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 Call 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 6.57 6.42 6.47 860 94619 14.03%
SPY 260930C00825000 825.00 2.55 2.48 2.52 149 84449 13.41%
SPY 260930C00730000 730.00 43.13 41.48 42 9 5165 19.34% YES
SPY 260930C00790000 790.00 9.69 9.07 9.12 90 4984 14.44%
SPY 260930C00850000 850.00 0.93 0.93 0.95 35 4826 13.30%
SPY 260930C00605000 605.00 140.79 151.43 154.72 965 4787 36.77% YES
SPY 260930C00900000 900.00 0.23 0.22 0.24 15 3979 14.69%
SPY 260930C00670000 670.00 94.03 90.61 93.93 3 2971 27.64% YES
SPY 260930C00750000 750.00 28.55 27.81 28.1 56 2644 17.32% YES
SPY 260930C00700000 700.00 66.75 64.54 67.44 54 2553 23.72% YES
SPY 260930C00755000 755.00 25.46 24.84 24.91 1049 2211 16.80%
SPY 260930C00715000 715.00 55.89 52.05 54.88 1131 2197 21.82% YES
SPY 260930C00594000 594.00 167.82 161.98 165.26 2 2032 38.40% YES
SPY 260930C00765000 765.00 19.88 19.29 19.35 26 2009 15.98%
SPY 260930C00780000 780.00 12.78 12.52 12.57 21 1864 14.96%
SPY 260930C00795000 795.00 8.11 7.65 7.7 27 1844 14.22%
SPY 260930C00725000 725.00 46.96 45.24 45.8 18 1805 19.88% YES
SPY 260930C00720000 720.00 51.16 49.1 49.75 6 1774 20.47% YES
SPY 260930C00820000 820.00 3.68 3.03 3.07 30 1698 13.50%
SPY 260930C00760000 760.00 22.18 21.97 22.03 44 1660 16.38%
SPY 260930C00600000 600.00 138.25 156.22 159.51 3 1650 37.51% YES
SPY 260930C00680000 680.00 85.13 81.63 84.98 3 1647 26.35% YES
SPY 260930C00599000 599.00 153.81 157.18 160.46 2 1617 37.65% YES
SPY 260930C00606000 606.00 140.01 150.47 153.71 1806 1611 36.55% YES
SPY 260930C00770000 770.00 17.21 16.82 16.88 27 1595 15.61%
SPY 260930C00745000 745.00 32.43 30.96 32.21 44 1500 18.33% YES
SPY 260930C00870000 870.00 0.59 0.47 0.48 2 1434 13.61%
SPY 260930C00650000 650.00 114.76 108.94 112.29 10 1392 30.37% YES
SPY 260930C00740000 740.00 34.76 34.33 34.79 51 1330 18.31% YES
SPY 260930C00598000 598.00 168.06 158.14 161.42 4 1273 37.80% YES
SPY 260930C00620000 620.00 141.5 137.12 140.43 1 1217 34.57% YES
SPY 260930C00895000 895.00 0.3 0.24 0.26 4 1093 14.45%
SPY 260930C00710000 710.00 59.85 56.16 59.28 9 1030 22.65% YES
SPY 260930C00775000 775.00 14.96 14.56 14.62 46 1023 15.28%
SPY 260930C00640000 640.00 125.27 118.27 121.6 21 989 31.75% YES
SPY 260930C00610000 610.00 146.15 146.65 149.95 3 949 36.04% YES
SPY 260930C00805000 805.00 6.05 5.36 5.41 1 921 13.87%
SPY 260930C00830000 830.00 2.14 2.03 2.07 25 911 13.35%
SPY 260930C00705000 705.00 63.14 60.35 63.42 33 909 23.25% YES
SPY 260930C00735000 735.00 39.29 36.49 39.9 37 857 19.82% YES
SPY 260930C00695000 695.00 73.18 68.46 71.9 4 850 24.48% YES
SPY 260930C00611000 611.00 157.18 145.69 148.99 2 823 35.88% YES
SPY 260930C00630000 630.00 121.35 127.66 130.98 4 806 33.15% YES
SPY 260930C00690000 690.00 76.94 72.8 76.23 1 796 25.11% YES
SPY 260930C00635000 635.00 126.6 122.95 126.28 1 791 32.45% YES
SPY 260930C00810000 810.00 4.54 4.45 4.5 170 783 13.73%
SPY 260930C00631000 631.00 107.6 126.72 130.04 2 766 33.01% YES
SPY 260930C00880000 880.00 0.37 0.35 0.37 3 758 13.93%
SPY 260930C00585000 585.00 181.86 170.65 173.93 2 746 39.77% YES
SPY 260930C00601000 601.00 153.42 158.28 161.67 2 729 41.13% YES
SPY 260930C00815000 815.00 3.99 3.68 3.72 40 702 13.60%
SPY 260930C00685000 685.00 83.5 77.2 80.61 5 612 25.75% YES
SPY 260930C00615000 615.00 143.01 141.88 145.18 1 581 35.30% YES
SPY 260930C00875000 875.00 0.67 0.4 0.42 20 581 13.76%
SPY 260930C00639000 639.00 109.8 119.2 122.53 1 557 31.89% YES
SPY 260930C00840000 840.00 1.55 1.36 1.39 12 556 13.27%
SPY 260930C00860000 860.00 0.84 0.65 0.67 1 550 13.43%
SPY 260930C00645000 645.00 106.37 113.59 116.93 1 503 31.06% YES
SPY 260930C00885000 885.00 0.52 0.31 0.32 4 498 14.05%
SPY 260930C00785000 785.00 11.01 10.69 10.74 35 483 14.68%
SPY 260930C00865000 865.00 0.79 0.55 0.57 1 482 13.53%
SPY 260930C00660000 660.00 84.3 99.72 103.09 2 439 29.02% YES
SPY 260930C00675000 675.00 90.09 86.1 89.49 4 437 27.03% YES
SPY 260930C00595000 595.00 149 161.02 164.3 1 425 38.25% YES
SPY 260930C00845000 845.00 1.57 1.12 1.15 10 425 13.29%
SPY 260930C00855000 855.00 1.1 0.77 0.8 4 414 13.37%
SPY 260930C00890000 890.00 0.29 0.27 0.29 14 398 14.27%
SPY 260930C00575000 575.00 172.07 180.32 183.59 2 351 41.31% YES
SPY 260930C00415000 415.00 339.2 336.97 340.28 142 321 63.80% YES
SPY 260930C00691000 691.00 78.5 71.93 75.36 4 310 24.98% YES
SPY 260930C00835000 835.00 2.03 1.66 1.7 6 295 13.31%
SPY 260930C00677000 677.00 78.37 84.3 87.7 1 275 26.77% YES
SPY 260930C00669000 669.00 54.79 85.78 88.84 1 275 22.06% YES
SPY 260930C00625000 625.00 137.7 132.38 135.7 1 250 33.86% YES
SPY 260930C00641000 641.00 108.59 117.33 120.66 1 245 31.61% YES
SPY 260930C00626000 626.00 102.28 122.13 125.65 1 236 19.68% YES
SPY 260930C00655000 655.00 108.02 104.32 107.68 1 216 29.70% YES
SPY 260930C00629000 629.00 125.32 131.61 134.71 1 215 36.25% YES
SPY 260930C00644000 644.00 109.33 114.53 117.86 1 213 31.19% YES
SPY 260930C00515000 515.00 245.17 238.76 242.01 1 206 51.02% YES
SPY 260930C00647000 647.00 106.4 111.73 115.07 1 202 30.78% YES
SPY 260930C00633000 633.00 110.55 124.83 128.16 1 199 32.73% YES
SPY 260930C00687000 687.00 79.81 75.43 78.85 2 193 25.49% YES
SPY 260930C00642000 642.00 119.98 116.39 119.73 2 172 31.47% YES
SPY 260930C00689000 689.00 86.95 73.68 77.1 2 170 25.23% YES
SPY 260930C00683000 683.00 85.99 78.96 82.37 2 155 26.00% YES
SPY 260930C00682000 682.00 89 79.85 83.26 2 140 26.13% YES
SPY 260930C00643000 643.00 108.13 115.46 118.8 1 133 31.34% YES
SPY 260930C00637000 637.00 93.04 112.02 115.53 2 131 20.20% YES
SPY 260930C00668000 668.00 99.83 92.42 95.8 1 127 27.95% YES
SPY 260930C00638000 638.00 113.66 120.14 123.47 1 125 32.03% YES
SPY 260930C00636000 636.00 96.9 112.93 116.44 1 116 20.16% YES
SPY 260930C00664000 664.00 70.52 87.73 91.24 1 112 20.03% YES
SPY 260930C00634000 634.00 91.63 114.76 118.28 3 106 20.11% YES
SPY 260930C00667000 667.00 77.72 85.09 88.61 1 103 19.95% YES
SPY 260930C00686000 686.00 73.57 76.31 79.73 3 102 25.62% YES
SPY 260930C00665000 665.00 89.18 95.15 98.52 2 92 28.35% YES
SPY 260930C00679000 679.00 87.15 82.52 85.92 5 88 26.52% YES
SPY 260930C00475000 475.00 266.91 277.97 281.21 1 80 53.89% YES
SPY 260930C00688000 688.00 78.91 74.56 77.98 2 80 25.36% YES
SPY 260930C00420000 420.00 325.97 335.24 338.62 35 79 72.58% YES
SPY 260930C00570000 570.00 163.17 185.17 188.43 19 70 42.09% YES
SPY 260930C00663000 663.00 100.65 96.98 100.35 3 70 28.62% YES
SPY 260930C00671000 671.00 76.73 89.7 93.09 1 67 27.56% YES
SPY 260930C00684000 684.00 82.91 78.08 81.49 1 61 25.87% YES
SPY 260930C00590000 590.00 169.49 165.83 169.11 2 58 39.01% YES
SPY 260930C00674000 674.00 71.67 87 90.38 1 53 27.16% YES
SPY 260930C00632000 632.00 87.28 118.47 121.94 2 53 23.62% YES
SPY 260930C00656000 656.00 107.73 106.28 109.47 2 53 32.06% YES
SPY 260930C00530000 530.00 215.45 227.2 230.6 1 51 51.19% YES
SPY 260930C00659000 659.00 85.25 92.16 95.67 1 49 20.15% YES
SPY 260930C00425000 425.00 327 327.12 330.44 2 47 62.12% YES
SPY 260930C00676000 676.00 89.05 85.2 88.59 1 44 26.90% YES
SPY 260930C00666000 666.00 103.77 94.24 97.61 2 40 28.22% YES
SPY 260930C00681000 681.00 85.1 80.74 84.14 1 40 26.26% YES
SPY 260930C00500000 500.00 253.88 253.45 256.69 2 39 53.56% YES
SPY 260930C00602000 602.00 143.97 157.33 160.85 40 37 41.12% YES
SPY 260930C00654000 654.00 97.03 105.24 108.6 23 35 29.83% YES
SPY 260930C00672000 672.00 99.62 88.8 92.18 4 34 27.42% YES
SPY 260930C00673000 673.00 95.44 87.9 91.28 2 34 27.29% YES
SPY 260930C00678000 678.00 79.01 86.26 89.42 1 30 28.80% YES
SPY 260930C00550000 550.00 184.05 204.6 207.85 2 30 45.26% YES
SPY 260930C00485000 485.00 276.5 268.16 271.4 16 29 52.33% YES
SPY 260930C00540000 540.00 226.09 214.34 217.6 1 27 46.89% YES
SPY 260930C00612000 612.00 86.8 136.74 140.19 1 26 23.23% YES
SPY 260930C00653000 653.00 98.59 106.17 109.52 2 25 29.96% YES
SPY 260930C00621000 621.00 108.48 126.77 130.28 26 24 19.18% YES
SPY 260930C00505000 505.00 259.46 248.55 251.8 2 23 52.72% YES
SPY 260930C00649000 649.00 116.07 109.87 113.22 1 23 30.51% YES
SPY 260930C00603000 603.00 142.82 156.41 159.92 28 22 40.99% YES
SPY 260930C00658000 658.00 106.92 101.56 104.92 1 22 29.29% YES
SPY 260930C00646000 646.00 98.73 112.66 116 1 22 30.92% YES
SPY 260930C00623000 623.00 65.3 126.65 130 14 22 23.36% YES
SPY 260930C00609000 609.00 135.06 137.98 141.49 1 21 15.92% YES
SPY 260930C00627000 627.00 114.57 130.49 133.81 1 20 33.58% YES
SPY 260930C00560000 560.00 197.36 194.87 198.13 1 18 43.66% YES
SPY 260930C00652000 652.00 111.15 107.09 110.44 3 17 30.10% YES
SPY 260930C00661000 661.00 94.31 98.81 102.17 2 16 28.89% YES
SPY 260930C00617000 617.00 145.85 139.98 143.28 1 16 35.01% YES
SPY 260930C00520000 520.00 237.36 233.87 237.12 1 16 50.18% YES
SPY 260930C00375000 375.00 381.74 376.38 379.69 1 15 70.67% YES
SPY 260930C00662000 662.00 82.84 89.5 93.01 2 15 20.08% YES
SPY 260930C00580000 580.00 178.47 175.49 178.76 5 12 40.54% YES
SPY 260930C00495000 495.00 212.11 248.12 251.5 1 12 0.00% YES
SPY 260930C00657000 657.00 100.85 105.49 108.54 2 9 31.91% YES
SPY 260930C00510000 510.00 243.64 243.66 246.9 3 9 51.86% YES
SPY 260930C00597000 597.00 159.56 159.1 162.38 1 8 37.95% YES
SPY 260930C00651000 651.00 113.99 108.02 111.37 1 7 30.24% YES
SPY 260930C00555000 555.00 190.9 202.88 206.24 2 6 49.28% YES
SPY 260930C00628000 628.00 118.54 129.55 132.86 1 6 33.43% YES
SPY 260930C00608000 608.00 93.35 140.44 143.88 1 6 22.98% YES
SPY 260930C00565000 565.00 178.14 190.01 193.28 1 6 42.88% YES
SPY 260930C00622000 622.00 128.03 138.25 141.35 1 5 37.38% YES
SPY 260930C00604000 604.00 155.99 152.39 155.68 1 5 36.92% YES
SPY 260930C00618000 618.00 122.79 139.02 142.33 1 5 34.87% YES
SPY 260930C00648000 648.00 105.32 110.8 114.14 1 5 30.64% YES
SPY 260930C00410000 410.00 307.28 331.24 334.63 1 4 0.00% YES
SPY 260930C00535000 535.00 157.15 185 188.35 1 4 0.00% YES
SPY 260930C00545000 545.00 176.69 199.18 202.61 2 4 0.00% YES
SPY 260930C00616000 616.00 124.7 140.93 144.23 1 4 35.15% YES
SPY 260930C00614000 614.00 134.74 142.83 146.13 1 3 35.44% YES
SPY 260930C00624000 624.00 124.24 133.33 136.64 2 3 34.00% YES
SPY 260930C00440000 440.00 303.01 312.36 315.68 2 3 59.64% YES
SPY 260930C00607000 607.00 152.5 149.52 152.81 2 3 36.47% YES
SPY 260930C00596000 596.00 136.88 150.23 153.74 1 2 0.00% YES
SPY 260930C00613000 613.00 148.43 143.79 147.09 2 2 35.60% YES
SPY 260930C00525000 525.00 206.18 228.99 232.23 1 2 49.34% YES
SPY 260930C00619000 619.00 104.58 128.63 132.14 1 1 18.92% YES
SPY 260930C00450000 450.00 303.49 302.53 305.85 0 1 58.01% YES
SPY 260930C00490000 490.00 271 263.25 266.5 1 1 51.54% YES
SPY 260930C00380000 380.00 356.75 360.7 364.12 0 1 0.00% YES
SPY 260930C00480000 480.00 252.02 273.06 276.3 1 1 53.09% YES
SPY 260930C00470000 470.00 275.35 282.88 286.11 1 0 54.67% YES
SPY 260930C00460000 460.00 229.77 282.14 285.65 0 0 0.00% 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 260930P00600000 600.00 2.93 2.91 2.94 98 22207 27.69%
SPY 260930P00690000 690.00 8.66 8.88 8.93 11 7560 19.34%
SPY 260930P00598000 598.00 2.7 2.84 2.87 6 6717 27.87%
SPY 260930P00700000 700.00 9.99 10.23 10.28 1341 4078 18.42%
SPY 260930P00720000 720.00 13.51 13.74 13.8 72 3889 16.60%
SPY 260930P00660000 660.00 5.9 5.96 6 51 3722 22.09%
SPY 260930P00680000 680.00 7.58 7.75 7.79 19 3578 20.25%
SPY 260930P00725000 725.00 14.57 14.84 14.9 74 3308 16.15%
SPY 260930P00640000 640.00 4.56 4.63 4.67 21 3301 23.93%
SPY 260930P00630000 630.00 3.87 4.1 4.14 38 3289 24.85%
SPY 260930P00620000 620.00 3.54 3.65 3.68 9 3153 25.79%
SPY 260930P00730000 730.00 15.7 16.04 16.1 47 2789 15.70%
SPY 260930P00740000 740.00 18.72 18.83 18.9 66 2760 14.81%
SPY 260930P00650000 650.00 5.11 5.24 5.28 48 2469 23.00%
SPY 260930P00580000 580.00 2.24 2.35 2.38 39 2225 29.66%
SPY 260930P00500000 500.00 1.06 1.11 1.13 17 2190 38.10%
SPY 260930P00625000 625.00 3.54 3.87 3.9 3 2132 25.32%
SPY 260930P00705000 705.00 10.15 10.99 11.04 5 2104 17.96%
SPY 260930P00525000 525.00 1.33 1.39 1.41 4 1929 35.36%
SPY 260930P00375000 375.00 0.36 0.36 0.37 31 1903 52.83%
SPY 260930P00675000 675.00 6.64 7.25 7.29 12 1820 20.71%
SPY 260930P00540000 540.00 1.48 1.59 1.61 1 1741 33.74%
SPY 260930P00685000 685.00 8.12 8.29 8.34 10 1739 19.80%
SPY 260930P00710000 710.00 11.84 11.82 11.88 20 1737 17.51%
SPY 260930P00691000 691.00 8.87 9.01 9.06 13 1722 19.25%
SPY 260930P00475000 475.00 0.89 0.89 0.9 1 1640 40.85%
SPY 260930P00673000 673.00 8.71 7.06 7.1 2 1633 20.90%
SPY 260930P00470000 470.00 0.83 0.85 0.87 15 1584 41.47%
SPY 260930P00570000 570.00 2.01 2.12 2.15 1 1577 30.65%
SPY 260930P00695000 695.00 9.48 9.53 9.57 14 1564 18.87%
SPY 260930P00750000 750.00 22.1 22.23 22.3 209 1530 13.94%
SPY 260930P00590000 590.00 2.45 2.61 2.64 2 1484 28.67%
SPY 260930P00735000 735.00 17.26 17.37 17.43 22 1405 15.25%
SPY 260930P00480000 480.00 0.89 0.93 0.95 2 1399 40.34%
SPY 260930P00670000 670.00 6.38 6.78 6.83 1 1340 21.18%
SPY 260930P00550000 550.00 1.66 1.75 1.77 40 1302 32.70%
SPY 260930P00575000 575.00 3 2.23 2.26 1 1297 30.15%
SPY 260930P00658000 658.00 5.31 5.8 5.85 1 1210 22.28%
SPY 260930P00676000 676.00 6.93 7.34 7.39 2 1178 20.62%
SPY 260930P00560000 560.00 1.84 1.93 1.95 11 1018 31.68%
SPY 260930P00715000 715.00 12.43 12.74 12.79 112 963 17.05%
SPY 260930P00664000 664.00 9.74 6.27 6.31 2 944 21.72%
SPY 260930P00755000 755.00 23.13 24.2 24.28 98 922 13.52% YES
SPY 260930P00520000 520.00 1.27 1.33 1.35 7 874 35.91%
SPY 260930P00555000 555.00 1.86 1.84 1.86 1 828 32.20%
SPY 260930P00619000 619.00 5.89 3.6 3.64 4 796 25.89%
SPY 260930P00530000 530.00 1.81 1.45 1.47 2 760 34.81%
SPY 260930P00490000 490.00 0.97 1.01 1.03 3 751 39.17%
SPY 260930P00535000 535.00 1.44 1.52 1.54 1 719 34.28%
SPY 260930P00440000 440.00 0.63 0.65 0.67 1 690 44.95%
SPY 260930P00485000 485.00 0.93 0.97 0.99 5 662 39.76%
SPY 260930P00681000 681.00 7.78 7.85 7.9 9 649 20.16%
SPY 260930P00745000 745.00 20.32 20.44 20.52 68 628 14.37%
SPY 260930P00585000 585.00 2.49 2.47 2.5 11 616 29.14%
SPY 260930P00545000 545.00 2.59 1.67 1.69 2 590 33.23%
SPY 260930P00510000 510.00 1.14 1.21 1.23 1 576 36.98%
SPY 260930P00665000 665.00 6.25 6.35 6.4 4 575 21.63%
SPY 260930P00495000 495.00 1.55 1.06 1.08 5 575 38.65%
SPY 260930P00420000 420.00 0.55 0.54 0.56 1 563 47.34%
SPY 260930P00682000 682.00 7.94 7.96 8.01 5 561 20.07%
SPY 260930P00674000 674.00 7.05 7.15 7.19 1 543 20.80%
SPY 260930P00610000 610.00 3.09 3.25 3.28 6 531 26.73%
SPY 260930P00597000 597.00 3.41 2.81 2.84 254 529 27.97%
SPY 260930P00505000 505.00 1.14 1.16 1.18 2 520 37.54%
SPY 260930P00615000 615.00 3.26 3.44 3.47 29 506 26.25%
SPY 260930P00657000 657.00 5.25 5.73 5.77 2 500 22.36%
SPY 260930P00659000 659.00 5.67 5.88 5.92 2 500 22.18%
SPY 260930P00605000 605.00 2.91 3.07 3.1 5 499 27.20%
SPY 260930P00515000 515.00 2.16 1.27 1.29 5 489 36.45%
SPY 260930P00635000 635.00 4.29 4.36 4.4 7 480 24.40%
SPY 260930P00646000 646.00 6.51 4.99 5.03 1 462 23.38%
SPY 260930P00760000 760.00 25.37 26.36 26.45 41 450 13.11% YES
SPY 260930P00565000 565.00 1.98 2.02 2.05 2 439 31.17%
SPY 260930P00435000 435.00 0.61 0.62 0.64 59 412 45.53%
SPY 260930P00684000 684.00 7.52 8.18 8.23 1 407 19.89%
SPY 260930P00672000 672.00 6.54 6.96 7.01 5 403 20.99%
SPY 260930P00765000 765.00 27.66 28.75 28.84 16 394 12.71% YES
SPY 260930P00677000 677.00 7.25 7.44 7.49 6 393 20.53%
SPY 260930P00595000 595.00 2.57 2.75 2.78 5 377 28.17%
SPY 260930P00627000 627.00 3.75 3.96 3.99 1 355 25.13%
SPY 260930P00661000 661.00 5.98 6.03 6.07 1 354 21.99%
SPY 260930P00460000 460.00 0.74 0.78 0.79 100 344 42.55%
SPY 260930P00689000 689.00 8.29 8.76 8.81 5 343 19.43%
SPY 260930P00645000 645.00 4.63 4.93 4.97 5 331 23.47%
SPY 260930P00390000 390.00 0.57 0.41 0.43 255 329 50.93%
SPY 260930P00688000 688.00 8.21 8.64 8.69 1 319 19.52%
SPY 260930P00617000 617.00 4.04 3.52 3.55 2 313 26.06%
SPY 260930P00669000 669.00 10.5 6.69 6.74 1 296 21.27%
SPY 260930P00647000 647.00 4.96 5.05 5.09 3 292 23.28%
SPY 260930P00651000 651.00 5.23 5.31 5.35 7 288 22.91%
SPY 260930P00678000 678.00 7.42 7.54 7.59 6 282 20.44%
SPY 260930P00679000 679.00 7.3 7.64 7.69 1 279 20.35%
SPY 260930P00603000 603.00 3.48 3 3.03 21 273 27.39%
SPY 260930P00655000 655.00 5.5 5.59 5.63 4 262 22.55%
SPY 260930P00612000 612.00 6.26 3.33 3.36 13 255 26.54%
SPY 260930P00634000 634.00 7.01 4.31 4.34 1 245 24.48%
SPY 260930P00652000 652.00 5.11 5.38 5.42 27 232 22.82%
SPY 260930P00626000 626.00 3.89 3.91 3.95 118 220 25.23%
SPY 260930P00641000 641.00 8.21 4.69 4.73 1 210 23.84%
SPY 260930P00621000 621.00 6.57 3.69 3.72 145 203 25.69%
SPY 260930P00599000 599.00 4.2 2.87 2.9 1 201 27.77%
SPY 260930P00400000 400.00 0.45 0.45 0.47 55 195 49.81%
SPY 260930P00425000 425.00 0.59 0.57 0.58 1 191 46.67%
SPY 260930P00385000 385.00 0.59 0.39 0.41 14 190 51.54%
SPY 260930P00637000 637.00 4.25 4.47 4.5 1 185 24.20%
SPY 260930P00623000 623.00 6.3 3.78 3.81 2 181 25.50%
SPY 260930P00671000 671.00 6.85 6.87 6.92 14 177 21.08%
SPY 260930P00683000 683.00 7.4 8.07 8.12 1 172 19.98%
SPY 260930P00686000 686.00 7.86 8.41 8.45 1 170 19.70%
SPY 260930P00666000 666.00 6.45 6.44 6.48 5 165 21.54%
SPY 260930P00594000 594.00 2.64 2.72 2.75 1 163 28.26%
SPY 260930P00667000 667.00 8.35 6.52 6.56 2 162 21.44%
SPY 260930P00380000 380.00 0.51 0.37 0.39 2 161 52.15%
SPY 260930P00633000 633.00 4 4.25 4.29 4 160 24.57%
SPY 260930P00608000 608.00 4.08 3.18 3.21 89 160 26.92%
SPY 260930P00629000 629.00 5.46 4.06 4.09 2 158 24.95%
SPY 260930P00649000 649.00 4.76 5.18 5.22 1 156 23.10%
SPY 260930P00662000 662.00 7.63 6.11 6.15 14 154 21.90%
SPY 260930P00450000 450.00 0.71 0.71 0.73 5 151 43.77%
SPY 260930P00465000 465.00 0.93 0.81 0.83 4 148 42.02%
SPY 260930P00614000 614.00 4.03 3.4 3.43 1 139 26.34%
SPY 260930P00687000 687.00 14.7 8.52 8.57 29 138 19.61%
SPY 260930P00430000 430.00 1.05 0.6 0.61 6 138 46.11%
SPY 260930P00653000 653.00 5 5.45 5.49 1 137 22.73%
SPY 260930P00609000 609.00 5.62 3.21 3.24 1 123 26.82%
SPY 260930P00648000 648.00 4.91 5.12 5.15 12 120 23.18%
SPY 260930P00395000 395.00 0.8 0.43 0.45 1 119 50.29%
SPY 260930P00663000 663.00 7.88 6.19 6.23 1 116 21.81%
SPY 260930P00770000 770.00 30 30.34 32.75 4 110 13.17% YES
SPY 260930P00405000 405.00 1.01 0.47 0.49 71 108 49.17%
SPY 260930P00639000 639.00 5.25 4.58 4.61 1 106 24.02%
SPY 260930P00445000 445.00 0.91 0.68 0.7 2 102 44.36%
SPY 260930P00628000 628.00 3.78 4.01 4.04 1 99 25.04%
SPY 260930P00596000 596.00 3.09 2.78 2.81 70 90 28.07%
SPY 260930P00415000 415.00 0.85 0.52 0.54 1 88 48.00%
SPY 260930P00668000 668.00 10.26 6.61 6.65 5 85 21.35%
SPY 260930P00410000 410.00 0.49 0.5 0.51 2 79 48.51%
SPY 260930P00604000 604.00 5.7 3.04 3.07 3 79 27.30%
SPY 260930P00656000 656.00 5.19 5.66 5.7 3 75 22.46%
SPY 260930P00642000 642.00 7.74 4.75 4.79 2 73 23.75%
SPY 260930P00601000 601.00 4.35 2.94 2.97 10 66 27.59%
SPY 260930P00644000 644.00 4.64 4.87 4.91 2 64 23.57%
SPY 260930P00636000 636.00 4.04 4.41 4.45 1 58 24.30%
SPY 260930P00643000 643.00 6.29 4.81 4.85 1 55 23.66%
SPY 260930P00632000 632.00 7.44 4.2 4.24 5 53 24.67%
SPY 260930P00602000 602.00 5.96 2.8 2.82 1 53 27.11%
SPY 260930P00607000 607.00 5.93 3.14 3.17 2 51 27.01%
SPY 260930P00455000 455.00 0.72 0.74 0.76 8 40 43.16%
SPY 260930P00780000 780.00 37.36 35.64 39.02 6 39 12.74% YES
SPY 260930P00622000 622.00 3.46 3.73 3.77 1 35 25.60%
SPY 260930P00616000 616.00 3.48 3.48 3.51 1 31 26.16%
SPY 260930P00613000 613.00 6.33 3.36 3.4 1 30 26.45%
SPY 260930P00606000 606.00 3.56 3.11 3.14 1 28 27.12%
SPY 260930P00624000 624.00 3.79 3.82 3.86 1 27 25.42%
SPY 260930P00654000 654.00 5.47 5.52 5.56 1 22 22.64%
SPY 260930P00631000 631.00 5.34 4.15 4.19 2 20 24.76%
SPY 260930P00800000 800.00 52.1 50.85 54.03 3 18 12.13% YES
SPY 260930P00618000 618.00 3.3 3.56 3.6 1 17 25.98%
SPY 260930P00611000 611.00 6.01 3.29 3.32 2 14 26.64%
SPY 260930P00638000 638.00 6.48 4.52 4.56 5 12 24.12%
SPY 260930P00785000 785.00 37.7 39.03 42.52 11 10 12.58% YES
SPY 260930P00790000 790.00 40.62 42.69 46.13 6 10 12.38% YES
SPY 260930P00795000 795.00 44 46.63 49.95 11 8 12.21% YES
SPY 260930P00775000 775.00 32.1 32.51 36.03 1 5 13.11% YES
SPY 260930P00825000 825.00 82 74.79 78.04 2 2 14.55% YES
SPY 260930P00815000 815.00 72 64.89 68.16 1 1 13.36% YES
SPY 260930P00810000 810.00 70.32 60.04 63.32 1 1 12.85% YES
SPY 260930P00850000 850.00 97.51 99.76 103.01 1 1 17.63% YES
SPY 260930P00855000 855.00 181.01 115.66 118.93 1 0 29.15% YES
SPY 260930P00885000 885.00 207.9 191.05 194.7 0 0 64.77% YES
SPY 260930P00900000 900.00 160.4 146.5 149.69 1 0 12.21% YES
SPY 260930P00895000 895.00 179.83 154.64 158.02 1 0 33.98% YES
SPY 260930P00845000 845.00 137.07 104.72 108.09 1 0 26.95% 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.