Detailed SPY options chain for 2026-09-25 – 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 – 2026-09-25 – 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 2026-09-25.
This SPY 2026-09-25 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 2026-09-25. 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 260925C00825000 | 825.00 | 0.41 | 0.37 | 0.39 | 70 | 1691 | 11.01% | |
| SPY 260925C00640000 | 640.00 | 141 | 133.99 | 136.78 | 0 | 758 | 42.95% | YES |
| SPY 260925C00778000 | 778.00 | 10.86 | 10.72 | 10.81 | 668 | 379 | 13.16% | |
| SPY 260925C00790000 | 790.00 | 5.5 | 5.44 | 5.52 | 45 | 357 | 12.06% | |
| SPY 260925C00805000 | 805.00 | 1.92 | 1.89 | 1.91 | 67 | 344 | 11.21% | |
| SPY 260925C00780000 | 780.00 | 9.69 | 9.69 | 9.77 | 137 | 259 | 12.95% | |
| SPY 260925C00770000 | 770.00 | 16.98 | 15.43 | 15.6 | 72 | 226 | 14.14% | YES |
| SPY 260925C00810000 | 810.00 | 1.34 | 1.27 | 1.29 | 62 | 200 | 11.06% | |
| SPY 260925C00786000 | 786.00 | 7.51 | 6.95 | 7.03 | 2 | 192 | 12.38% | |
| SPY 260925C00800000 | 800.00 | 2.82 | 2.76 | 2.78 | 467 | 170 | 11.41% | |
| SPY 260925C00775000 | 775.00 | 12.5 | 12.4 | 12.48 | 230 | 164 | 13.49% | |
| SPY 260925C00779000 | 779.00 | 10.49 | 10.19 | 10.28 | 9 | 136 | 13.05% | |
| SPY 260925C00815000 | 815.00 | 0.89 | 0.84 | 0.86 | 120 | 132 | 10.98% | |
| SPY 260925C00820000 | 820.00 | 0.58 | 0.56 | 0.57 | 35 | 131 | 10.94% | |
| SPY 260925C00795000 | 795.00 | 4.08 | 3.93 | 3.97 | 11 | 126 | 11.70% | |
| SPY 260925C00772000 | 772.00 | 14.25 | 14.19 | 14.29 | 158 | 126 | 13.85% | YES |
| SPY 260925C00785000 | 785.00 | 7.85 | 7.37 | 7.44 | 108 | 117 | 12.46% | |
| SPY 260925C00860000 | 860.00 | 0.08 | 0.05 | 0.06 | 12 | 115 | 12.89% | |
| SPY 260925C00777000 | 777.00 | 11.53 | 11.26 | 11.35 | 20 | 111 | 13.26% | |
| SPY 260925C00814000 | 814.00 | 1.34 | 0.91 | 0.93 | 4 | 109 | 10.98% | |
| SPY 260925C00776000 | 776.00 | 11.94 | 11.82 | 11.91 | 134 | 104 | 13.38% | |
| SPY 260925C00789000 | 789.00 | 6.97 | 5.8 | 5.87 | 5 | 101 | 12.13% | |
| SPY 260925C00773000 | 773.00 | 13.63 | 13.58 | 13.67 | 279 | 96 | 13.72% | |
| SPY 260925C00788000 | 788.00 | 6.5 | 6.16 | 6.24 | 57 | 93 | 12.21% | |
| SPY 260925C00816000 | 816.00 | 1.33 | 0.77 | 0.79 | 8 | 89 | 10.96% | |
| SPY 260925C00817000 | 817.00 | 0.8 | 0.71 | 0.73 | 55 | 89 | 10.96% | |
| SPY 260925C00845000 | 845.00 | 0.15 | 0.1 | 0.11 | 6 | 84 | 11.84% | |
| SPY 260925C00813000 | 813.00 | 1.01 | 0.99 | 1.01 | 68 | 82 | 11.00% | |
| SPY 260925C00830000 | 830.00 | 0.26 | 0.26 | 0.27 | 52 | 82 | 11.13% | |
| SPY 260925C00806000 | 806.00 | 1.8 | 1.75 | 1.77 | 15 | 76 | 11.18% | |
| SPY 260925C00840000 | 840.00 | 0.15 | 0.13 | 0.14 | 49 | 69 | 11.51% | |
| SPY 260925C00791000 | 791.00 | 5.31 | 5.12 | 5.16 | 7 | 60 | 11.96% | |
| SPY 260925C00792000 | 792.00 | 4.86 | 4.8 | 4.84 | 53 | 60 | 11.89% | |
| SPY 260925C00835000 | 835.00 | 0.2 | 0.18 | 0.19 | 135 | 58 | 11.28% | |
| SPY 260925C00802000 | 802.00 | 2.41 | 2.38 | 2.4 | 24 | 57 | 11.33% | |
| SPY 260925C00811000 | 811.00 | 1.33 | 1.17 | 1.19 | 15 | 54 | 11.04% | |
| SPY 260925C00796000 | 796.00 | 3.82 | 3.67 | 3.7 | 64 | 54 | 11.63% | |
| SPY 260925C00781000 | 781.00 | 10.65 | 9.19 | 9.27 | 1 | 53 | 12.84% | |
| SPY 260925C00771000 | 771.00 | 16.52 | 14.78 | 15.24 | 121 | 49 | 14.29% | YES |
| SPY 260925C00808000 | 808.00 | 1.64 | 1.49 | 1.51 | 71 | 49 | 11.11% | |
| SPY 260925C00774000 | 774.00 | 13.05 | 12.98 | 13.07 | 150 | 48 | 13.61% | |
| SPY 260925C00793000 | 793.00 | 4.67 | 4.5 | 4.54 | 17 | 46 | 11.83% | |
| SPY 260925C00801000 | 801.00 | 2.57 | 2.56 | 2.59 | 106 | 46 | 11.38% | |
| SPY 260925C00809000 | 809.00 | 1.57 | 1.37 | 1.4 | 32 | 44 | 11.09% | |
| SPY 260925C00812000 | 812.00 | 1.58 | 1.08 | 1.1 | 2 | 40 | 11.02% | |
| SPY 260925C00807000 | 807.00 | 1.65 | 1.61 | 1.64 | 16 | 39 | 11.15% | |
| SPY 260925C00819000 | 819.00 | 0.64 | 0.6 | 0.62 | 66 | 38 | 10.94% | |
| SPY 260925C00803000 | 803.00 | 2.28 | 2.2 | 2.23 | 13 | 37 | 11.29% | |
| SPY 260925C00797000 | 797.00 | 3.57 | 3.42 | 3.46 | 6 | 37 | 11.59% | |
| SPY 260925C00783000 | 783.00 | 9.85 | 8.24 | 8.33 | 6 | 36 | 12.66% | |
| SPY 260925C00787000 | 787.00 | 6.89 | 6.55 | 6.62 | 107 | 35 | 12.29% | |
| SPY 260925C00818000 | 818.00 | 0.66 | 0.66 | 0.67 | 11 | 35 | 10.94% | |
| SPY 260925C00794000 | 794.00 | 5.14 | 4.21 | 4.24 | 4 | 34 | 11.76% | |
| SPY 260925C00920000 | 920.00 | 0.03 | 0.01 | 0.02 | 0 | 30 | 17.97% | |
| SPY 260925C00804000 | 804.00 | 2.29 | 2.04 | 2.07 | 28 | 30 | 11.26% | |
| SPY 260925C00760000 | 760.00 | 23.04 | 22.45 | 22.69 | 9 | 30 | 15.55% | YES |
| SPY 260925C00822000 | 822.00 | 0.51 | 0.47 | 0.49 | 39 | 29 | 10.96% | |
| SPY 260925C00720000 | 720.00 | 61 | 56.11 | 58.9 | 0 | 28 | 24.53% | YES |
| SPY 260925C00768000 | 768.00 | 18.71 | 15.56 | 18.14 | 1 | 27 | 15.62% | YES |
| SPY 260925C00798000 | 798.00 | 3.35 | 3.19 | 3.22 | 23 | 26 | 11.53% | |
| SPY 260925C00769000 | 769.00 | 17.85 | 14.89 | 17.48 | 2 | 25 | 15.49% | YES |
| SPY 260925C00915000 | 915.00 | 0.04 | 0.01 | 0.02 | 0 | 25 | 17.38% | |
| SPY 260925C00782000 | 782.00 | 9.18 | 8.71 | 8.79 | 14 | 25 | 12.75% | |
| SPY 260925C00824000 | 824.00 | 0.43 | 0.4 | 0.42 | 2 | 24 | 10.99% | |
| SPY 260925C00763000 | 763.00 | 22.09 | 18.97 | 21.68 | 1 | 22 | 16.37% | YES |
| SPY 260925C00784000 | 784.00 | 8.48 | 7.79 | 7.88 | 5 | 21 | 12.56% | |
| SPY 260925C00758000 | 758.00 | 24.4 | 22.74 | 25.44 | 2 | 19 | 17.15% | YES |
| SPY 260925C00823000 | 823.00 | 0.64 | 0.44 | 0.45 | 1 | 19 | 10.96% | |
| SPY 260925C00880000 | 880.00 | 0.04 | 0.03 | 0.04 | 12 | 19 | 14.65% | |
| SPY 260925C00850000 | 850.00 | 0.1 | 0.08 | 0.09 | 10 | 19 | 12.21% | |
| SPY 260925C00765000 | 765.00 | 18.93 | 18.72 | 19.12 | 25 | 19 | 14.93% | YES |
| SPY 260925C00670000 | 670.00 | 106.58 | 104.42 | 107.21 | 0 | 17 | 35.78% | YES |
| SPY 260925C00755000 | 755.00 | 27.43 | 25.11 | 27.81 | 3 | 15 | 17.65% | YES |
| SPY 260925C00764000 | 764.00 | 19.82 | 18.25 | 20.96 | 1 | 14 | 16.22% | YES |
| SPY 260925C00799000 | 799.00 | 3.05 | 2.97 | 3 | 16 | 12 | 11.48% | |
| SPY 260925C00680000 | 680.00 | 100.28 | 94.62 | 97.41 | 0 | 11 | 33.44% | YES |
| SPY 260925C00740000 | 740.00 | 44.65 | 37.79 | 40.59 | 4 | 10 | 20.47% | YES |
| SPY 260925C00730000 | 730.00 | 49.32 | 46.81 | 49.61 | 7 | 10 | 22.46% | YES |
| SPY 260925C00910000 | 910.00 | 0.04 | 0.01 | 0.02 | 0 | 10 | 16.90% | |
| SPY 260925C00821000 | 821.00 | 0.74 | 0.51 | 0.53 | 5 | 9 | 10.96% | |
| SPY 260925C00750000 | 750.00 | 32.19 | 29.2 | 31.98 | 3 | 9 | 18.61% | YES |
| SPY 260925C00895000 | 895.00 | 0.04 | 0.02 | 0.03 | 1 | 9 | 15.92% | |
| SPY 260925C00761000 | 761.00 | 27.04 | 20.45 | 23.16 | 7 | 8 | 16.68% | YES |
| SPY 260925C00710000 | 710.00 | 70.78 | 65.58 | 68.37 | 0 | 7 | 26.68% | YES |
| SPY 260925C00715000 | 715.00 | 62.83 | 60.81 | 63.62 | 921 | 6 | 25.60% | YES |
| SPY 260925C00756000 | 756.00 | 26.05 | 24.31 | 27.01 | 0 | 5 | 17.48% | YES |
| SPY 260925C00700000 | 700.00 | 81.89 | 75.18 | 77.97 | 0 | 4 | 28.89% | YES |
| SPY 260925C00757000 | 757.00 | 29.65 | 23.52 | 26.22 | 0 | 4 | 17.31% | YES |
| SPY 260925C00745000 | 745.00 | 37.15 | 33.44 | 36.23 | 1 | 4 | 19.53% | YES |
| SPY 260925C00767000 | 767.00 | 19.26 | 16.27 | 18.81 | 2 | 4 | 15.75% | YES |
| SPY 260925C00748000 | 748.00 | 35.37 | 30.88 | 33.66 | 0 | 3 | 18.97% | YES |
| SPY 260925C00762000 | 762.00 | 25.96 | 19.71 | 22.41 | 1 | 3 | 16.52% | YES |
| SPY 260925C00741000 | 741.00 | 39.83 | 36.92 | 39.71 | 2 | 2 | 20.28% | YES |
| SPY 260925C00685000 | 685.00 | 94.55 | 89.73 | 92.52 | 0 | 2 | 32.28% | YES |
| SPY 260925C00855000 | 855.00 | 0.11 | 0.06 | 0.08 | 41 | 2 | 12.67% | |
| SPY 260925C00752000 | 752.00 | 31.2 | 27.54 | 30.24 | 0 | 2 | 18.16% | YES |
| SPY 260925C00690000 | 690.00 | 91.5 | 84.85 | 87.67 | 0 | 2 | 31.17% | YES |
| SPY 260925C00870000 | 870.00 | 0.11 | 0.04 | 0.05 | 0 | 2 | 13.82% | |
| SPY 260925C00725000 | 725.00 | 52.88 | 51.43 | 54.23 | 0 | 2 | 23.49% | YES |
| SPY 260925C00885000 | 885.00 | 0.06 | 0.02 | 0.03 | 0 | 2 | 14.84% | |
| SPY 260925C00728000 | 728.00 | 54.62 | 48.65 | 51.45 | 0 | 2 | 22.86% | YES |
| SPY 260925C00737000 | 737.00 | 43.52 | 40.48 | 43.26 | 0 | 1 | 21.05% | YES |
| SPY 260925C00727000 | 727.00 | 52.57 | 49.59 | 52.37 | 0 | 1 | 23.07% | YES |
| SPY 260925C00925000 | 925.00 | 0.04 | 0.01 | 0.02 | 0 | 1 | 18.36% | |
| SPY 260925C00695000 | 695.00 | 84.95 | 80.01 | 82.8 | 0 | 1 | 30.00% | YES |
| SPY 260925C00723000 | 723.00 | 57.13 | 53.31 | 56.09 | 1 | 1 | 23.90% | YES |
| SPY 260925C00721000 | 721.00 | 61.9 | 55.17 | 57.96 | 0 | 1 | 24.32% | YES |
| SPY 260925C00766000 | 766.00 | 19.07 | 18.2 | 19.52 | 1 | 1 | 15.91% | YES |
| SPY 260925C00738000 | 738.00 | 41.34 | 39.57 | 42.37 | 6 | 1 | 20.86% | YES |
| SPY 260925C00550000 | 550.00 | 229.19 | 223.26 | 226.05 | 0 | 1 | 59.08% | YES |
| SPY 260925C00733000 | 733.00 | 45.35 | 44.08 | 46.87 | 1 | 1 | 21.85% | YES |
| SPY 260925C00865000 | 865.00 | 0.04 | 0.04 | 0.05 | 6 | 1 | 13.23% | |
| SPY 260925C00600000 | 600.00 | 178.21 | 173.6 | 176.39 | 0 | 1 | 52.80% | YES |
| SPY 260925C00900000 | 900.00 | 0.05 | 0.02 | 0.03 | 0 | 1 | 16.41% | |
| SPY 260925C00675000 | 675.00 | 106.19 | 99.5 | 102.31 | 0 | 1 | 34.62% | YES |
| SPY 260925C00660000 | 660.00 | 116.2 | 114.25 | 117.04 | 0 | 1 | 38.14% | YES |
| SPY 260925C00743000 | 743.00 | 38.71 | 35.17 | 37.96 | 1 | 1 | 19.90% | YES |
| SPY 260925C00645000 | 645.00 | 136.18 | 129.03 | 131.83 | 0 | 1 | 41.72% | YES |
| SPY 260925C00749000 | 749.00 | 36.91 | 30.03 | 32.82 | 0 | 0 | 18.79% | YES |
| SPY 260925C00590000 | 590.00 | 185.4 | 183.52 | 186.31 | 2 | 0 | 55.31% | YES |
The table below lists all put options on SPY expiring on 2026-09-25. 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 260925P00735000 | 735.00 | 4.03 | 4.04 | 4.07 | 555 | 1427 | 16.79% | |
| SPY 260925P00765000 | 765.00 | 9.59 | 9.55 | 9.63 | 67 | 1158 | 13.08% | |
| SPY 260925P00700000 | 700.00 | 1.86 | 1.85 | 1.87 | 113 | 723 | 21.50% | |
| SPY 260925P00675000 | 675.00 | 1.11 | 1.19 | 1.2 | 92 | 583 | 24.98% | |
| SPY 260925P00725000 | 725.00 | 3.13 | 3.16 | 3.18 | 517 | 569 | 18.10% | |
| SPY 260925P00680000 | 680.00 | 1.31 | 1.29 | 1.31 | 26 | 555 | 24.30% | |
| SPY 260925P00750000 | 750.00 | 6.01 | 6.07 | 6.1 | 134 | 443 | 14.86% | |
| SPY 260925P00730000 | 730.00 | 3.55 | 3.57 | 3.59 | 979 | 425 | 17.44% | |
| SPY 260925P00720000 | 720.00 | 2.8 | 2.81 | 2.84 | 865 | 398 | 18.78% | |
| SPY 260925P00695000 | 695.00 | 1.68 | 1.68 | 1.7 | 110 | 388 | 22.19% | |
| SPY 260925P00740000 | 740.00 | 4.58 | 4.6 | 4.63 | 1101 | 374 | 16.13% | |
| SPY 260925P00780000 | 780.00 | 15.52 | 15.5 | 15.67 | 35 | 328 | 11.50% | YES |
| SPY 260925P00739000 | 739.00 | 4.4 | 4.48 | 4.51 | 46 | 326 | 16.26% | |
| SPY 260925P00670000 | 670.00 | 1.1 | 1.1 | 1.11 | 229 | 313 | 25.69% | |
| SPY 260925P00710000 | 710.00 | 2.26 | 2.26 | 2.28 | 673 | 284 | 20.11% | |
| SPY 260925P00752000 | 752.00 | 6.33 | 6.43 | 6.47 | 60 | 279 | 14.62% | |
| SPY 260925P00770000 | 770.00 | 11.16 | 11.22 | 11.3 | 109 | 272 | 12.52% | |
| SPY 260925P00741000 | 741.00 | 4.56 | 4.72 | 4.75 | 16 | 265 | 16.00% | |
| SPY 260925P00777000 | 777.00 | 13.9 | 14.1 | 14.18 | 164 | 264 | 11.77% | YES |
| SPY 260925P00620000 | 620.00 | 0.51 | 0.54 | 0.55 | 22 | 250 | 32.84% | |
| SPY 260925P00761000 | 761.00 | 8.29 | 8.42 | 8.5 | 41 | 237 | 13.55% | |
| SPY 260925P00665000 | 665.00 | 1.02 | 1.02 | 1.03 | 386 | 222 | 26.42% | |
| SPY 260925P00773000 | 773.00 | 12.34 | 12.37 | 12.45 | 78 | 217 | 12.19% | YES |
| SPY 260925P00500000 | 500.00 | 0.11 | 0.1 | 0.11 | 3 | 215 | 49.51% | |
| SPY 260925P00776000 | 776.00 | 13.56 | 13.64 | 13.73 | 181 | 211 | 11.88% | YES |
| SPY 260925P00754000 | 754.00 | 6.68 | 6.82 | 6.86 | 16 | 207 | 14.37% | |
| SPY 260925P00775000 | 775.00 | 13.09 | 13.2 | 13.29 | 150 | 203 | 11.99% | YES |
| SPY 260925P00772000 | 772.00 | 12.03 | 11.97 | 12.05 | 31 | 189 | 12.30% | |
| SPY 260925P00615000 | 615.00 | 0.47 | 0.5 | 0.51 | 6 | 188 | 33.51% | |
| SPY 260925P00685000 | 685.00 | 1.42 | 1.4 | 1.42 | 599 | 188 | 23.57% | |
| SPY 260925P00738000 | 738.00 | 4.35 | 4.36 | 4.39 | 263 | 173 | 16.39% | |
| SPY 260925P00755000 | 755.00 | 6.88 | 7.02 | 7.06 | 38 | 164 | 14.24% | |
| SPY 260925P00745000 | 745.00 | 5.24 | 5.27 | 5.3 | 105 | 164 | 15.49% | |
| SPY 260925P00705000 | 705.00 | 2.04 | 2.04 | 2.06 | 729 | 159 | 20.80% | |
| SPY 260925P00760000 | 760.00 | 8.27 | 8.16 | 8.24 | 101 | 158 | 13.66% | |
| SPY 260925P00769000 | 769.00 | 10.7 | 10.86 | 10.94 | 13 | 148 | 12.63% | |
| SPY 260925P00715000 | 715.00 | 2.52 | 2.52 | 2.54 | 1261 | 142 | 19.45% | |
| SPY 260925P00759000 | 759.00 | 7.87 | 7.92 | 7.99 | 42 | 125 | 13.78% | |
| SPY 260925P00744000 | 744.00 | 5.01 | 5.12 | 5.16 | 36 | 125 | 15.62% | |
| SPY 260925P00758000 | 758.00 | 7.72 | 7.68 | 7.75 | 11 | 120 | 13.90% | |
| SPY 260925P00600000 | 600.00 | 0.42 | 0.41 | 0.42 | 19 | 110 | 35.65% | |
| SPY 260925P00590000 | 590.00 | 0.35 | 0.36 | 0.37 | 25 | 109 | 37.06% | |
| SPY 260925P00625000 | 625.00 | 0.55 | 0.58 | 0.59 | 8 | 106 | 32.15% | |
| SPY 260925P00762000 | 762.00 | 8.54 | 8.69 | 8.76 | 86 | 105 | 13.42% | |
| SPY 260925P00728000 | 728.00 | 3.36 | 3.39 | 3.42 | 256 | 103 | 17.71% | |
| SPY 260925P00771000 | 771.00 | 11.48 | 11.59 | 11.67 | 23 | 99 | 12.41% | |
| SPY 260925P00747000 | 747.00 | 5.49 | 5.57 | 5.6 | 22 | 95 | 15.23% | |
| SPY 260925P00774000 | 774.00 | 12.84 | 12.78 | 12.86 | 24 | 93 | 12.09% | YES |
| SPY 260925P00742000 | 742.00 | 4.79 | 4.85 | 4.89 | 96 | 92 | 15.88% | |
| SPY 260925P00778000 | 778.00 | 14.44 | 14.57 | 14.65 | 27 | 90 | 11.67% | YES |
| SPY 260925P00550000 | 550.00 | 0.19 | 0.21 | 0.22 | 64 | 85 | 42.68% | |
| SPY 260925P00756000 | 756.00 | 7.07 | 7.24 | 7.28 | 10 | 77 | 14.12% | |
| SPY 260925P00731000 | 731.00 | 3.66 | 3.65 | 3.67 | 25 | 75 | 17.30% | |
| SPY 260925P00768000 | 768.00 | 10.5 | 10.51 | 10.59 | 4420 | 74 | 12.74% | |
| SPY 260925P00580000 | 580.00 | 0.32 | 0.31 | 0.32 | 2 | 72 | 38.38% | |
| SPY 260925P00724000 | 724.00 | 3.06 | 3.09 | 3.11 | 305 | 70 | 18.24% | |
| SPY 260925P00753000 | 753.00 | 6.3 | 6.62 | 6.66 | 10 | 69 | 14.49% | |
| SPY 260925P00605000 | 605.00 | 0.43 | 0.44 | 0.45 | 21 | 69 | 34.96% | |
| SPY 260925P00736000 | 736.00 | 4.03 | 4.14 | 4.17 | 212 | 68 | 16.65% | |
| SPY 260925P00743000 | 743.00 | 4.96 | 4.99 | 5.02 | 28 | 68 | 15.75% | |
| SPY 260925P00630000 | 630.00 | 0.56 | 0.62 | 0.63 | 1 | 67 | 31.43% | |
| SPY 260925P00660000 | 660.00 | 0.94 | 0.94 | 0.96 | 28 | 66 | 27.15% | |
| SPY 260925P00690000 | 690.00 | 1.55 | 1.53 | 1.55 | 20 | 64 | 22.87% | |
| SPY 260925P00748000 | 748.00 | 5.65 | 5.73 | 5.76 | 57 | 57 | 15.11% | |
| SPY 260925P00650000 | 650.00 | 0.76 | 0.82 | 0.83 | 4 | 56 | 28.58% | |
| SPY 260925P00746000 | 746.00 | 5.21 | 5.41 | 5.45 | 12 | 55 | 15.36% | |
| SPY 260925P00727000 | 727.00 | 3.24 | 3.31 | 3.34 | 425 | 54 | 17.84% | |
| SPY 260925P00737000 | 737.00 | 4.19 | 4.25 | 4.28 | 104 | 54 | 16.52% | |
| SPY 260925P00726000 | 726.00 | 3.25 | 3.24 | 3.26 | 197 | 53 | 17.97% | |
| SPY 260925P00785000 | 785.00 | 20.82 | 18.21 | 18.43 | 0 | 51 | 11.04% | YES |
| SPY 260925P00791000 | 791.00 | 22.99 | 20.84 | 22.95 | 0 | 50 | 11.33% | YES |
| SPY 260925P00749000 | 749.00 | 5.78 | 5.89 | 5.93 | 10 | 50 | 14.98% | |
| SPY 260925P00734000 | 734.00 | 3.87 | 3.94 | 3.96 | 354 | 50 | 16.91% | |
| SPY 260925P00767000 | 767.00 | 10.04 | 10.18 | 10.26 | 7 | 50 | 12.85% | |
| SPY 260925P00763000 | 763.00 | 8.91 | 8.97 | 9.04 | 13 | 49 | 13.31% | |
| SPY 260925P00640000 | 640.00 | 0.72 | 0.71 | 0.72 | 12 | 48 | 29.99% | |
| SPY 260925P00779000 | 779.00 | 14 | 14.26 | 16.34 | 10 | 40 | 12.78% | YES |
| SPY 260925P00751000 | 751.00 | 6.1 | 6.24 | 6.28 | 22 | 35 | 14.73% | |
| SPY 260925P00733000 | 733.00 | 3.8 | 3.84 | 3.87 | 277 | 35 | 17.05% | |
| SPY 260925P00732000 | 732.00 | 3.71 | 3.74 | 3.77 | 207 | 32 | 17.18% | |
| SPY 260925P00729000 | 729.00 | 3.49 | 3.48 | 3.5 | 146 | 31 | 17.57% | |
| SPY 260925P00723000 | 723.00 | 3.01 | 3.01 | 3.04 | 308 | 28 | 18.37% | |
| SPY 260925P00764000 | 764.00 | 9.19 | 9.25 | 9.33 | 97 | 28 | 13.19% | |
| SPY 260925P00766000 | 766.00 | 9.76 | 9.86 | 9.94 | 5 | 27 | 12.97% | |
| SPY 260925P00635000 | 635.00 | 0.67 | 0.66 | 0.67 | 10 | 25 | 30.69% | |
| SPY 260925P00722000 | 722.00 | 2.91 | 2.95 | 2.97 | 380 | 23 | 18.51% | |
| SPY 260925P00721000 | 721.00 | 2.91 | 2.88 | 2.9 | 106 | 22 | 18.63% | |
| SPY 260925P00788000 | 788.00 | 19.28 | 18.85 | 21.56 | 2 | 22 | 12.21% | YES |
| SPY 260925P00783000 | 783.00 | 15.42 | 15.88 | 18.47 | 0 | 20 | 12.47% | YES |
| SPY 260925P00645000 | 645.00 | 0.68 | 0.76 | 0.77 | 1 | 20 | 29.27% | |
| SPY 260925P00560000 | 560.00 | 0.21 | 0.24 | 0.25 | 3 | 20 | 41.26% | |
| SPY 260925P00525000 | 525.00 | 0.21 | 0.15 | 0.16 | 0 | 17 | 46.19% | |
| SPY 260925P00610000 | 610.00 | 0.43 | 0.47 | 0.48 | 1 | 16 | 34.24% | |
| SPY 260925P00757000 | 757.00 | 7.16 | 7.45 | 7.52 | 123 | 16 | 14.02% | |
| SPY 260925P00800000 | 800.00 | 29.29 | 27.51 | 30.29 | 1 | 13 | 11.70% | YES |
| SPY 260925P00790000 | 790.00 | 21.5 | 20.16 | 21.72 | 7 | 12 | 10.75% | YES |
| SPY 260925P00520000 | 520.00 | 0.14 | 0.13 | 0.14 | 1 | 12 | 46.58% | |
| SPY 260925P00655000 | 655.00 | 0.81 | 0.88 | 0.89 | 3 | 11 | 27.86% | |
| SPY 260925P00545000 | 545.00 | 0.2 | 0.19 | 0.2 | 0 | 10 | 43.21% | |
| SPY 260925P00585000 | 585.00 | 0.31 | 0.34 | 0.35 | 20 | 7 | 37.82% | |
| SPY 260925P00810000 | 810.00 | 35.4 | 36.22 | 39.01 | 19 | 6 | 11.91% | YES |
| SPY 260925P00540000 | 540.00 | 0.26 | 0.18 | 0.19 | 1 | 5 | 43.99% | |
| SPY 260925P00795000 | 795.00 | 21.56 | 23.7 | 26.33 | 0 | 5 | 11.75% | YES |
| SPY 260925P00555000 | 555.00 | 0.23 | 0.22 | 0.23 | 1 | 4 | 41.85% | |
| SPY 260925P00575000 | 575.00 | 0.37 | 0.29 | 0.3 | 0 | 3 | 39.09% | |
| SPY 260925P00565000 | 565.00 | 0.25 | 0.25 | 0.27 | 0 | 2 | 40.63% | |
| SPY 260925P00595000 | 595.00 | 0.37 | 0.38 | 0.39 | 0 | 1 | 36.30% | |
| SPY 260925P00535000 | 535.00 | 0.2 | 0.17 | 0.18 | 0 | 1 | 44.73% | |
| SPY 260925P00781000 | 781.00 | 14.86 | 15.88 | 16.3 | 7 | 1 | 11.52% | YES |
| SPY 260925P00784000 | 784.00 | 16.6 | 16.82 | 18.67 | 0 | 1 | 12.00% | YES |
| SPY 260925P00786000 | 786.00 | 16.8 | 17.61 | 20.2 | 0 | 1 | 12.22% | YES |
| SPY 260925P00787000 | 787.00 | 22.45 | 18.58 | 20.54 | 0 | 0 | 11.85% | YES |
| SPY 260925P00824000 | 824.00 | 51.8 | 50 | 52.8 | 2 | 0 | 14.39% | YES |
| SPY 260925P00823000 | 823.00 | 46.77 | 49 | 51.79 | 0 | 0 | 14.16% | YES |
| SPY 260925P00855000 | 855.00 | 78.1 | 81 | 83.8 | 0 | 0 | 20.27% | YES |
| SPY 260925P00865000 | 865.00 | 94.35 | 91 | 93.8 | 0 | 0 | 22.04% | YES |
| SPY 260925P00870000 | 870.00 | 99.33 | 96 | 98.79 | 0 | 0 | 22.87% | YES |
This page displays the full SPY options chain for contracts expiring on 2026-09-25. 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 2026-09-25. 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 2026-09-25. 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 2026-09-25 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 2026-09-25 approaches.