WhaleQuant.io

SPY Options Chain – 2026-09-30

Detailed SPY options chain for 2026-09-30 – 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 — 2026-09-30 Expiration

This page focuses on a single options expiration date for SPY – 2026-09-30 – 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 2026-09-30.

This SPY 2026-09-30 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

SPY Put Options — 2026-09-30 Expiration

The table below shows all call options on SPY expiring on 2026-09-30. 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 260930C00800000 800.00 3.62 3.55 3.6 36 16531 13.90%
SPY 260930C00850000 850.00 0.79 0.83 0.86 35 2596 13.48%
SPY 260930C00670000 670.00 60 58.59 59.19 13 1609 22.19% YES
SPY 260930C00700000 700.00 37.8 38.5 38.6 18 1392 19.43%
SPY 260930C00600000 600.00 110 112.93 116 1 1257 29.27% YES
SPY 260930C00820000 820.00 2.41 1.97 2.01 31 1132 13.60%
SPY 260930C00715000 715.00 27.45 29.7 29.79 1 1112 18.20%
SPY 260930C00710000 710.00 32.68 32.52 32.61 17 950 18.60%
SPY 260930C00705000 705.00 32.1 35.45 35.55 1 729 19.01%
SPY 260930C00695000 695.00 40.95 40.32 43.46 5 717 20.63%
SPY 260930C00680000 680.00 50.41 50.08 53.51 11 645 21.95% YES
SPY 260930C00720000 720.00 26.35 27.01 27.1 50 623 17.80%
SPY 260930C00770000 770.00 7.66 8.32 8.38 1 610 14.79%
SPY 260930C00640000 640.00 72.66 80.03 83.33 1 598 25.60% YES
SPY 260930C00630000 630.00 87.68 87.97 91.3 3 588 26.53% YES
SPY 260930C00785000 785.00 5.36 5.47 5.53 17 583 14.26%
SPY 260930C00825000 825.00 1.52 1.7 1.74 6 578 13.56%
SPY 260930C00725000 725.00 24 24.46 24.55 3 567 17.43%
SPY 260930C00639000 639.00 87.87 80.82 84.11 1 545 25.69% YES
SPY 260930C00870000 870.00 0.42 0.48 0.5 2 525 13.54%
SPY 260930C00635000 635.00 75.65 83.96 87.29 10 496 26.06% YES
SPY 260930C00795000 795.00 3.92 4.1 4.16 2 492 14.01%
SPY 260930C00650000 650.00 72.85 72.25 75.55 5 488 24.68% YES
SPY 260930C00730000 730.00 21.27 22.05 22.14 2 465 17.06%
SPY 260930C00790000 790.00 3.68 4.74 4.8 2 462 14.13%
SPY 260930C00810000 810.00 2.39 2.64 2.69 1 461 13.72%
SPY 260930C00750000 750.00 13.36 13.96 14.03 2 435 15.76%
SPY 260930C00740000 740.00 14.37 17.69 17.77 101 410 16.37%
SPY 260930C00610000 610.00 105.85 104.48 107.71 2 407 28.40% YES
SPY 260930C00755000 755.00 12.03 12.33 12.4 6 333 15.49%
SPY 260930C00690000 690.00 44.2 43.48 46.73 11 321 21.07% YES
SPY 260930C00760000 760.00 10.73 10.85 10.91 3 318 15.24%
SPY 260930C00660000 660.00 67.46 64.84 67.96 1 318 23.76% YES
SPY 260930C00780000 780.00 5.95 6.31 6.37 19 307 14.43%
SPY 260930C00860000 860.00 0.5 0.62 0.65 21 294 13.49%
SPY 260930C00745000 745.00 16.05 15.75 15.82 1 279 16.06%
SPY 260930C00669000 669.00 60.61 57.93 61.32 1 276 22.94% YES
SPY 260930C00880000 880.00 0.39 0.37 0.39 16 262 13.62%
SPY 260930C00677000 677.00 53.4 52.2 55.61 2 247 22.22% YES
SPY 260930C00641000 641.00 82.43 79.24 82.54 86 243 25.51% YES
SPY 260930C00691000 691.00 44.5 42.84 46.07 2 219 20.98%
SPY 260930C00629000 629.00 93.52 88.78 92.1 211 215 26.62% YES
SPY 260930C00765000 765.00 9.02 9.51 9.58 32 213 15.01%
SPY 260930C00865000 865.00 0.65 0.54 0.57 26 211 13.51%
SPY 260930C00685000 685.00 44.94 46.62 50.08 1 206 21.51% YES
SPY 260930C00625000 625.00 99 92.03 95.35 1 202 26.99% YES
SPY 260930C00633000 633.00 88.94 85.56 88.88 175 197 26.24% YES
SPY 260930C00683000 683.00 50 47.98 51.44 6 174 21.68% YES
SPY 260930C00830000 830.00 1.41 1.47 1.51 2 172 13.53%
SPY 260930C00845000 845.00 0.82 0.95 0.98 10 172 13.46%
SPY 260930C00885000 885.00 0.31 0.32 0.34 33 148 13.64%
SPY 260930C00735000 735.00 16.15 19.8 19.88 3 145 16.71%
SPY 260930C00775000 775.00 5.51 7.25 7.31 1 143 14.60%
SPY 260930C00815000 815.00 1.91 2.28 2.32 2 135 13.65%
SPY 260930C00805000 805.00 2.49 3.06 3.11 4 126 13.80%
SPY 260930C00615000 615.00 94.36 100.28 103.56 120 124 27.93% YES
SPY 260930C00638000 638.00 84.16 81.61 84.9 240 120 25.78% YES
SPY 260930C00668000 668.00 56.75 58.65 62.05 1 115 23.03% YES
SPY 260930C00855000 855.00 0.74 0.72 0.74 1 112 13.46%
SPY 260930C00636000 636.00 75.13 83.17 86.49 3 112 25.97% YES
SPY 260930C00637000 637.00 89.6 82.37 85.7 1 111 25.88% YES
SPY 260930C00634000 634.00 89.69 84.76 88.08 2 103 26.15% YES
SPY 260930C00664000 664.00 62.98 61.58 64.98 86 103 23.39% YES
SPY 260930C00840000 840.00 1.06 1.1 1.13 20 96 13.47%
SPY 260930C00655000 655.00 70.04 68.58 71.73 2 95 24.22% YES
SPY 260930C00675000 675.00 56.05 53.57 57.02 2 92 22.40% YES
SPY 260930C00688000 688.00 45.01 44.66 48.06 11 90 21.24% YES
SPY 260930C00585000 585.00 126.21 125.79 129 1 83 30.81% YES
SPY 260930C00570000 570.00 137.29 138.64 142.04 1 77 32.25% YES
SPY 260930C00665000 665.00 61.02 60.85 64.25 1 76 23.31% YES
SPY 260930C00875000 875.00 0.39 0.42 0.44 10 75 13.58%
SPY 260930C00687000 687.00 45.5 45.28 48.73 3 74 21.33% YES
SPY 260930C00667000 667.00 64.89 59.38 62.78 1 69 23.12% YES
SPY 260930C00835000 835.00 1.54 1.27 1.31 1 68 13.50%
SPY 260930C00684000 684.00 50.82 47.3 50.76 1 66 21.60% YES
SPY 260930C00595000 595.00 123.77 117.2 120.4 6 66 29.84% YES
SPY 260930C00671000 671.00 63.2 56.49 59.88 1 62 22.76% YES
SPY 260930C00530000 530.00 170.88 174.62 178.07 22 55 36.48% YES
SPY 260930C00647000 647.00 69.14 74.55 77.86 4 54 24.95% YES
SPY 260930C00632000 632.00 88.85 86.36 89.69 82 53 26.34% YES
SPY 260930C00689000 689.00 39.05 44.03 47.39 3 47 21.15% YES
SPY 260930C00659000 659.00 66.77 65.59 68.71 43 44 23.86% YES
SPY 260930C00663000 663.00 69.21 62.33 65.72 2 43 23.49% YES
SPY 260930C00500000 500.00 202.77 202.37 205.8 1 38 39.87% YES
SPY 260930C00674000 674.00 58.05 54.28 57.73 5 34 22.49% YES
SPY 260930C00681000 681.00 48.01 49.38 52.82 1 34 21.86% YES
SPY 260930C00673000 673.00 52.5 55.05 58.44 2 33 22.58% YES
SPY 260930C00900000 900.00 0.21 0.22 0.24 2 33 13.81%
SPY 260930C00620000 620.00 90.21 96.16 99.44 1 32 27.46% YES
SPY 260930C00666000 666.00 61.99 60.11 63.51 10 31 23.21% YES
SPY 260930C00550000 550.00 148.6 156.45 159.87 2 30 34.30% YES
SPY 260930C00575000 575.00 128.04 134.52 137.71 3 28 31.79% YES
SPY 260930C00672000 672.00 56.34 55.77 59.16 2 28 22.67% YES
SPY 260930C00642000 642.00 80.06 78.46 81.76 2 25 25.42% YES
SPY 260930C00540000 540.00 172.47 165.5 168.92 4 25 35.37% YES
SPY 260930C00661000 661.00 66.7 64.09 67.21 4 23 23.67% YES
SPY 260930C00679000 679.00 46.47 50.79 54.2 4 22 22.04% YES
SPY 260930C00682000 682.00 47.2 48.67 52.13 1 22 21.77% YES
SPY 260930C00505000 505.00 194.96 197.71 201.14 24 22 39.28% YES
SPY 260930C00676000 676.00 49.62 52.9 56.31 5 20 22.31% YES
SPY 260930C00590000 590.00 117.4 121.48 124.68 1 17 30.32% YES
SPY 260930C00555000 555.00 159.32 152.26 155.43 8 15 33.82% YES
SPY 260930C00520000 520.00 192 183.81 187.2 1 15 37.54% YES
SPY 260930C00617000 617.00 88.9 103.52 104.32 1 15 29.06% YES
SPY 260930C00686000 686.00 46.69 45.94 49.4 3 14 21.42% YES
SPY 260930C00646000 646.00 69.79 75.31 78.64 2 14 25.05% YES
SPY 260930C00678000 678.00 47.34 51.49 54.9 1 14 22.13% YES
SPY 260930C00495000 495.00 189.66 210.58 213.96 2 12 43.55% YES
SPY 260930C00662000 662.00 61.54 63.36 66.47 1 12 23.58% YES
SPY 260930C00609000 609.00 110.25 110.15 111 6 11 29.87% YES
SPY 260930C00895000 895.00 0.22 0.25 0.27 0 10 13.75%
SPY 260930C00654000 654.00 69.64 69.21 72.49 1 10 24.31% YES
SPY 260930C00605000 605.00 103.35 111.45 112.09 1 10 28.98% YES
SPY 260930C00656000 656.00 73.15 70.54 71.2 1 10 24.24% YES
SPY 260930C00510000 510.00 200.32 193.06 196.46 3 8 38.68% YES
SPY 260930C00645000 645.00 69.21 76.03 79.42 2 8 25.14% YES
SPY 260930C00658000 658.00 69.83 66.33 69.46 1 8 23.95% YES
SPY 260930C00597000 597.00 120.7 115.49 118.69 1 7 29.65% YES
SPY 260930C00560000 560.00 142.11 147.48 150.94 2 7 33.29% YES
SPY 260930C00649000 649.00 78.69 73.02 76.32 1 7 24.77% YES
SPY 260930C00565000 565.00 139.3 143.03 146.45 2 6 32.75% YES
SPY 260930C00626000 626.00 94.15 91.21 94.53 4 5 26.90% YES
SPY 260930C00580000 580.00 130.26 132.78 133.48 2 5 31.39% YES
SPY 260930C00628000 628.00 77.5 94.61 95.31 1 5 27.97% YES
SPY 260930C00601000 601.00 106.84 105.75 109.58 4 4 25.85% YES
SPY 260930C00515000 515.00 194.19 188.43 191.87 0 4 38.14% YES
SPY 260930C00545000 545.00 166 163.83 164.85 1 4 35.18% YES
SPY 260930C00535000 535.00 172.03 170.05 173.47 1 4 35.91% YES
SPY 260930C00603000 603.00 107.74 104.17 108 4 4 25.76% YES
SPY 260930C00627000 627.00 95.81 90.4 93.72 6 4 26.80% YES
SPY 260930C00618000 618.00 97.95 97.81 101.08 2 4 27.65% YES
SPY 260930C00599000 599.00 106.32 113.78 116.99 1 3 29.45% YES
SPY 260930C00657000 657.00 59.45 69.81 70.58 1 3 24.21% YES
SPY 260930C00607000 607.00 109.44 106.95 110.23 2 3 28.69% YES
SPY 260930C00652000 652.00 69.9 70.71 74.01 2 3 24.50% YES
SPY 260930C00604000 604.00 101 105.37 106.17 2 3 25.08% YES
SPY 260930C00606000 606.00 89.64 112.64 113.51 1 3 30.17% YES
SPY 260930C00653000 653.00 71.77 70.06 73.25 7 3 24.41% YES
SPY 260930C00525000 525.00 173 181.03 184.08 1 2 38.16% YES
SPY 260930C00648000 648.00 75.7 73.77 77.09 1 2 24.86% YES
SPY 260930C00613000 613.00 104.11 104.76 105.67 1 2 28.37% YES
SPY 260930C00470000 470.00 208.78 215.4 218.64 1 2 0.00% YES
SPY 260930C00612000 612.00 105.28 105.49 106.55 2 2 28.49% YES
SPY 260930C00480000 480.00 196.63 224.6 227.94 2 1 45.46% YES
SPY 260930C00619000 619.00 99.32 96.98 100.26 2 1 27.56% YES
SPY 260930C00608000 608.00 112 106.11 109.39 1 1 28.59% YES
SPY 260930C00598000 598.00 105.1 110.15 111.13 2 1 25.47% YES
SPY 260930C00622000 622.00 97.43 94.48 97.8 1 1 27.28% YES
SPY 260930C00602000 602.00 116.2 113.94 114.82 1 1 29.38% YES
SPY 260930C00485000 485.00 216.1 218.04 221.07 0 1 42.81% YES
SPY 260930C00644000 644.00 73.88 76.81 80.19 1 1 25.23% YES
SPY 260930C00651000 651.00 72.77 71.5 74.78 2 1 24.59% YES
SPY 260930C00623000 623.00 89.86 90.62 91.46 2 1 24.18% YES
SPY 260930C00611000 611.00 100.19 99.9 100.8 0 1 24.83% YES
SPY 260930C00490000 490.00 202.45 215.25 218.59 0 1 44.16% YES
SPY 260930C00616000 616.00 99.03 99.46 102.73 1 1 27.84% YES
SPY 260930C00614000 614.00 102.52 101.11 104.39 2 0 28.03% YES
SPY 260930C00890000 890.00 0.26 0.28 0.31 200 0 13.73%
SPY 260930C00631000 631.00 81.39 87.17 90.49 1 0 26.43% YES

SPY Put Options Chain – 2026-09-30

The table below lists all put options on SPY expiring on 2026-09-30. 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 260930P00598000 598.00 15.11 13.17 13.23 111 5124 22.05%
SPY 260930P00673000 673.00 31.5 27.62 27.73 1 1630 16.48%
SPY 260930P00650000 650.00 21.59 21.99 22.07 13 1288 18.27%
SPY 260930P00690000 690.00 33.12 32.81 32.93 93 1205 15.09%
SPY 260930P00676000 676.00 34.48 28.47 28.57 3 1147 16.24%
SPY 260930P00600000 600.00 13.48 13.43 13.5 33 1031 21.92%
SPY 260930P00675000 675.00 28.13 28.18 28.29 89 1011 16.32%
SPY 260930P00470000 470.00 4.04 4.02 4.05 119 1001 31.69%
SPY 260930P00660000 660.00 24.7 24.27 24.36 6 968 17.51%
SPY 260930P00691000 691.00 33.69 33.15 33.27 9 738 15.01% YES
SPY 260930P00640000 640.00 20.95 19.93 20.01 2 715 19.03%
SPY 260930P00619000 619.00 17.21 16.2 16.27 5 711 20.56%
SPY 260930P00590000 590.00 11.93 12.16 12.23 21 702 22.61%
SPY 260930P00500000 500.00 5.09 5.19 5.23 2 623 29.22%
SPY 260930P00750000 750.00 62.65 61.84 65.07 2 615 10.85% YES
SPY 260930P00625000 625.00 17.97 17.19 17.26 1 613 20.13%
SPY 260930P00670000 670.00 27.72 26.81 26.91 5 594 16.72%
SPY 260930P00560000 560.00 9.05 9.07 9.13 59 548 24.73%
SPY 260930P00674000 674.00 33.58 27.9 28 16 528 16.40%
SPY 260930P00475000 475.00 4.2 4.19 4.23 7 507 31.28%
SPY 260930P00510000 510.00 6.02 5.68 5.72 13 481 28.43%
SPY 260930P00630000 630.00 18 18.06 18.14 2 476 19.77%
SPY 260930P00480000 480.00 4.4 4.37 4.41 119 456 30.86%
SPY 260930P00680000 680.00 30.25 29.64 29.74 6 453 15.91%
SPY 260930P00700000 700.00 36 36.41 36.54 6 412 14.26% YES
SPY 260930P00565000 565.00 11.06 9.52 9.58 3 407 24.38%
SPY 260930P00658000 658.00 23.47 23.79 23.88 399 404 17.66%
SPY 260930P00505000 505.00 5.77 5.43 5.47 2 403 28.82%
SPY 260930P00672000 672.00 27.98 27.35 27.45 1 381 16.56%
SPY 260930P00664000 664.00 26.53 25.61 25.69 25 377 17.36%
SPY 260930P00681000 681.00 33.5 29.94 30.05 2 376 15.84%
SPY 260930P00646000 646.00 21.4 21.14 21.22 1 345 18.58%
SPY 260930P00665000 665.00 27.86 25.5 25.6 1 315 17.12%
SPY 260930P00550000 550.00 8.08 8.24 8.29 12 304 25.45%
SPY 260930P00495000 495.00 5 4.97 5.01 1 302 29.62%
SPY 260930P00540000 540.00 7.54 7.49 7.54 4 289 26.17%
SPY 260930P00685000 685.00 31.66 31.18 31.29 22 285 15.51%
SPY 260930P00651000 651.00 23.38 22.21 22.29 1 284 18.20%
SPY 260930P00755000 755.00 68.41 65.6 68.98 71 267 10.61% YES
SPY 260930P00535000 535.00 7.54 7.15 7.2 1 264 26.55%
SPY 260930P00684000 684.00 31.32 30.86 30.97 5 252 15.59%
SPY 260930P00575000 575.00 10.68 10.5 10.56 13 244 23.67%
SPY 260930P00594000 594.00 15.42 12.65 12.72 140 244 22.33%
SPY 260930P00661000 661.00 29.21 24.51 24.6 1 222 17.43%
SPY 260930P00490000 490.00 4.79 4.76 4.8 115 217 30.03%
SPY 260930P00525000 525.00 7.95 6.51 6.56 2 214 27.29%
SPY 260930P00647000 647.00 23.3 21.35 21.43 5 205 18.50%
SPY 260930P00689000 689.00 32 32.48 32.59 11 199 15.17%
SPY 260930P00610000 610.00 15.2 14.82 14.89 16 192 21.20%
SPY 260930P00530000 530.00 7.05 6.82 6.87 22 191 26.92%
SPY 260930P00620000 620.00 16.05 16.36 16.43 3 185 20.49%
SPY 260930P00695000 695.00 34.6 34.56 34.68 10 183 14.68% YES
SPY 260930P00570000 570.00 9.99 10 10.05 1 171 24.02%
SPY 260930P00615000 615.00 15.83 15.57 15.64 4 171 20.85%
SPY 260930P00485000 485.00 5.24 4.56 4.6 50 163 30.44%
SPY 260930P00669000 669.00 31 26.54 26.64 1 143 16.80%
SPY 260930P00688000 688.00 31.8 32.15 32.26 7 139 15.26%
SPY 260930P00679000 679.00 35.61 29.34 29.45 34 133 16.00%
SPY 260930P00515000 515.00 6.17 5.94 5.99 5 129 28.06%
SPY 260930P00677000 677.00 29.89 28.75 28.86 70 127 16.16%
SPY 260930P00626000 626.00 20.57 17.36 17.44 1 120 20.06%
SPY 260930P00671000 671.00 30 27.08 27.18 1 119 16.64%
SPY 260930P00710000 710.00 40.21 40.51 40.65 1 109 13.42% YES
SPY 260930P00745000 745.00 57.99 58.29 61.72 4 107 11.35% YES
SPY 260930P00595000 595.00 13.64 12.78 12.85 1 103 22.27%
SPY 260930P00686000 686.00 31.51 31.49 31.61 12 99 15.42%
SPY 260930P00555000 555.00 8.85 8.64 8.7 4 94 25.09%
SPY 260930P00678000 678.00 34 29.05 29.15 18 92 16.08%
SPY 260930P00580000 580.00 11.2 11.02 11.08 11 91 23.31%
SPY 260930P00623000 623.00 20.89 16.85 16.93 24 87 20.28%
SPY 260930P00683000 683.00 30.78 30.55 30.66 18 85 15.67%
SPY 260930P00653000 653.00 21.64 22.65 22.73 83 84 18.05%
SPY 260930P00648000 648.00 21.04 21.56 21.64 2 81 18.43%
SPY 260930P00637000 637.00 19.94 19.35 19.43 1 73 19.26%
SPY 260930P00609000 609.00 14.47 14.68 14.75 31 73 21.28%
SPY 260930P00687000 687.00 33 31.82 31.93 6 72 15.34%
SPY 260930P00641000 641.00 19.11 20.12 20.21 1 71 18.96%
SPY 260930P00668000 668.00 31.8 26.28 26.37 1 69 16.88%
SPY 260930P00663000 663.00 26.5 25.34 25.42 2 66 17.43%
SPY 260930P00634000 634.00 21.31 18.79 18.86 54 66 19.47%
SPY 260930P00520000 520.00 7.39 6.22 6.26 2 65 27.66%
SPY 260930P00545000 545.00 8.11 7.86 7.91 9 61 25.81%
SPY 260930P00666000 666.00 25.92 25.76 25.85 1 60 17.03%
SPY 260930P00635000 635.00 19.4 18.97 19.05 4 58 19.40%
SPY 260930P00659000 659.00 25.47 24.03 24.12 1 58 17.58%
SPY 260930P00639000 639.00 22.36 19.73 19.81 54 55 19.10%
SPY 260930P00730000 730.00 51.38 48.9 52.02 26 55 12.38% YES
SPY 260930P00682000 682.00 29.89 30.24 30.35 2 53 15.75%
SPY 260930P00599000 599.00 13.39 13.3 13.36 1 50 21.98%
SPY 260930P00605000 605.00 13.88 14.11 14.18 1 43 21.56%
SPY 260930P00601000 601.00 15.8 13.56 13.63 5 42 21.84%
SPY 260930P00645000 645.00 24.73 20.93 21.01 25 41 18.65%
SPY 260930P00627000 627.00 18.75 17.53 17.61 4 39 19.99%
SPY 260930P00604000 604.00 13.73 13.97 14.04 15 39 21.63%
SPY 260930P00585000 585.00 12.69 11.58 11.64 1 39 22.96%
SPY 260930P00740000 740.00 52.7 54.94 58.47 30 34 11.79% YES
SPY 260930P00603000 603.00 13.64 13.83 13.9 15 34 21.70%
SPY 260930P00602000 602.00 15.97 13.7 13.76 5 33 21.77%
SPY 260930P00607000 607.00 14.95 14.39 14.46 2 32 21.42%
SPY 260930P00725000 725.00 48.7 46.12 49.64 2 29 12.98% YES
SPY 260930P00705000 705.00 40.14 38.4 38.53 1 26 13.84% YES
SPY 260930P00596000 596.00 13.41 12.91 12.97 2 23 22.19%
SPY 260930P00667000 667.00 31.84 26.02 26.11 6 23 16.96%
SPY 260930P00655000 655.00 23.49 23.1 23.18 1 22 17.89%
SPY 260930P00657000 657.00 28.89 23.46 23.53 17 21 17.68%
SPY 260930P00621000 621.00 15.76 16.52 16.6 15 21 20.42%
SPY 260930P00613000 613.00 14.6 15.27 15.34 15 20 20.99%
SPY 260930P00656000 656.00 28.63 23.25 23.33 17 19 17.77%
SPY 260930P00608000 608.00 14.8 14.53 14.6 1 19 21.35%
SPY 260930P00636000 636.00 20.76 19.16 19.24 5 18 19.33%
SPY 260930P00632000 632.00 17.23 18.42 18.5 5 18 19.63%
SPY 260930P00612000 612.00 17.08 15.12 15.19 1 17 21.06%
SPY 260930P00614000 614.00 18.46 15.42 15.49 2 12 20.92%
SPY 260930P00720000 720.00 45.81 43.52 47.01 54 11 13.37% YES
SPY 260930P00611000 611.00 15.25 14.97 15.04 1 11 21.13%
SPY 260930P00618000 618.00 15.16 16.04 16.11 1 9 20.63%
SPY 260930P00597000 597.00 13.06 13.04 13.1 1 9 22.12%
SPY 260930P00622000 622.00 15.63 16.69 16.76 5 9 20.35%
SPY 260930P00652000 652.00 26.5 22.43 22.51 4 9 18.12%
SPY 260930P00631000 631.00 20.32 18.24 18.32 200 8 19.70%
SPY 260930P00654000 654.00 27.66 23.24 23.32 1 8 18.15%
SPY 260930P00606000 606.00 14.51 14.25 14.32 1 7 21.49%
SPY 260930P00649000 649.00 23.24 22.2 22.27 3 6 18.56%
SPY 260930P00628000 628.00 17.96 17.71 17.78 1 6 19.91%
SPY 260930P00624000 624.00 17.93 17.02 17.1 1 6 20.21%
SPY 260930P00633000 633.00 18.54 18.6 18.68 1 6 19.55%
SPY 260930P00643000 643.00 21.3 20.52 20.61 40 5 18.81%
SPY 260930P00662000 662.00 28.38 24.75 24.84 1 5 17.35%
SPY 260930P00638000 638.00 20.16 19.54 19.62 1 4 19.18%
SPY 260930P00715000 715.00 49.7 42.76 42.91 2 4 12.99% YES
SPY 260930P00617000 617.00 17.9 15.88 15.96 1 3 20.71%
SPY 260930P00644000 644.00 22.41 20.73 20.81 1 3 18.73%
SPY 260930P00629000 629.00 17.33 17.88 17.96 1 3 19.84%
SPY 260930P00735000 735.00 60.36 53.05 53.46 2 2 11.15% YES
SPY 260930P00760000 760.00 70.25 69.73 73.27 2 2 10.55% YES
SPY 260930P00642000 642.00 19.29 20.32 20.4 1 2 18.88%
SPY 260930P00616000 616.00 15.74 15.73 15.8 1 2 20.78%
SPY 260930P00775000 775.00 95.2 82.31 85.54 2 0 8.97% YES
SPY 260930P00765000 765.00 80.6 73.21 76.4 2 0 9.26% YES
SPY 260930P00770000 770.00 87.56 78.35 81.84 1 0 10.18% YES
SPY 260930P00780000 780.00 110.02 106.68 110.45 0 0 23.28% YES
SPY 260930P00785000 785.00 105.53 92.79 96.27 1 0 10.79% YES
SPY 260930P00800000 800.00 105 107.78 111.29 2 0 12.01% YES
SPY 260930P00850000 850.00 179.78 176.69 180.44 0 0 30.87% YES
SPY 260930P00885000 885.00 207.9 191.05 194.7 0 0 13.82% YES

SPY 2026-09-30 Options Chain FAQ

1. What does this SPY options chain for 2026-09-30 show?

This page displays the full SPY options chain for contracts expiring on 2026-09-30. 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 2026-09-30. 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 2026-09-30. 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 2026-09-30 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 2026-09-30 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 2026-09-30 approaches.