97 107.21 110 1 2 39.88% YES
SPY 260918C00663000 663.00 113.79 111.15 113.94 1 2 40.93% YES
SPY 260918C00611000 611.00 128.47 162.62 165.41 1 2 55.01% YES
SPY 260918C00628000 628.00 130.66 146.18 114.94 0 1 0.00% YES
SPY 260918C00621000 621.00 136.71 152.7 155.49 0 1 52.25% YES
SPY 260918C00673000 673.00 78.36 105.71 109.44 0 1 49.44% YES
SPY 260918C00671000 671.00 74.96 103.26 106.05 1 1 38.80% YES
SPY 260918C00612000 612.00 131.76 161.63 164.42 0 1 54.74% YES
SPY 260918C00676000 676.00 71.43 98.34 101.13 2 1 37.48% YES
SPY 260918C00637000 637.00 107.04 136.86 139.65 0 1 47.94% YES
SPY 260918C00601000 601.00 142.41 172.53 175.33 2 1 51.99% YES
SPY 260918C00666000 666.00 82.18 108.19 110.98 1 1 40.13% YES
SPY 260918C00661000 661.00 92.22 113.12 115.91 1 1 41.46% YES
SPY 260918C00335000 335.00 360.23 330.29 333.71 1 1 0.00% YES
SPY 260918C00641000 641.00 106.02 132.88 135.68 0 1 46.82% YES
SPY 260918C00626000 626.00 132.57 147.75 150.54 0 1 50.90% YES
SPY 260918C00656000 656.00 120.1 118.06 120.85 5 1 42.80% YES
SPY 260918C00315000 315.00 361.14 0 0 75 0 0.00% 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 260918P00520000 520.00 0.1 0.08 0.09 20 210134 49.12%
SPY 260918P00525000 525.00 0.1 0.09 0.1 49 209066 48.54%
SPY 260918P00515000 515.00 0.09 0.08 0.09 34 201847 50.20%
SPY 260918P00620000 620.00 0.39 0.38 0.39 66 158037 34.47%
SPY 260918P00625000 625.00 0.41 0.41 0.42 101 132815 33.74%
SPY 260918P00665000 665.00 0.75 0.74 0.75 44 110264 27.53%
SPY 260918P00420000 420.00 0.03 0.02 0.03 100 105867 65.63%
SPY 260918P00415000 415.00 0.03 0.02 0.03 3000 105332 66.80%
SPY 260918P00615000 615.00 0.35 0.35 0.36 11 104607 35.18%
SPY 260918P00425000 425.00 0.03 0.02 0.03 3 100547 64.45%
SPY 260918P00660000 660.00 0.69 0.68 0.69 287 84492 28.27%
SPY 260918P00650000 650.00 0.59 0.59 0.6 189 73368 29.87%
SPY 260918P00670000 670.00 0.8 0.8 0.81 52 72666 26.73%
SPY 260918P00600000 600.00 0.28 0.28 0.29 2660 62217 37.40%
SPY 260918P00700000 700.00 1.36 1.36 1.37 4560 57955 22.06%
SPY 260918P00605000 605.00 0.3 0.3 0.31 14 51797 36.65%
SPY 260918P00610000 610.00 0.33 0.33 0.34 96 51576 36.01%
SPY 260918P00710000 710.00 1.68 1.68 1.69 664 50938 20.56%
SPY 260918P00730000 730.00 2.74 2.73 2.75 3471 38554 17.63%
SPY 260918P00720000 720.00 2.11 2.11 2.13 3751 34965 19.07%
SPY 260918P00715000 715.00 1.88 1.88 1.89 945 32242 19.81%
SPY 260918P00760000 760.00 6.91 6.9 6.93 3337 32187 13.52%
SPY 260918P00735000 735.00 3.12 3.13 3.15 3132 31774 16.90%
SPY 260918P00655000 655.00 0.63 0.63 0.64 42 31169 29.05%
SPY 260918P00750000 750.00 4.95 4.93 4.95 5463 28053 14.83%
SPY 260918P00300000 300.00 0.01 0 0.01 210 28043 89.06%
SPY 260918P00360000 360.00 0.02 0.01 0.02 18 27620 78.13%
SPY 260918P00775000 775.00 11.87 11.87 11.92 2687 25575 11.73% YES
SPY 260918P00400000 400.00 0.01 0.01 0.02 27 23989 67.97%
SPY 260918P00725000 725.00 2.39 2.39 2.41 1584 23750 18.34%
SPY 260918P00680000 680.00 0.96 0.94 0.95 152 23469 25.15%
SPY 260918P00570000 570.00 0.17 0.18 0.19 200 21789 41.90%
SPY 260918P00675000 675.00 0.87 0.87 0.88 114 21502 25.97%
SPY 260918P00370000 370.00 0.03 0.01 0.02 70 21353 75.00%
SPY 260918P00739000 739.00 3.51 3.51 3.53 22249 21209 16.34%
SPY 260918P00740000 740.00 3.62 3.62 3.64 6020 21094 16.21%
SPY 260918P00770000 770.00 9.87 9.87 9.92 5654 20799 12.30%
SPY 260918P00690000 690.00 1.13 1.12 1.13 358 20270 23.59%
SPY 260918P00590000 590.00 0.23 0.24 0.25 2 20234 38.87%
SPY 260918P00350000 350.00 0.01 0 0.01 723 19661 75.00%
SPY 260918P00365000 365.00 0.02 0.01 0.02 33555 16732 76.56%
SPY 260918P00745000 745.00 4.22 4.21 4.23 2908 15861 15.51%
SPY 260918P00550000 550.00 0.13 0.13 0.14 4360 15222 44.73%
SPY 260918P00310000 310.00 0.01 0 0.01 25 14915 85.94%
SPY 260918P00685000 685.00 1.04 1.03 1.04 910 14283 24.40%
SPY 260918P00765000 765.00 8.24 8.23 8.27 11532 13516 12.89%
SPY 260918P00755000 755.00 5.81 5.81 5.84 1288 13429 14.17%
SPY 260918P00575000 575.00 0.18 0.2 0.21 1 13380 41.26%
SPY 260918P00355000 355.00 0.01 0 0.01 10 12970 73.44%
SPY 260918P00450000 450.00 0.04 0.03 0.04 10 12701 60.16%
SPY 260918P00640000 640.00 0.51 0.51 0.52 9 12482 31.42%
SPY 260918P00732000 732.00 2.89 2.88 2.9 958 12321 17.33%
SPY 260918P00630000 630.00 0.44 0.44 0.45 56 11543 32.96%
SPY 260918P00580000 580.00 0.22 0.21 0.22 32 11220 40.43%
SPY 260918P00480000 480.00 0.05 0.05 0.06 107 10935 55.47%
SPY 260918P00565000 565.00 0.17 0.17 0.18 2 10871 42.68%
SPY 260918P00500000 500.00 0.06 0.06 0.07 643 10065 51.95%
SPY 260918P00470000 470.00 0.05 0.04 0.05 5 9402 56.84%
SPY 260918P00729000 729.00 2.61 2.66 2.67 646 9290 17.76%
SPY 260918P00705000 705.00 1.5 1.5 1.52 1293 9020 21.31%
SPY 260918P00585000 585.00 0.22 0.23 0.24 21 8957 39.75%
SPY 260918P00802000 802.00 27.18 28.49 31.28 2 8682 11.69% YES
SPY 260918P00330000 330.00 0.01 0 0.01 104 8652 79.69%
SPY 260918P00635000 635.00 0.47 0.47 0.48 29 8585 32.15%
SPY 260918P00305000 305.00 0.01 0 0.01 5 8387 87.50%
SPY 260918P00595000 595.00 0.28 0.26 0.27 13 8131 38.16%
SPY 260918P00734000 734.00 3.01 3.04 3.06 1207 7342 17.04%
SPY 260918P00695000 695.00 1.25 1.23 1.24 174 6417 22.82%
SPY 260918P00645000 645.00 0.55 0.55 0.56 45 6331 30.66%
SPY 260918P00505000 505.00 0.07 0.07 0.08 80 5885 51.56%
SPY 260918P00315000 315.00 0.01 0 0.01 1400 5753 84.38%
SPY 260918P00709000 709.00 1.63 1.64 1.65 2065 5454 20.70%
SPY 260918P00325000 325.00 0.01 0 0.01 1 5193 81.25%
SPY 260918P00545000 545.00 0.12 0.12 0.13 1 5008 45.41%
SPY 260918P00320000 320.00 0.01 0 0.01 4 4860 82.81%
SPY 260918P00726000 726.00 2.45 2.45 2.47 1446 4822 18.19%
SPY 260918P00440000 440.00 0.03 0.03 0.04 1 4689 62.50%
SPY 260918P00335000 335.00 0.01 0 0.01 6 4534 78.13%
SPY 260918P00455000 455.00 0.03 0.03 0.04 2 4304 58.98%
SPY 260918P00774000 774.00 11.4 11.44 11.49 511 4166 11.84% YES
SPY 260918P00560000 560.00 0.15 0.16 0.17 1059 4020 43.51%
SPY 260918P00530000 530.00 0.1 0.1 0.11 627 3720 47.90%
SPY 260918P00719000 719.00 2.07 2.06 2.08 1164 3391 19.23%
SPY 260918P00674000 674.00 0.84 0.85 0.86 367 3280 26.09%
SPY 260918P00540000 540.00 0.12 0.12 0.13 715 3218 46.53%
SPY 260918P00773000 773.00 11.02 11.02 11.07 1669 3174 11.95% YES
SPY 260918P00746000 746.00 4.35 4.34 4.36 1072 3164 15.37%
SPY 260918P00757000 757.00 6.17 6.22 6.25 912 2975 13.91%
SPY 260918P00405000 405.00 0.02 0.01 0.02 1 2939 66.41%
SPY 260918P00495000 495.00 0.06 0.06 0.07 1 2871 53.03%
SPY 260918P00380000 380.00 0.02 0.01 0.02 1459 2864 72.66%
SPY 260918P00731000 731.00 2.83 2.8 2.82 998 2839 17.47%
SPY 260918P00738000 738.00 3.39 3.41 3.43 1571 2782 16.48%
SPY 260918P00742000 742.00 3.84 3.84 3.86 545 2743 15.92%
SPY 260918P00753000 753.00 5.46 5.44 5.46 602 2725 14.43%
SPY 260918P00345000 345.00 0.01 0 0.01 1 2717 76.56%
SPY 260918P00749000 749.00 4.78 4.77 4.8 510 2624 14.97%
SPY 260918P00711000 711.00 1.72 1.71 1.73 622 2571 20.42%
SPY 260918P00510000 510.00 0.07 0.07 0.08 6 2542 50.39%
SPY 260918P00744000 744.00 4.01 4.08 4.1 627 2529 15.64%
SPY 260918P00375000 375.00 0.02 0.01 0.02 1 2497 74.22%
SPY 260918P00780000 780.00 14.26 14.22 14.36 2018 2480 11.22% YES
SPY 260918P00688000 688.00 1.09 1.08 1.09 18 2472 23.90%
SPY 260918P00737000 737.00 3.31 3.31 3.33 833 2471 16.61%
SPY 260918P00723000 723.00 2.24 2.27 2.29 1790 2462 18.63%
SPY 260918P00747000 747.00 4.5 4.48 4.5 1120 2406 15.23%
SPY 260918P00692000 692.00 1.18 1.16 1.18 1 2356 23.32%
SPY 260918P00743000 743.00 3.97 3.96 3.98 987 2322 15.79%
SPY 260918P00733000 733.00 2.95 2.96 2.98 1549 2299 17.19%
SPY 260918P00395000 395.00 0.03 0.01 0.02 4 2292 68.75%
SPY 260918P00718000 718.00 1.99 2.01 2.03 829 2206 19.37%
SPY 260918P00754000 754.00 5.53 5.62 5.65 589 2178 14.30%
SPY 260918P00756000 756.00 6.01 6.01 6.04 906 2164 14.04%
SPY 260918P00748000 748.00 4.54 4.62 4.65 373 2128 15.11%
SPY 260918P00752000 752.00 5.25 5.26 5.28 698 2123 14.55%
SPY 260918P00717000 717.00 1.96 1.97 1.98 107 2094 19.51%
SPY 260918P00698000 698.00 1.31 1.31 1.32 21 2082 22.38%
SPY 260918P00736000 736.00 3.23 3.22 3.24 21256 2049 16.76%
SPY 260918P00722000 722.00 2.2 2.22 2.23 907 2042 18.77%
SPY 260918P00714000 714.00 1.83 1.83 1.85 594 2035 19.97%
SPY 260918P00721000 721.00 2.17 2.16 2.18 1741 1879 18.92%
SPY 260918P00535000 535.00 0.12 0.11 0.12 64 1878 47.27%
SPY 260918P00435000 435.00 0.03 0.02 0.03 1000 1845 61.72%
SPY 260918P00771000 771.00 10.21 10.24 10.29 275 1839 12.18%
SPY 260918P00767000 767.00 8.86 8.84 8.89 345 1838 12.65%
SPY 260918P00340000 340.00 0.01 0 0.01 10 1832 78.13%
SPY 260918P00772000 772.00 10.64 10.62 10.67 749 1827 12.06%
SPY 260918P00707000 707.00 1.58 1.57 1.58 218 1813 21.00%
SPY 260918P00475000 475.00 0.04 0.04 0.05 2 1813 55.66%
SPY 260918P00776000 776.00 12.28 12.31 12.37 834 1770 11.62% YES
SPY 260918P00716000 716.00 1.9 1.92 1.94 329 1728 19.67%
SPY 260918P00777000 777.00 12.61 12.78 12.83 557 1677 11.50% YES
SPY 260918P00601000 601.00 0.27 0.29 0.3 1 1637 37.35%
SPY 260918P00712000 712.00 1.73 1.75 1.77 363 1622 20.27%
SPY 260918P00430000 430.00 0.02 0.02 0.03 2 1618 63.28%
SPY 260918P00671000 671.00 0.8 0.81 0.82 12 1595 26.56%
SPY 260918P00759000 759.00 6.64 6.65 6.7 1011 1591 13.66%
SPY 260918P00741000 741.00 3.66 3.73 3.75 442 1575 16.07%
SPY 260918P00603000 603.00 0.42 0.3 0.31 10 1536 37.09%
SPY 260918P00701000 701.00 1.4 1.39 1.4 48 1526 21.92%
SPY 260918P00728000 728.00 2.56 2.59 2.6 992 1491 17.90%
SPY 260918P00790000 790.00 20.34 19.1 20.61 799 1478 10.35% YES
SPY 260918P00758000 758.00 6.4 6.43 6.47 1022 1477 13.78%
SPY 260918P00762000 762.00 7.41 7.39 7.44 86 1372 13.28%
SPY 260918P00769000 769.00 9.53 9.51 9.56 482 1332 12.42%
SPY 260918P00724000 724.00 2.33 2.33 2.35 925 1320 18.49%
SPY 260918P00761000 761.00 7.15 7.14 7.18 285 1310 13.40%
SPY 260918P00704000 704.00 1.48 1.47 1.49 4 1268 21.47%
SPY 260918P00662000 662.00 0.71 0.7 0.71 1 1260 27.95%
SPY 260918P00490000 490.00 0.06 0.05 0.06 54 1237 53.32%
SPY 260918P00751000 751.00 5.11 5.09 5.11 415 1216 14.69%
SPY 260918P00779000 779.00 13.7 13.73 13.94 214 1208 11.43% YES
SPY 260918P00778000 778.00 13.26 13.19 13.34 243 1195 11.43% YES
SPY 260918P00390000 390.00 0.02 0.01 0.02 1 1191 70.31%
SPY 260918P00693000 693.00 1.18 1.19 1.2 7 1180 23.15%
SPY 260918P00699000 699.00 1.22 1.33 1.34 69 1159 22.21%
SPY 260918P00679000 679.00 0.94 0.93 0.94 33 1156 25.34%
SPY 260918P00614000 614.00 0.36 0.35 0.36 61 1151 35.40%
SPY 260918P00555000 555.00 0.14 0.15 0.16 12 1139 44.29%
SPY 260918P00727000 727.00 2.52 2.52 2.54 819 1095 18.06%
SPY 260918P00651000 651.00 0.6 0.6 0.61 11 1093 29.72%
SPY 260918P00678000 678.00 0.85 0.91 0.92 5 1093 25.48%
SPY 260918P00785000 785.00 16.98 17.01 17.23 124 1079 10.73% YES
SPY 260918P00668000 668.00 0.72 0.77 0.78 2 1073 27.01%
SPY 260918P00764000 764.00 7.94 7.94 7.98 185 1058 13.02%
SPY 260918P00713000 713.00 1.75 1.79 1.81 733 1053 20.12%
SPY 260918P00672000 672.00 0.85 0.82 0.83 8 1039 26.38%
SPY 260918P00766000 766.00 8.55 8.53 8.58 212 1034 12.78%
SPY 260918P00800000 800.00 27.42 26.77 28.37 1247 1029 9.25% YES
SPY 260918P00604000 604.00 0.42 0.3 0.31 10 1028 36.87%
SPY 260918P00696000 696.00 1.26 1.26 1.27 57 1017 22.69%
SPY 260918P00708000 708.00 1.58 1.6 1.62 316 972 20.86%
SPY 260918P00768000 768.00 9.21 9.17 9.22 375 971 12.54%
SPY 260918P00677000 677.00 0.81 0.89 0.91 8 927 25.66%
SPY 260918P00706000 706.00 1.57 1.54 1.55 85 925 21.16%
SPY 260918P00385000 385.00 0.02 0.01 0.02 5 912 71.09%
SPY 260918P00667000 667.00 0.77 0.76 0.77 3 910 27.19%
SPY 260918P00694000 694.00 1.22 1.21 1.22 15 904 22.99%
SPY 260918P00686000 686.00 1.03 1.04 1.05 14 871 24.21%
SPY 260918P00795000 795.00 22.5 22.8 25.49 4 870 11.74% YES
SPY 260918P00702000 702.00 1.37 1.42 1.43 171 867 21.77%
SPY 260918P00445000 445.00 0.03 0.03 0.04 2 824 61.33%
SPY 260918P00622000 622.00 0.39 0.39 0.4 1 823 34.16%
SPY 260918P00697000 697.00 1.23 1.28 1.29 47 818 22.52%
SPY 260918P00673000 673.00 0.83 0.84 0.85 78 814 26.27%
SPY 260918P00485000 485.00 0.07 0.05 0.06 3 803 54.49%
SPY 260918P00649000 649.00 0.57 0.58 0.59 1 784 30.02%
SPY 260918P00657000 657.00 0.61 0.65 0.66 10 729 28.74%
SPY 260918P00689000 689.00 1.01 1.1 1.11 3 719 23.75%
SPY 260918P00634000 634.00 0.74 0.46 0.47 4 715 32.28%
SPY 260918P00763000 763.00 7.65 7.66 7.71 58 700 13.15%
SPY 260918P00676000 676.00 0.87 0.88 0.89 3 695 25.78%
SPY 260918P00684000 684.00 1.01 1.01 1.02 9 692 24.54%
SPY 260918P00618000 618.00 0.37 0.37 0.38 24 679 34.79%
SPY 260918P00783000 783.00 14.39 14.79 17.09 103 677 12.17% YES
SPY 260918P00639000 639.00 0.5 0.5 0.51 2 669 31.57%
SPY 260918P00659000 659.00 0.79 0.67 0.68 20 664 28.43%
SPY 260918P00621000 621.00 0.39 0.38 0.39 1 655 34.25%
SPY 260918P00410000 410.00 0.04 0.02 0.03 5 637 67.97%
SPY 260918P00663000 663.00 0.66 0.72 0.73 3 634 27.86%
SPY 260918P00661000 661.00 0.68 0.69 0.7 2 634 28.11%
SPY 260918P00682000 682.00 0.93 0.97 0.98 352 627 24.83%
SPY 260918P00683000 683.00 1 0.99 1 6 612 24.68%
SPY 260918P00664000 664.00 0.73 0.73 0.74 1 593 27.69%
SPY 260918P00633000 633.00 0.46 0.46 0.47 6 589 32.50%
SPY 260918P00666000 666.00 0.72 0.75 0.76 12 587 27.36%
SPY 260918P00638000 638.00 0.45 0.49 0.5 3 581 31.69%
SPY 260918P00460000 460.00 0.04 0.03 0.04 3 572 57.81%
SPY 260918P00687000 687.00 1.07 1.06 1.07 129 569 24.05%
SPY 260918P00681000 681.00 0.91 0.96 0.97 337 563 25.01%
SPY 260918P00465000 465.00 0.04 0.04 0.05 5 559 58.01%
SPY 260918P00642000 642.00 0.51 0.52 0.53 3 548 31.08%
SPY 260918P00792000 792.00 19.35 20.53 23.23 5 532 11.87% YES
SPY 260918P00606000 606.00 0.28 0.31 0.32 10 517 36.57%
SPY 260918P00703000 703.00 1.45 1.44 1.46 161 511 21.63%
SPY 260918P00632000 632.00 0.4 0.45 0.46 2 487 32.62%
SPY 260918P00624000 624.00 0.37 0.4 0.41 320 486 33.84%
SPY 260918P00654000 654.00 0.63 0.62 0.63 5 486 29.20%
SPY 260918P00691000 691.00 1.12 1.14 1.15 35 483 23.43%
SPY 260918P00646000 646.00 0.51 0.55 0.56 1 476 30.45%
SPY 260918P00658000 658.00 0.6 0.66 0.67 3 475 28.59%
SPY 260918P00653000 653.00 0.61 0.61 0.63 2 467 29.43%
SPY 260918P00781000 781.00 14.74 14.64 15 12 463 11.23% YES
SPY 260918P00611000 611.00 0.3 0.33 0.34 200 453 35.79%
SPY 260918P00637000 637.00 0.46 0.49 0.5 8 448 31.91%
SPY 260918P00782000 782.00 15.11 14.54 16.21 15 446 11.89% YES
SPY 260918P00669000 669.00 0.8 0.79 0.8 12 433 26.91%
SPY 260918P00652000 652.00 0.62 0.61 0.62 4 420 29.58%
SPY 260918P00791000 791.00 20.95 19.81 22.52 2 406 11.93% YES
SPY 260918P00641000 641.00 0.69 0.52 0.53 5 399 31.30%
SPY 260918P00627000 627.00 0.41 0.42 0.43 17 397 33.40%
SPY 260918P00656000 656.00 0.65 0.64 0.65 6 380 28.89%
SPY 260918P00631000 631.00 0.44 0.45 0.46 3 375 32.84%
SPY 260918P00628000 628.00 0.5 0.43 0.44 100 364 33.30%
SPY 260918P00626000 626.00 0.42 0.41 0.42 4 339 33.52%
SPY 260918P00613000 613.00 0.33 0.34 0.35 1 315 35.50%
SPY 260918P00616000 616.00 0.35 0.36 0.37 7 308 35.11%
SPY 260918P00805000 805.00 29.61 31.17 33.97 2 303 11.83% YES
SPY 260918P00619000 619.00 0.34 0.37 0.38 1 302 34.57%
SPY 260918P00643000 643.00 0.47 0.53 0.54 4 281 30.93%
SPY 260918P00648000 648.00 0.73 0.57 0.58 21 267 30.15%
SPY 260918P00636000 636.00 0.58 0.48 0.49 10 263 32.03%
SPY 260918P00612000 612.00 0.33 0.34 0.35 28 257 35.72%
SPY 260918P00647000 647.00 0.64 0.56 0.57 10 246 30.30%
SPY 260918P00623000 623.00 0.5 0.4 0.41 3 239 34.06%
SPY 260918P00629000 629.00 0.42 0.43 0.44 15 213 33.08%
SPY 260918P00644000 644.00 0.55 0.54 0.55 1 209 30.81%
SPY 260918P00617000 617.00 0.48 0.36 0.37 6 193 34.89%
SPY 260918P00789000 789.00 18.45 18.41 21.11 2 143 12.02% YES
SPY 260918P00609000 609.00 0.31 0.32 0.33 10 135 36.08%
SPY 260918P00807000 807.00 35.05 33.07 35.86 1 133 12.08% YES
SPY 260918P00784000 784.00 15.17 15.9 17.1 5 116 11.40% YES
SPY 260918P00787000 787.00 16.08 17.08 19.78 9 102 12.15% YES
SPY 260918P00806000 806.00 33.87 32.11 34.91 77 93 11.95% YES
SPY 260918P00608000 608.00 0.73 0.32 0.33 2 88 36.30%
SPY 260918P00607000 607.00 0.3 0.31 0.32 15 86 36.38%
SPY 260918P00602000 602.00 0.29 0.29 0.3 5 84 37.16%
SPY 260918P00797000 797.00 39.08 24.29 27.08 152 76 11.70% YES
SPY 260918P00786000 786.00 16.2 16.44 17.9 14 49 10.69% YES
SPY 260918P00808000 808.00 34.91 34.04 36.83 45 48 12.26% YES
SPY 260918P00788000 788.00 16.7 17.73 20.44 28 44 12.09% YES
SPY 260918P00811000 811.00 38.71 37 39.8 1 42 12.90% YES
SPY 260918P00793000 793.00 35.49 21.27 23.97 64 32 11.82% YES
SPY 260918P00809000 809.00 35.9 35.02 37.81 0 27 12.45% YES
SPY 260918P00799000 799.00 27.5 25.93 28.71 40 13 11.65% YES
SPY 260918P00810000 810.00 33 36.01 38.81 1 10 12.69% YES
SPY 260918P00798000 798.00 24.81 25.1 27.89 1 8 11.68% YES
SPY 260918P00803000 803.00 31.29 29.38 32.16 2 6 11.71% YES
SPY 260918P00900000 900.00 126.81 125.99 128.8 3 5 30.77% YES
SPY 260918P00794000 794.00 20.5 22.03 24.72 1 5 11.78% YES
SPY 260918P00796000 796.00 38.03 23.58 26.29 4 2 11.74% YES
SPY 260918P00801000 801.00 42.78 27.63 30.41 4 2 11.66% YES
SPY 260918P00804000 804.00 32.69 30.27 33.06 2 2 11.77% YES
SPY 260918P00821000 821.00 48.38 46.99 49.78 1 1 15.16% YES
SPY 260918P00815000 815.00 43.52 41 43.78 4 0 13.79% YES
SPY 260918P00895000 895.00 121.83 120.99 123.8 3 0 29.88% YES
SPY 260918P00875000 875.00 136.7 0 0 0 0 0.00% YES
SPY 260918P00905000 905.00 136.59 130.99 133.8 3 0 31.65% YES
SPY 260918P00865000 865.00 113.93 0 0 2 0 0.00% YES
SPY 260918P00985000 985.00 232.15 0 0 0 0 0.00% YES
SPY 260918P00830000 830.00 56.61 55.99 58.78 2 0 17.14% YES
SPY 260918P00990000 990.00 251.7 0 0 0 0 0.00% YES
SPY 260918P00860000 860.00 86.9 85.99 88.78 1 0 23.29% YES
SPY 260918P00825000 825.00 54.65 50.99 53.78 2 0 16.05% YES
SPY 260918P00850000 850.00 72.5 76 78.8 1 0 21.37% YES
SPY 260918P00940000 940.00 201.8 186.45 189.56 2 0 76.67% YES
SPY 260918P00840000 840.00 190.24 184.15 188.03 0 0 159.07% YES
SPY 260918P00945000 945.00 192.34 0 0 1 0 0.00% YES
SPY 260918P00870000 870.00 139.9 114.14 116.94 0 0 55.11% YES
SPY 260918P00885000 885.00 149.01 129.13 131.93 0 0 59.23% YES
SPY 260918P00930000 930.00 205.83 174.13 176.93 0 0 70.64% YES
SPY 260918P00812000 812.00 41 37.99 40.79 0 0 13.12% YES
SPY 260918P00813000 813.00 40.93 39 41.8 0 0 13.38% YES
SPY 260918P00814000 814.00 43.39 40 42.78 0 0 13.56% YES
SPY 260918P00816000 816.00 45.23 42 44.8 0 0 14.08% YES
SPY 260918P00817000 817.00 46.16 42.99 45.8 0 0 14.30% YES
SPY 260918P00818000 818.00 45.3 43.99 46.8 1 0 14.53% YES
SPY 260918P00819000 819.00 47.05 44.99 47.8 0 0 14.76% YES
SPY 260918P00820000 820.00 42.17 45.99 48.78 5 0 14.94% 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.