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 3.39 3.39 3.41 1575 93210 11.61%
SPY 260930C00825000 825.00 0.57 0.53 0.55 153 71352 11.05%
SPY 260930C00786000 786.00 8.07 7.84 7.88 31 20856 12.51%
SPY 260930C00790000 790.00 6.35 6.28 6.32 63 6042 12.21%
SPY 260930C00850000 850.00 0.12 0.11 0.12 4 5442 11.91%
SPY 260930C00730000 730.00 48.8 47.39 50.55 23 5277 22.34% YES
SPY 260930C00605000 605.00 173.77 168.39 171.91 5 4787 49.94% YES
SPY 260930C00895000 895.00 0.07 0.02 0.03 2 4432 14.94%
SPY 260930C00900000 900.00 0.04 0.02 0.03 1 3918 15.53%
SPY 260930C00750000 750.00 31.56 29.65 32.95 35 3661 18.55% YES
SPY 260930C00865000 865.00 0.18 0.05 0.07 2 3565 12.94%
SPY 260930C00775000 775.00 13.31 13.35 13.4 141 3449 13.56%
SPY 260930C00745000 745.00 36.88 33.92 37.29 5 3406 19.56% YES
SPY 260930C00755000 755.00 27.76 25.64 27.41 15 3256 16.20% YES
SPY 260930C00780000 780.00 10.68 10.63 10.68 136 3200 13.06%
SPY 260930C00810000 810.00 1.71 1.68 1.7 1055 2933 11.24%
SPY 260930C00805000 805.00 2.48 2.41 2.43 563 2891 11.40%
SPY 260930C00670000 670.00 106.58 104.34 107.83 21 2859 34.96% YES
SPY 260930C00820000 820.00 0.79 0.78 0.8 79 2675 11.05%
SPY 260930C00803000 803.00 2.79 2.77 2.79 50 2383 11.48%
SPY 260930C00765000 765.00 19.9 19.5 19.9 20 2150 14.80% YES
SPY 260930C00594000 594.00 157.94 179.28 182.8 1 2034 52.55% YES
SPY 260930C00794000 794.00 5.32 4.96 4.99 197 2034 11.94%
SPY 260930C00715000 715.00 67.23 61.1 64.44 26 1979 25.31% YES
SPY 260930C00725000 725.00 55.79 52.02 55.12 1 1955 23.30% YES
SPY 260930C00795000 795.00 4.85 4.67 4.69 133 1952 11.88%
SPY 260930C00700000 700.00 78.8 75.26 78.71 12 1895 28.42% YES
SPY 260930C00760000 760.00 23.5 21.9 24.98 20 1736 16.90% YES
SPY 260930C00720000 720.00 60.63 56.66 59.76 1 1693 24.30% YES
SPY 260930C00600000 600.00 176.02 174 176.86 13 1641 51.13% YES
SPY 260930C00830000 830.00 0.4 0.37 0.38 125 1631 11.10%
SPY 260930C00599000 599.00 157.83 144.1 147.57 2 1617 0.00% YES
SPY 260930C00606000 606.00 147.9 167.4 170.92 2 1612 49.70% YES
SPY 260930C00870000 870.00 0.08 0.05 0.06 3 1553 13.28%
SPY 260930C00761000 761.00 24.35 20.95 24.46 1 1529 16.97% YES
SPY 260930C00680000 680.00 99.71 94.85 98.06 1 1508 32.73% YES
SPY 260930C00807000 807.00 2.22 2.09 2.11 54 1491 11.33%
SPY 260930C00740000 740.00 40.58 38.32 41.62 7 1482 20.47% YES
SPY 260930C00650000 650.00 124.02 123.94 127.46 1 1403 39.46% YES
SPY 260930C00770000 770.00 16.46 16.39 17.02 165 1311 14.64% YES
SPY 260930C00620000 620.00 160.6 153.55 157.07 1 1240 46.41% YES
SPY 260930C00828000 828.00 1.02 0.43 0.44 70 1073 11.07%
SPY 260930C00756000 756.00 28.2 24.76 28.27 1 1023 17.73% YES
SPY 260930C00785000 785.00 8.46 8.27 8.31 107 996 12.60%
SPY 260930C00640000 640.00 135.69 133.8 137.32 4 982 41.77% YES
SPY 260930C00710000 710.00 72.88 65.86 69.17 5 968 26.34% YES
SPY 260930C00762000 762.00 22.64 20.47 23.6 9 967 16.70% YES
SPY 260930C00610000 610.00 168.61 163.44 166.96 1 950 48.76% YES
SPY 260930C00705000 705.00 72.1 70.64 73.92 6 941 27.37% YES
SPY 260930C00880000 880.00 0.09 0.03 0.04 6 935 13.77%
SPY 260930C00815000 815.00 1.17 1.15 1.17 86 930 11.12%
SPY 260930C00835000 835.00 0.31 0.26 0.27 44 917 11.21%
SPY 260930C00789000 789.00 7.12 6.65 6.69 15 891 12.29%
SPY 260930C00859000 859.00 0.22 0.07 0.08 1 837 12.40%
SPY 260930C00611000 611.00 167.69 162.45 165.97 2 823 48.52% YES
SPY 260930C00858000 858.00 0.3 0.07 0.08 4 817 12.31%
SPY 260930C00814000 814.00 1.32 1.24 1.26 45 816 11.13%
SPY 260930C00690000 690.00 86.04 84.83 88.35 1 806 30.56% YES
SPY 260930C00630000 630.00 150.67 143.67 147.18 1 806 44.06% YES
SPY 260930C00635000 635.00 112.41 138.73 142.25 2 790 42.91% YES
SPY 260930C00631000 631.00 107.6 128.44 131.86 2 766 0.00% YES
SPY 260930C00695000 695.00 81.99 80.3 83.52 4 759 29.49% YES
SPY 260930C00735000 735.00 45 42.83 46.04 1 754 21.39% YES
SPY 260930C00875000 875.00 0.05 0.04 0.05 24 752 13.58%
SPY 260930C00860000 860.00 0.07 0.07 0.08 12 744 12.53%
SPY 260930C00778000 778.00 11.9 11.68 11.73 155 738 13.25%
SPY 260930C00585000 585.00 190.02 188.2 191.72 12 738 54.72% YES
SPY 260930C00601000 601.00 153.42 158.28 161.67 2 729 0.00% YES
SPY 260930C00838000 838.00 0.34 0.21 0.22 5 725 11.28%
SPY 260930C00759000 759.00 30.18 22.45 25.96 10 724 17.27% YES
SPY 260930C00843000 843.00 0.28 0.16 0.17 2 691 11.54%
SPY 260930C00839000 839.00 0.23 0.2 0.21 1 686 11.34%
SPY 260930C00840000 840.00 0.21 0.19 0.2 7 679 11.40%
SPY 260930C00806000 806.00 2.31 2.24 2.26 32 641 11.35%
SPY 260930C00784000 784.00 9.01 8.71 8.76 6 639 12.69%
SPY 260930C00776000 776.00 12.78 12.78 12.83 119 636 13.45%
SPY 260930C00772000 772.00 15.41 15.15 15.2 32 622 13.89% YES
SPY 260930C00788000 788.00 7.27 7.03 7.07 40 611 12.36%
SPY 260930C00781000 781.00 10.69 10.13 10.18 20 609 12.96%
SPY 260930C00801000 801.00 3.18 3.17 3.19 6 607 11.56%
SPY 260930C00779000 779.00 11.5 11.15 11.2 22 603 13.16%
SPY 260930C00615000 615.00 128.78 158.49 162.01 3 581 47.57% YES
SPY 260930C00685000 685.00 91.66 90 93.2 31 573 31.65% YES
SPY 260930C00824000 824.00 0.59 0.58 0.59 1573 561 11.04%
SPY 260930C00890000 890.00 0.06 0.02 0.03 5 560 14.45%
SPY 260930C00639000 639.00 109.8 120.74 124.16 1 556 0.00% YES
SPY 260930C00660000 660.00 118.2 114.11 117.63 1 555 37.20% YES
SPY 260930C00885000 885.00 0.11 0.03 0.04 13 552 14.36%
SPY 260930C00769000 769.00 17.3 15.81 18.41 5 538 15.46% YES
SPY 260930C00773000 773.00 14.61 14.54 14.59 117 530 13.78%
SPY 260930C00791000 791.00 6.11 5.93 5.97 11 519 12.14%
SPY 260930C00812000 812.00 1.92 1.44 1.46 9 510 11.17%
SPY 260930C00852000 852.00 0.27 0.1 0.11 506 506 12.01%
SPY 260930C00645000 645.00 131.54 128.87 132.39 1 502 40.61% YES
SPY 260930C00766000 766.00 20.16 17.8 20.46 4 501 15.87% YES
SPY 260930C00751000 751.00 31.75 28.8 32.28 26 495 18.54% YES
SPY 260930C00804000 804.00 2.6 2.58 2.6 37 492 11.43%
SPY 260930C00752000 752.00 30.53 27.96 31.47 4 481 18.38% YES
SPY 260930C00783000 783.00 9.6 9.17 9.21 4 463 12.77%
SPY 260930C00777000 777.00 12.89 12.22 12.27 63 460 13.35%
SPY 260930C00792000 792.00 5.74 5.59 5.62 6 457 12.06%
SPY 260930C00802000 802.00 3.1 2.96 2.99 15 449 11.53%
SPY 260930C00834000 834.00 0.29 0.28 0.29 1 439 11.19%
SPY 260930C00675000 675.00 101.54 99.42 102.94 4 429 33.84% YES
SPY 260930C00595000 595.00 146.3 178.29 181.81 1 424 52.31% YES
SPY 260930C00798000 798.00 4.17 3.86 3.89 5 424 11.72%
SPY 260930C00845000 845.00 0.18 0.14 0.15 4 423 11.60%
SPY 260930C00799000 799.00 3.66 3.62 3.64 55 402 11.66%
SPY 260930C00782000 782.00 9.92 9.64 9.69 15 399 12.87%
SPY 260930C00754000 754.00 30.58 26.34 29.86 8 379 18.05% YES
SPY 260930C00811000 811.00 1.57 1.56 1.58 27 362 11.21%
SPY 260930C00837000 837.00 0.62 0.23 0.24 122 359 11.29%
SPY 260930C00575000 575.00 171.75 172.66 176.18 7 358 0.00% YES
SPY 260930C00753000 753.00 34.2 27.15 30.66 4 355 18.21% YES
SPY 260930C00816000 816.00 1.07 1.07 1.09 11 349 11.12%
SPY 260930C00829000 829.00 0.64 0.4 0.41 1 349 11.08%
SPY 260930C00732000 732.00 50.98 45.54 48.74 10 340 21.96% YES
SPY 260930C00842000 842.00 0.18 0.16 0.18 1 330 11.50%
SPY 260930C00855000 855.00 0.15 0.08 0.09 2 329 12.11%
SPY 260930C00809000 809.00 2.34 1.8 1.83 57 317 11.27%
SPY 260930C00691000 691.00 86.89 84.17 87.38 3 311 30.34% YES
SPY 260930C00796000 796.00 4.56 4.38 4.41 118 311 11.82%
SPY 260930C00764000 764.00 25.2 19.18 21.87 10 307 16.15% YES
SPY 260930C00797000 797.00 4.31 4.12 4.14 7 301 11.76%
SPY 260930C00793000 793.00 6.31 5.27 5.3 216 301 12.00%
SPY 260930C00848000 848.00 0.33 0.12 0.13 1 297 11.77%
SPY 260930C00757000 757.00 30.55 23.98 27.49 1 280 17.57% YES
SPY 260930C00767000 767.00 18.42 17.13 19.76 7 280 15.73% YES
SPY 260930C00669000 669.00 107.11 105.29 108.81 2 275 35.18% YES
SPY 260930C00787000 787.00 8.63 7.43 7.47 10 274 12.44%
SPY 260930C00677000 677.00 79.4 97.47 100.99 9 274 33.41% YES
SPY 260930C00625000 625.00 152.38 148.87 152.12 1 251 45.22% YES
SPY 260930C00808000 808.00 2.13 1.94 1.96 45 251 11.29%
SPY 260930C00743000 743.00 38.3 35.68 39.01 1 245 19.92% YES
SPY 260930C00641000 641.00 137.05 132.81 136.33 5 244 41.53% YES
SPY 260930C00626000 626.00 102.28 122.13 125.65 1 236 0.00% YES
SPY 260930C00748000 748.00 35.68 31.34 34.76 10 235 19.04% YES
SPY 260930C00736000 736.00 49.32 41.92 45.15 1 233 21.20% YES
SPY 260930C00655000 655.00 119.68 119.02 122.54 1 230 38.32% YES
SPY 260930C00774000 774.00 13.98 13.94 13.99 107 224 13.67%
SPY 260930C00833000 833.00 0.47 0.3 0.31 1 222 11.16%
SPY 260930C00744000 744.00 38 34.79 38.15 1 221 19.74% YES
SPY 260930C00742000 742.00 42 36.56 39.87 1 217 20.10% YES
SPY 260930C00629000 629.00 125.32 131.61 134.71 1 215 0.00% YES
SPY 260930C00515000 515.00 265.37 257.74 261.26 1 205 63.75% YES
SPY 260930C00747000 747.00 34.61 32.2 35.6 1 203 19.22% YES
SPY 260930C00647000 647.00 106.4 113.07 116.49 1 202 0.00% YES
SPY 260930C00633000 633.00 110.55 126.51 129.93 1 199 0.00% YES
SPY 260930C00687000 687.00 91.19 87.74 91.26 1 195 31.21% YES
SPY 260930C00832000 832.00 0.49 0.32 0.33 1 190 11.13%
SPY 260930C00768000 768.00 19.5 16.46 19.08 11 185 15.59% YES
SPY 260930C00749000 749.00 34.36 30.5 33.93 1 185 18.88% YES
SPY 260930C00771000 771.00 16.8 15 17.1 7 184 15.20% YES
SPY 260930C00854000 854.00 0.09 0.09 0.1 4 178 12.13%
SPY 260930C00642000 642.00 119.98 132.89 136.23 2 174 43.31% YES
SPY 260930C00857000 857.00 0.22 0.08 0.09 4 172 12.35%
SPY 260930C00689000 689.00 89.26 86.11 89.32 1 169 30.78% YES
SPY 260930C00738000 738.00 44.84 40.13 43.38 2 161 20.84% YES
SPY 260930C00831000 831.00 0.59 0.34 0.35 1 159 11.08%
SPY 260930C00683000 683.00 81.55 91.62 95.14 1 155 32.08% YES
SPY 260930C00763000 763.00 25.84 19.89 22.59 15 150 16.29% YES
SPY 260930C00758000 758.00 25.53 23.21 26.72 28 141 17.42% YES
SPY 260930C00682000 682.00 81.77 92.6 95.88 2 140 31.86% YES
SPY 260930C00733000 733.00 41.81 44.63 47.84 3 138 21.77% YES
SPY 260930C00643000 643.00 115.75 130.84 134.36 1 132 41.07% YES
SPY 260930C00637000 637.00 93.04 112.02 115.53 2 131 0.00% YES
SPY 260930C00739000 739.00 46.46 39.21 42.49 1 127 20.64% YES
SPY 260930C00668000 668.00 109.2 106.27 109.79 1 125 35.41% YES
SPY 260930C00638000 638.00 121.69 110.31 113.6 2 125 0.00% YES
SPY 260930C00817000 817.00 1 0.99 1.01 38 123 11.10%
SPY 260930C00636000 636.00 109.91 137.74 141.26 1 117 42.67% YES
SPY 260930C00827000 827.00 0.5 0.46 0.47 7 117 11.05%
SPY 260930C00746000 746.00 37.33 33.05 36.45 6 116 19.40% YES
SPY 260930C00664000 664.00 116.81 110.19 113.71 1 113 36.30% YES
SPY 260930C00822000 822.00 0.77 0.67 0.69 6 109 11.05%
SPY 260930C00665000 665.00 111.9 109.21 112.73 3 108 36.08% YES
SPY 260930C00634000 634.00 91.63 114.76 118.28 3 106 0.00% YES
SPY 260930C00686000 686.00 62.93 88.71 92.23 3 104 31.43% YES
SPY 260930C00667000 667.00 102 107.25 110.77 1 103 35.63% YES
SPY 260930C00849000 849.00 1.05 0.11 0.12 14 96 11.77%
SPY 260930C00737000 737.00 46.17 41.02 44.25 2 95 21.00% YES
SPY 260930C00821000 821.00 0.75 0.73 0.74 8 92 11.04%
SPY 260930C00841000 841.00 0.41 0.18 0.19 2 91 11.45%
SPY 260930C00819000 819.00 1.02 0.85 0.86 136 91 11.05%
SPY 260930C00679000 679.00 72.5 95.52 99.04 1 89 32.97% YES
SPY 260930C00688000 688.00 70.97 86.77 90.29 18 84 31.00% YES
SPY 260930C00475000 475.00 266.91 281.64 285.03 1 80 0.00% YES
SPY 260930C00731000 731.00 49.4 46.46 49.64 4 78 22.15% YES
SPY 260930C00818000 818.00 1.04 0.92 0.93 11 77 11.07%
SPY 260930C00420000 420.00 358.89 352.24 355.95 2 77 87.40% YES
SPY 260930C00813000 813.00 1.5 1.34 1.36 3 75 11.16%
SPY 260930C00415000 415.00 340 357.22 360.93 41 73 88.75% YES
SPY 260930C00570000 570.00 205.56 203.09 206.6 4 70 51.56% YES
SPY 260930C00663000 663.00 100.65 116.01 119.5 3 69 45.26% YES
SPY 260930C00823000 823.00 0.68 0.62 0.64 6 69 11.05%
SPY 260930C00671000 671.00 90.99 103.33 106.85 1 67 34.73% YES
SPY 260930C00500000 500.00 278.49 272.66 276.18 1 60 67.20% YES
SPY 260930C00734000 734.00 46.82 43.73 46.94 1 60 21.58% YES
SPY 260930C00590000 590.00 169.49 183.94 187.43 2 60 55.49% YES
SPY 260930C00684000 684.00 61.43 90.65 94.17 4 59 31.86% YES
SPY 260930C00632000 632.00 109.34 141.69 145.21 1 53 43.60% YES
SPY 260930C00674000 674.00 80.49 100.4 103.92 3 53 34.07% YES
SPY 260930C00656000 656.00 107.73 106.28 109.47 2 53 0.00% YES
SPY 260930C00726000 726.00 53.56 51.09 54.2 1 51 23.11% YES
SPY 260930C00530000 530.00 244.62 242.82 246.34 8 50 60.32% YES
SPY 260930C00659000 659.00 99.6 115.09 118.61 1 49 37.42% YES
SPY 260930C00535000 535.00 242.55 237.85 241.37 4 47 59.19% YES
SPY 260930C00702000 702.00 75.1 73.51 76.79 4 46 28.00% YES
SPY 260930C00836000 836.00 0.32 0.24 0.25 2 45 11.22%
SPY 260930C00716000 716.00 65.56 59.99 63.5 21 44 25.10% YES
SPY 260930C00676000 676.00 104.46 98.44 101.96 3 42 33.62% YES
SPY 260930C00540000 540.00 237.5 232.88 236.4 8 42 58.08% YES
SPY 260930C00666000 666.00 93.21 108.23 111.75 8 40 35.86% YES
SPY 260930C00681000 681.00 97.54 93.57 97.09 1 40 32.52% YES
SPY 260930C00722000 722.00 59.57 54.79 57.9 2 40 23.90% YES
SPY 260930C00856000 856.00 0.14 0.08 0.09 68 39 12.21%
SPY 260930C00602000 602.00 154.75 171.36 174.88 40 37 50.65% YES
SPY 260930C00847000 847.00 0.41 0.12 0.14 11 35 11.77%
SPY 260930C00851000 851.00 0.32 0.1 0.11 1 35 11.89%
SPY 260930C00672000 672.00 97 102.35 105.59 1 34 33.95% YES
SPY 260930C00654000 654.00 95.91 120.01 123.52 1 34 38.54% YES
SPY 260930C00741000 741.00 44.97 37.45 40.74 1 34 20.28% YES
SPY 260930C00673000 673.00 81.45 101.37 104.89 1 34 34.28% YES
SPY 260930C00826000 826.00 0.5 0.5 0.51 1 33 11.05%
SPY 260930C00718000 718.00 64.5 58.53 61.63 3 33 24.70% YES
SPY 260930C00846000 846.00 0.34 0.13 0.14 1 31 11.62%
SPY 260930C00727000 727.00 54.78 50.16 53.28 3 30 22.91% YES
SPY 260930C00520000 520.00 255.02 252.77 256.29 1 30 62.61% YES
SPY 260930C00678000 678.00 103.97 96.49 100.01 15 29 33.18% YES
SPY 260930C00550000 550.00 230 222.95 226.47 2 27 55.91% YES
SPY 260930C00612000 612.00 86.8 136.74 140.19 1 26 0.00% YES
SPY 260930C00721000 721.00 46.68 55.73 58.83 1 26 24.10% YES
SPY 260930C00853000 853.00 0.89 0.09 0.1 15 25 12.01%
SPY 260930C00653000 653.00 98.59 107.34 110.77 2 25 0.00% YES
SPY 260930C00646000 646.00 103.7 127.88 131.4 2 24 40.38% YES
SPY 260930C00621000 621.00 108.48 126.77 130.28 26 24 0.00% YES
SPY 260930C00728000 728.00 52.03 49.24 52.37 1 24 22.72% YES
SPY 260930C00724000 724.00 56.02 52.94 56.05 1 22 23.51% YES
SPY 260930C00627000 627.00 124.42 146.63 150.15 2 22 44.77% YES
SPY 260930C00623000 623.00 65.3 126.65 130 14 22 0.00% YES
SPY 260930C00603000 603.00 156.5 170.37 173.89 1 22 50.42% YES
SPY 260930C00609000 609.00 135.06 137.98 141.49 1 21 0.00% YES
SPY 260930C00375000 375.00 397.61 397.07 400.78 5 19 99.95% YES
SPY 260930C00580000 580.00 198.85 193.16 196.68 1 17 55.94% YES
SPY 260930C00652000 652.00 111.15 122.83 126.35 3 17 40.86% YES
SPY 260930C00711000 711.00 71.99 64.98 68.22 1 16 26.13% YES
SPY 260930C00698000 698.00 80.14 77.39 80.63 6 16 28.85% YES
SPY 260930C00490000 490.00 273 282.61 286.13 1 16 69.56% YES
SPY 260930C00662000 662.00 97.74 112.15 115.67 1 15 36.75% YES
SPY 260930C00661000 661.00 91.95 113.13 116.65 1 15 36.97% YES
SPY 260930C00495000 495.00 212.11 248.12 251.5 1 12 0.00% YES
SPY 260930C00657000 657.00 100.74 117.06 120.58 1 10 37.88% YES
SPY 260930C00692000 692.00 66.35 83.19 86.42 10 10 30.14% YES
SPY 260930C00510000 510.00 266.99 262.71 266.23 3 9 64.87% YES
SPY 260930C00380000 380.00 392.65 392.09 395.8 5 8 98.51% YES
SPY 260930C00729000 729.00 53.19 48.3 51.46 1 8 22.53% YES
SPY 260930C00706000 706.00 65.67 69.67 72.97 1 8 27.16% YES
SPY 260930C00651000 651.00 113.99 101.02 104.6 1 7 0.00% YES
SPY 260930C00555000 555.00 190.9 202.88 206.24 2 6 0.00% YES
SPY 260930C00844000 844.00 0.5 0.15 0.16 2 6 11.57%
SPY 260930C00565000 565.00 172.61 208.05 211.57 1 6 52.64% YES
SPY 260930C00608000 608.00 93.35 140.44 143.88 1 6 0.00% YES
SPY 260930C00696000 696.00 86.69 79.04 82.55 2 5 29.26% YES
SPY 260930C00709000 709.00 49.91 66.6 70.12 2 5 26.55% YES
SPY 260930C00618000 618.00 122.79 141.03 144.44 1 5 0.00% YES
SPY 260930C00622000 622.00 128.03 138.25 141.35 1 5 0.00% YES
SPY 260930C00604000 604.00 155.99 143.26 146.75 1 5 0.00% YES
SPY 260930C00717000 717.00 67.28 59.21 62.57 3 5 24.91% YES
SPY 260930C00723000 723.00 56.49 53.87 56.97 1 4 23.70% YES
SPY 260930C00624000 624.00 152.66 149.59 153.11 3 4 45.46% YES
SPY 260930C00712000 712.00 68.08 63.93 67.27 2 4 25.92% YES
SPY 260930C00648000 648.00 105.32 112.11 115.54 1 4 0.00% YES
SPY 260930C00616000 616.00 124.7 142.97 146.38 1 4 0.00% YES
SPY 260930C00545000 545.00 176.69 199.18 202.61 2 4 0.00% YES
SPY 260930C00713000 713.00 66.83 62.81 66.33 3 4 25.72% YES
SPY 260930C00613000 613.00 148.43 161.62 168.49 2 3 50.83% YES
SPY 260930C00480000 480.00 271 292.57 296.09 2 3 72.01% YES
SPY 260930C00701000 701.00 76.58 74.5 77.75 2 2 28.21% YES
SPY 260930C00707000 707.00 43.67 68.5 72.02 2 2 26.96% YES
SPY 260930C00596000 596.00 136.88 150.23 153.74 1 2 0.00% YES
SPY 260930C00525000 525.00 206.18 232.25 235.64 1 2 0.00% YES
SPY 260930C00699000 699.00 80.18 76.15 79.67 3 2 28.64% YES
SPY 260930C00703000 703.00 63.35 72.55 75.72 0 2 27.61% YES
SPY 260930C00714000 714.00 66.19 62.07 65.38 2 1 25.51% YES
SPY 260930C00619000 619.00 104.58 128.63 132.14 1 1 0.00% YES
SPY 260930C00410000 410.00 347.15 362.2 365.91 3 1 90.09% YES
SPY 260930C00694000 694.00 52.19 80.96 84.14 1 1 29.11% YES
SPY 260930C00719000 719.00 58.93 57.59 60.69 5 1 24.50% YES
SPY 260930C00708000 708.00 47.61 67.86 71.07 1 1 26.76% YES
SPY 260930C00425000 425.00 327 0 0 2 0 0.00% YES
SPY 260930C00450000 450.00 303.49 0 0 0 0 0.00% YES
SPY 260930C00440000 440.00 303.01 0 0 2 0 0.00% YES
SPY 260930C00505000 505.00 259.46 0 0 2 0 0.00% YES
SPY 260930C00658000 658.00 106.92 0 0 1 0 0.00% YES
SPY 260930C00460000 460.00 229.77 282.14 285.65 0 0 0.00% YES
SPY 260930C00704000 704.00 75.48 71.68 74.88 3 0 27.58% YES
SPY 260930C00560000 560.00 197.36 0 0 1 0 0.00% YES
SPY 260930C00607000 607.00 152.5 0 0 2 0 0.00% YES
SPY 260930C00628000 628.00 118.54 0 0 1 0 0.00% YES
SPY 260930C00617000 617.00 145.85 0 0 1 0 0.00% YES
SPY 260930C00649000 649.00 116.07 0 0 1 0 0.00% YES
SPY 260930C00597000 597.00 180.6 176.31 179.83 1 0 51.84% YES
SPY 260930C00644000 644.00 109.33 0 0 1 0 0.00% YES
SPY 260930C00598000 598.00 168.06 0 0 4 0 0.00% YES
SPY 260930C00485000 485.00 276.5 0 0 16 0 0.00% YES
SPY 260930C00470000 470.00 275.35 286.58 289.97 1 0 0.00% YES
SPY 260930C00693000 693.00 52.56 82.21 85.45 1 0 29.92% YES
SPY 260930C00614000 614.00 134.74 0 0 1 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 260930P00535000 535.00 0.21 0.21 0.22 1 300914 43.12%
SPY 260930P00635000 635.00 0.72 0.8 0.81 4 150924 29.82%
SPY 260930P00435000 435.00 0.05 0.05 0.06 42 150703 56.45%
SPY 260930P00600000 600.00 0.51 0.5 0.51 176 29162 34.50%
SPY 260930P00707000 707.00 2.5 2.5 2.52 131 20507 20.17%
SPY 260930P00597000 597.00 0.45 0.48 0.49 168 20490 34.89%
SPY 260930P00725000 725.00 3.62 3.65 3.67 1164 15549 17.86%
SPY 260930P00450000 450.00 0.07 0.06 0.07 5 11220 54.10%
SPY 260930P00375000 375.00 0.02 0.02 0.03 315 10969 65.63%
SPY 260930P00720000 720.00 3.28 3.27 3.29 526 10618 18.50%
SPY 260930P00680000 680.00 1.52 1.54 1.55 33 10514 23.71%
SPY 260930P00675000 675.00 1.42 1.42 1.44 4 9554 24.41%
SPY 260930P00380000 380.00 0.02 0.02 0.03 1 8075 64.45%
SPY 260930P00690000 690.00 1.81 1.82 1.84 48 7427 22.40%
SPY 260930P00700000 700.00 2.21 2.18 2.2 231 7065 21.08%
SPY 260930P00598000 598.00 0.48 0.49 0.5 35 6932 34.79%
SPY 260930P00705000 705.00 2.37 2.4 2.42 70 5878 20.43%
SPY 260930P00735000 735.00 4.62 4.6 4.63 348 5616 16.60%
SPY 260930P00740000 740.00 5.19 5.21 5.24 742 4266 15.99%
SPY 260930P00650000 650.00 0.98 0.98 0.99 1208 3875 27.76%
SPY 260930P00699000 699.00 1.93 2.14 2.16 1 3801 21.21%
SPY 260930P00697000 697.00 1.92 2.06 2.08 2 3636 21.47%
SPY 260930P00395000 395.00 0.04 0.03 0.04 566 3631 62.89%
SPY 260930P00630000 630.00 0.71 0.74 0.76 153 3617 30.51%
SPY 260930P00730000 730.00 4.07 4.09 4.12 384 3605 17.24%
SPY 260930P00750000 750.00 6.77 6.76 6.79 480 3425 14.77%
SPY 260930P00620000 620.00 0.65 0.65 0.66 147 3132 31.81%
SPY 260930P00640000 640.00 0.84 0.85 0.86 16 3104 29.10%
SPY 260930P00670000 670.00 1.33 1.31 1.33 8 3029 25.07%
SPY 260930P00500000 500.00 0.13 0.13 0.14 627 2888 47.80%
SPY 260930P00625000 625.00 0.65 0.7 0.71 60 2801 31.18%
SPY 260930P00660000 660.00 1.14 1.13 1.14 17 2754 26.40%
SPY 260930P00710000 710.00 2.63 2.65 2.67 126 2750 19.78%
SPY 260930P00757000 757.00 8.14 8.21 8.25 148 2711 13.96%
SPY 260930P00385000 385.00 0.03 0.03 0.04 3056 2651 65.23%
SPY 260930P00580000 580.00 0.38 0.39 0.4 9 2514 37.23%
SPY 260930P00691000 691.00 1.73 1.85 1.87 23 2151 22.26%
SPY 260930P00540000 540.00 0.21 0.23 0.24 6 1937 42.55%
SPY 260930P00425000 425.00 0.05 0.04 0.05 30 1917 57.62%
SPY 260930P00570000 570.00 0.33 0.34 0.35 1 1881 38.53%
SPY 260930P00550000 550.00 0.26 0.26 0.27 70 1880 41.16%
SPY 260930P00695000 695.00 1.97 1.99 2.01 69 1876 21.74%
SPY 260930P00685000 685.00 1.59 1.67 1.69 91 1843 23.06%
SPY 260930P00470000 470.00 0.09 0.08 0.09 200 1826 51.37%
SPY 260930P00755000 755.00 7.77 7.76 7.8 89 1817 14.19%
SPY 260930P00745000 745.00 5.89 5.92 5.95 117 1761 15.38%
SPY 260930P00760000 760.00 8.89 8.95 8.99 435 1756 13.62%
SPY 260930P00475000 475.00 0.09 0.09 0.1 3 1706 50.88%
SPY 260930P00687000 687.00 1.62 1.73 1.75 103 1674 22.80%
SPY 260930P00673000 673.00 1.27 1.38 1.39 8 1619 24.66%
SPY 260930P00390000 390.00 0.04 0.03 0.04 50 1588 64.06%
SPY 260930P00520000 520.00 0.18 0.17 0.18 115 1479 45.07%
SPY 260930P00590000 590.00 0.43 0.44 0.45 6 1477 35.84%
SPY 260930P00480000 480.00 0.1 0.1 0.11 7 1474 50.39%
SPY 260930P00715000 715.00 2.91 2.94 2.96 85 1384 19.14%
SPY 260930P00575000 575.00 0.38 0.36 0.37 9 1286 37.82%
SPY 260930P00410000 410.00 0.05 0.04 0.05 3 1285 60.74%
SPY 260930P00677000 677.00 1.46 1.47 1.48 3 1266 24.12%
SPY 260930P00525000 525.00 0.18 0.18 0.19 40 1247 44.34%
SPY 260930P00560000 560.00 0.29 0.3 0.31 202 1240 39.89%
SPY 260930P00490000 490.00 0.12 0.11 0.12 36 1232 49.02%
SPY 260930P00658000 658.00 1.01 1.1 1.11 2 1215 26.69%
SPY 260930P00676000 676.00 1.44 1.44 1.46 1 1143 24.27%
SPY 260930P00555000 555.00 0.28 0.28 0.29 10 1045 40.53%
SPY 260930P00530000 530.00 0.2 0.2 0.21 1 1023 43.85%
SPY 260930P00770000 770.00 12.04 12.04 12.09 375 1000 12.53%
SPY 260930P00765000 765.00 10.43 10.36 10.41 453 998 13.07%
SPY 260930P00665000 665.00 1.22 1.22 1.23 4 971 25.73%
SPY 260930P00440000 440.00 0.06 0.06 0.07 2 969 56.25%
SPY 260930P00729000 729.00 4.04 4 4.02 16 958 17.36%
SPY 260930P00682000 682.00 1.49 1.59 1.61 123 941 23.47%
SPY 260930P00664000 664.00 1.1 1.2 1.21 1 938 25.86%
SPY 260930P00415000 415.00 0.05 0.04 0.05 1 899 59.77%
SPY 260930P00515000 515.00 0.16 0.16 0.17 1 883 45.80%
SPY 260930P00495000 495.00 0.12 0.12 0.13 5 875 48.44%
SPY 260930P00748000 748.00 6.3 6.41 6.44 9 873 15.01%
SPY 260930P00734000 734.00 4.5 4.5 4.52 26 842 16.73%
SPY 260930P00619000 619.00 0.59 0.64 0.65 124 790 31.93%
SPY 260930P00545000 545.00 0.24 0.24 0.25 41 788 41.75%
SPY 260930P00679000 679.00 1.57 1.51 1.53 1 739 23.86%
SPY 260930P00505000 505.00 0.14 0.14 0.15 10 736 47.17%
SPY 260930P00485000 485.00 0.11 0.1 0.11 3 733 49.61%
SPY 260930P00400000 400.00 0.03 0.03 0.04 4 695 61.72%
SPY 260930P00732000 732.00 4.3 4.29 4.31 187 693 16.98%
SPY 260930P00585000 585.00 0.39 0.41 0.42 2 693 36.50%
SPY 260930P00681000 681.00 1.47 1.57 1.58 1 655 23.59%
SPY 260930P00659000 659.00 1.01 1.11 1.13 1 642 26.56%
SPY 260930P00445000 445.00 0.1 0.06 0.07 60 614 55.18%
SPY 260930P00689000 689.00 2.18 1.79 1.81 6 613 22.53%
SPY 260930P00674000 674.00 1.31 1.4 1.41 3 608 24.52%
SPY 260930P00753000 753.00 7.35 7.34 7.37 14 590 14.42%
SPY 260930P00510000 510.00 0.14 0.15 0.16 8 584 46.48%
SPY 260930P00610000 610.00 0.58 0.57 0.58 13 552 33.15%
SPY 260930P00738000 738.00 4.96 4.96 4.98 3 550 16.23%
SPY 260930P00605000 605.00 0.5 0.54 0.55 1 549 33.89%
SPY 260930P00669000 669.00 1.58 1.29 1.31 11 548 25.21%
SPY 260930P00775000 775.00 14.1 14.02 14.07 600 548 12.01% YES
SPY 260930P00565000 565.00 0.3 0.32 0.33 7 536 39.21%
SPY 260930P00739000 739.00 5.12 5.08 5.11 30 529 16.11%
SPY 260930P00627000 627.00 0.91 0.72 0.73 3 525 30.91%
SPY 260930P00405000 405.00 0.04 0.03 0.04 21 519 60.55%
SPY 260930P00595000 595.00 0.47 0.47 0.48 2 518 35.18%
SPY 260930P00645000 645.00 0.91 0.91 0.93 104 504 28.48%
SPY 260930P00657000 657.00 0.98 1.08 1.09 1 501 26.80%
SPY 260930P00648000 648.00 0.98 0.95 0.96 1 492 28.02%
SPY 260930P00702000 702.00 2.06 2.27 2.29 1 489 20.83%
SPY 260930P00633000 633.00 0.71 0.77 0.79 1 478 30.09%
SPY 260930P00749000 749.00 6.62 6.58 6.61 48 477 14.89%
SPY 260930P00688000 688.00 1.64 1.76 1.78 2 476 22.67%
SPY 260930P00754000 754.00 7.37 7.55 7.58 14 468 14.30%
SPY 260930P00684000 684.00 1.54 1.65 1.66 1 464 23.19%
SPY 260930P00737000 737.00 4.77 4.84 4.86 118 463 16.36%
SPY 260930P00637000 637.00 0.75 0.82 0.83 2 460 29.53%
SPY 260930P00646000 646.00 0.88 0.93 0.94 1 455 28.32%
SPY 260930P00420000 420.00 0.05 0.04 0.05 40 453 58.59%
SPY 260930P00626000 626.00 0.65 0.71 0.72 20 448 31.04%
SPY 260930P00615000 615.00 0.57 0.61 0.62 1 435 32.50%
SPY 260930P00430000 430.00 0.06 0.05 0.06 40 433 57.42%
SPY 260930P00651000 651.00 1.53 0.99 1.01 3 419 27.66%
SPY 260930P00743000 743.00 5.52 5.62 5.65 24 411 15.62%
SPY 260930P00672000 672.00 1.51 1.35 1.37 14 404 24.80%
SPY 260930P00751000 751.00 6.78 6.95 6.98 8 392 14.66%
SPY 260930P00776000 776.00 14.44 14.45 14.51 70 384 11.92% YES
SPY 260930P00661000 661.00 1.1 1.15 1.16 1 379 26.28%
SPY 260930P00777000 777.00 14.67 14.9 14.96 93 364 11.82% YES
SPY 260930P00742000 742.00 5.36 5.48 5.51 18 343 15.74%
SPY 260930P00736000 736.00 4.66 4.72 4.74 68 339 16.47%
SPY 260930P00460000 460.00 0.11 0.07 0.08 24 339 52.73%
SPY 260930P00772000 772.00 12.8 12.79 12.81 160 329 12.29%
SPY 260930P00655000 655.00 1.05 1.05 1.06 104 329 27.08%
SPY 260930P00629000 629.00 0.92 0.73 0.75 1 327 30.64%
SPY 260930P00800000 800.00 29.18 27.6 29.54 43 318 9.92% YES
SPY 260930P00683000 683.00 1.78 1.62 1.63 1 317 23.32%
SPY 260930P00617000 617.00 0.63 0.63 0.64 1 317 32.25%
SPY 260930P00778000 778.00 15.14 15.36 15.42 63 308 11.72% YES
SPY 260930P00733000 733.00 4.37 4.39 4.41 10 298 16.85%
SPY 260930P00612000 612.00 0.75 0.59 0.6 48 295 32.94%
SPY 260930P00647000 647.00 0.96 0.94 0.95 1 290 28.17%
SPY 260930P00746000 746.00 5.94 6.08 6.11 19 287 15.26%
SPY 260930P00678000 678.00 1.5 1.49 1.51 4 282 24.01%
SPY 260930P00709000 709.00 2.39 2.6 2.62 19 276 19.91%
SPY 260930P00603000 603.00 0.48 0.52 0.53 5 272 34.09%
SPY 260930P00752000 752.00 6.79 7.14 7.17 3 265 14.53%
SPY 260930P00465000 465.00 0.09 0.08 0.09 18 263 52.34%
SPY 260930P00756000 756.00 7.93 7.98 8.02 21 263 14.07%
SPY 260930P00694000 694.00 1.82 1.96 1.97 47 252 21.86%
SPY 260930P00719000 719.00 3.21 3.2 3.22 6 251 18.63%
SPY 260930P00714000 714.00 2.67 2.88 2.9 3 243 19.27%
SPY 260930P00622000 622.00 0.61 0.67 0.68 3 240 31.56%
SPY 260930P00634000 634.00 0.95 0.79 0.8 1 238 29.96%
SPY 260930P00663000 663.00 1.14 1.18 1.19 11 238 25.99%
SPY 260930P00632000 632.00 0.72 0.76 0.78 3 224 30.24%
SPY 260930P00599000 599.00 0.47 0.49 0.5 1 223 34.60%
SPY 260930P00594000 594.00 0.42 0.46 0.47 1 223 35.28%
SPY 260930P00686000 686.00 2.06 1.7 1.72 3 223 22.93%
SPY 260930P00667000 667.00 1.54 1.25 1.27 9 223 25.48%
SPY 260930P00728000 728.00 3.9 3.91 3.93 30 220 17.48%
SPY 260930P00668000 668.00 1.18 1.27 1.29 2 219 25.34%
SPY 260930P00721000 721.00 3.27 3.34 3.36 6 219 18.37%
SPY 260930P00780000 780.00 16.25 15.84 16.5 25 219 11.63% YES
SPY 260930P00649000 649.00 0.9 0.97 0.98 3 211 27.92%
SPY 260930P00641000 641.00 0.93 0.86 0.88 1 210 29.02%
SPY 260930P00759000 759.00 8.66 8.69 8.74 32 205 13.74%
SPY 260930P00747000 747.00 6.22 6.24 6.27 22 204 15.13%
SPY 260930P00621000 621.00 0.63 0.66 0.67 6 198 31.69%
SPY 260930P00656000 656.00 1.06 1.07 1.08 1 196 26.96%
SPY 260930P00652000 652.00 1.01 1.01 1.02 1 189 27.50%
SPY 260930P00692000 692.00 1.83 1.89 1.9 2 185 22.12%
SPY 260930P00763000 763.00 9.71 9.77 9.81 46 183 13.28%
SPY 260930P00744000 744.00 5.75 5.77 5.8 96 176 15.50%
SPY 260930P00671000 671.00 1.5 1.33 1.35 1 175 24.94%
SPY 260930P00623000 623.00 0.89 0.68 0.69 3 172 31.43%
SPY 260930P00643000 643.00 0.86 0.89 0.9 91 170 28.72%
SPY 260930P00718000 718.00 3.13 3.13 3.15 13 168 18.75%
SPY 260930P00608000 608.00 0.52 0.56 0.57 10 166 33.47%
SPY 260930P00703000 703.00 2.3 2.31 2.33 132 164 20.69%
SPY 260930P00712000 712.00 2.54 2.76 2.78 175 162 19.52%
SPY 260930P00774000 774.00 13.3 13.59 13.65 53 161 12.12% YES
SPY 260930P00616000 616.00 0.94 0.62 0.63 10 157 32.37%
SPY 260930P00724000 724.00 3.52 3.57 3.59 11 155 17.99%
SPY 260930P00628000 628.00 0.76 0.72 0.74 39 154 30.77%
SPY 260930P00666000 666.00 1.15 1.23 1.25 100 153 25.60%
SPY 260930P00698000 698.00 2.1 2.1 2.12 115 150 21.34%
SPY 260930P00614000 614.00 0.56 0.6 0.61 1 149 32.62%
SPY 260930P00624000 624.00 0.83 0.69 0.7 1 147 31.30%
SPY 260930P00631000 631.00 0.71 0.75 0.77 3 145 30.37%
SPY 260930P00609000 609.00 0.8 0.56 0.57 2 137 33.28%
SPY 260930P00731000 731.00 4.13 4.19 4.21 11 136 17.10%
SPY 260930P00662000 662.00 1.09 1.16 1.18 1 133 26.15%
SPY 260930P00758000 758.00 8.36 8.45 8.49 10 133 13.85%
SPY 260930P00653000 653.00 0.99 1.02 1.03 2 132 27.34%
SPY 260930P00771000 771.00 12.4 12.41 12.46 26 131 12.42%
SPY 260930P00741000 741.00 5.35 5.34 5.37 29 130 15.86%
SPY 260930P00726000 726.00 3.65 3.73 3.76 44 128 17.74%
SPY 260930P00455000 455.00 0.05 0.07 0.08 52 122 53.81%
SPY 260930P00762000 762.00 9.39 9.48 9.53 16 122 13.40%
SPY 260930P00601000 601.00 0.49 0.51 0.52 8 121 34.40%
SPY 260930P00716000 716.00 2.99 3 3.02 1 116 19.01%
SPY 260930P00769000 769.00 11.68 11.68 11.73 2 114 12.64%
SPY 260930P00639000 639.00 0.78 0.84 0.85 1 111 29.25%
SPY 260930P00636000 636.00 0.74 0.81 0.82 3 110 29.68%
SPY 260930P00618000 618.00 0.6 0.64 0.65 1 107 32.13%
SPY 260930P00727000 727.00 3.83 3.82 3.84 13 105 17.61%
SPY 260930P00761000 761.00 9.13 9.21 9.26 8 102 13.51%
SPY 260930P00768000 768.00 10.97 11.33 11.38 4 101 12.74%
SPY 260930P00766000 766.00 10.48 10.67 10.72 14 100 12.95%
SPY 260930P00701000 701.00 2.14 2.22 2.24 72 98 20.94%
SPY 260930P00596000 596.00 0.59 0.48 0.49 1 94 35.08%
SPY 260930P00711000 711.00 2.63 2.71 2.73 130 93 19.66%
SPY 260930P00693000 693.00 1.89 1.92 1.94 58 92 22.00%
SPY 260930P00708000 708.00 2.51 2.55 2.57 4 92 20.04%
SPY 260930P00604000 604.00 0.49 0.53 0.54 1 89 33.99%
SPY 260930P00644000 644.00 0.9 0.9 0.91 1 87 28.57%
SPY 260930P00642000 642.00 0.8 0.88 0.89 15 87 28.87%
SPY 260930P00611000 611.00 0.98 0.58 0.59 28 86 33.05%
SPY 260930P00773000 773.00 13.2 13.18 13.24 35 82 12.22% YES
SPY 260930P00722000 722.00 3.22 3.41 3.44 13 81 18.25%
SPY 260930P00767000 767.00 10.99 11 11.05 117 79 12.85%
SPY 260930P00713000 713.00 2.6 2.82 2.84 33 78 19.40%
SPY 260930P00602000 602.00 0.49 0.51 0.52 13 77 34.20%
SPY 260930P00764000 764.00 10.07 10.06 10.11 16 72 13.18%
SPY 260930P00782000 782.00 17.23 16.84 17.93 1 71 11.82% YES
SPY 260930P00704000 704.00 2.37 2.36 2.38 151 65 20.57%
SPY 260930P00779000 779.00 14.61 15.84 15.9 1 60 11.62% YES
SPY 260930P00606000 606.00 0.49 0.54 0.55 1 58 33.69%
SPY 260930P00607000 607.00 0.51 0.55 0.56 3 56 33.57%
SPY 260930P00717000 717.00 3.05 3.06 3.09 105 56 18.89%
SPY 260930P00706000 706.00 2.25 2.45 2.47 19 49 20.30%
SPY 260930P00785000 785.00 18.69 18.93 19.12 26 47 11.09% YES
SPY 260930P00613000 613.00 0.72 0.59 0.6 9 46 32.73%
SPY 260930P00723000 723.00 3.49 3.49 3.51 11 42 18.11%
SPY 260930P00696000 696.00 1.89 2.03 2.05 100 37 21.61%
SPY 260930P00638000 638.00 0.76 0.83 0.84 13 32 29.40%
SPY 260930P00654000 654.00 0.98 1.04 1.05 1 32 27.23%
SPY 260930P00781000 781.00 16.54 15.99 17.74 4 29 12.24% YES
SPY 260930P00790000 790.00 21.8 20.48 22.6 9 19 11.09% YES
SPY 260930P00786000 786.00 19.45 18.29 20.3 2 17 11.61% YES
SPY 260930P00810000 810.00 35 36.05 39.53 1 14 12.15% YES
SPY 260930P00784000 784.00 17.05 17.17 19.76 4 12 12.38% YES
SPY 260930P00783000 783.00 15.99 17.01 18.81 1 7 12.07% YES
SPY 260930P00802000 802.00 27.55 29.2 32.71 3 4 12.08% YES
SPY 260930P00825000 825.00 47.21 50.64 53.81 2 4 13.76% YES
SPY 260930P00798000 798.00 24.87 26.04 29.56 2 3 12.15% YES
SPY 260930P00820000 820.00 42.36 45.64 49.16 4 3 13.55% YES
SPY 260930P00791000 791.00 20.8 21.11 24.19 1 2 12.04% YES
SPY 260930P00815000 815.00 42.5 40.71 43.91 1 2 12.04% YES
SPY 260930P00792000 792.00 21.66 21.76 24.81 2 2 11.92% YES
SPY 260930P00795000 795.00 26.11 25.37 26.69 2 2 11.50% YES
SPY 260930P00805000 805.00 33.71 31.68 35.2 5 2 12.08% YES
SPY 260930P00787000 787.00 22.4 18.87 21.51 2 2 12.15% YES
SPY 260930P00796000 796.00 28.6 24.54 28.06 0 1 12.21% YES
SPY 260930P00808000 808.00 38.05 34.27 37.79 2 1 12.14% YES
SPY 260930P00788000 788.00 20.8 19.1 22.4 10 1 12.37% YES
SPY 260930P00793000 793.00 22.25 23.24 25.46 1 1 11.82% YES
SPY 260930P00794000 794.00 21.97 23.1 26.41 0 1 12.06% YES
SPY 260930P00806000 806.00 34.35 32.53 36.05 0 1 12.09% YES
SPY 260930P00845000 845.00 137.07 104.72 108.09 1 0 57.11% YES
SPY 260930P00809000 809.00 78.07 35.15 38.67 0 0 12.17% YES
SPY 260930P00900000 900.00 160.4 146.5 149.69 1 0 56.95% YES
SPY 260930P00850000 850.00 97.51 103.7 107.07 1 0 52.45% YES
SPY 260930P00855000 855.00 181.01 115.66 118.93 1 0 60.84% YES
SPY 260930P00895000 895.00 179.83 154.64 158.02 1 0 70.33% YES
SPY 260930P00885000 885.00 207.9 191.05 194.7 0 0 113.27% YES
SPY 260930P00789000 789.00 42.03 19.86 22.99 0 0 12.26% YES
SPY 260930P00804000 804.00 61.59 30.84 34.36 1 0 12.08% YES
SPY 260930P00823000 823.00 49.71 48.64 52.15 0 0 14.12% 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.