WhaleQuant.io

SPY Options Chain – 2026-10-02

Detailed SPY options chain for 2026-10-02 – 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 — 2026-10-02 Expiration

This page focuses on a single options expiration date for SPY – 2026-10-02 – 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 2026-10-02.

This SPY 2026-10-02 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 — 2026-10-02 Expiration

The table below shows all call options on SPY expiring on 2026-10-02. 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 261002C00785000 785.00 0.01 0.01 0.02 5497 61292 21.09%
SPY 261002C00775000 775.00 0.12 0.11 0.12 32040 17640 16.11%
SPY 261002C00780000 780.00 0.02 0.02 0.03 5495 16236 17.58%
SPY 261002C00770000 770.00 0.65 0.64 0.65 73296 15400 16.43%
SPY 261002C00772000 772.00 0.33 0.32 0.33 38043 14151 16.02%
SPY 261002C00767000 767.00 1.56 1.55 1.56 55137 9225 17.59%
SPY 261002C00790000 790.00 0.01 0 0.01 1445 8352 23.44%
SPY 261002C00800000 800.00 0.01 0 0.01 270 7415 31.25%
SPY 261002C00765000 765.00 2.47 2.48 2.49 103776 7400 18.59%
SPY 261002C00809000 809.00 0.01 0 0.01 8417 7151 38.28%
SPY 261002C00807000 807.00 0.01 0 0.01 8 6717 36.72%
SPY 261002C00771000 771.00 0.46 0.46 0.47 27112 6420 16.24%
SPY 261002C00818000 818.00 0.01 0 0.01 115 6365 45.31%
SPY 261002C00795000 795.00 0.01 0 0.01 317 6347 27.34%
SPY 261002C00810000 810.00 0.01 0 0.01 10 6141 39.06%
SPY 261002C00817000 817.00 0.01 0 0.01 1 6068 44.53%
SPY 261002C00730000 730.00 33.86 33.71 35.09 135 5354 52.30% YES
SPY 261002C00781000 781.00 0.02 0.01 0.02 3076 5220 17.58%
SPY 261002C00799000 799.00 0.01 0 0.01 599 4984 30.47%
SPY 261002C00801000 801.00 0.01 0 0.01 296 4907 32.03%
SPY 261002C00774000 774.00 0.16 0.15 0.16 17153 4886 15.87%
SPY 261002C00769000 769.00 0.88 0.88 0.89 34352 4744 16.76%
SPY 261002C00766000 766.00 1.97 1.98 1.99 58102 4743 18.06%
SPY 261002C00773000 773.00 0.23 0.22 0.23 23118 4624 15.89%
SPY 261002C00783000 783.00 0.01 0.01 0.02 1168 4554 19.34%
SPY 261002C00768000 768.00 1.18 1.18 1.19 46557 4451 17.14%
SPY 261002C00777000 777.00 0.06 0.05 0.06 5800 3765 16.31%
SPY 261002C00764000 764.00 3.07 3.03 3.05 78457 3553 19.15%
SPY 261002C00776000 776.00 0.08 0.07 0.08 7299 3087 16.02%
SPY 261002C00778000 778.00 0.03 0.03 0.04 5216 3057 16.41%
SPY 261002C00782000 782.00 0.02 0.01 0.02 2084 3022 18.56%
SPY 261002C00755000 755.00 9.6 9.95 10.21 2526 2982 27.11% YES
SPY 261002C00784000 784.00 0.02 0.01 0.02 1808 2935 20.31%
SPY 261002C00763000 763.00 3.64 3.64 3.67 58123 2726 19.76% YES
SPY 261002C00779000 779.00 0.03 0.02 0.03 3850 2652 16.60%
SPY 261002C00825000 825.00 0.01 0 0.01 1 2616 50.00%
SPY 261002C00791000 791.00 0.01 0 0.01 33 2532 24.22%
SPY 261002C00760000 760.00 5.81 5.77 5.82 47577 2493 21.78% YES
SPY 261002C00750000 750.00 14.6 14.3 15.06 893 2394 34.30% YES
SPY 261002C00797000 797.00 0.01 0 0.01 246 2356 28.91%
SPY 261002C00788000 788.00 0.01 0 0.01 1335 2250 21.88%
SPY 261002C00789000 789.00 0.01 0 0.01 32 2232 22.66%
SPY 261002C00762000 762.00 4.33 4.31 4.34 53324 2204 20.39% YES
SPY 261002C00786000 786.00 0.01 0 0.01 2844 2195 20.31%
SPY 261002C00787000 787.00 0.01 0 0.01 245 1939 21.09%
SPY 261002C00815000 815.00 0.01 0 0.01 11 1856 42.97%
SPY 261002C00808000 808.00 0.01 0 0.01 7 1848 37.50%
SPY 261002C00835000 835.00 0.01 0 0.01 1758 1724 53.13%
SPY 261002C00824000 824.00 0.01 0 0.01 5 1678 49.22%
SPY 261002C00792000 792.00 0.01 0 0.01 124 1672 25.00%
SPY 261002C00806000 806.00 0.02 0 0.01 495 1624 35.94%
SPY 261002C00811000 811.00 0.02 0 0.01 2 1611 39.84%
SPY 261002C00798000 798.00 0.01 0 0.01 115 1385 29.69%
SPY 261002C00794000 794.00 0.01 0 0.01 29 1384 26.56%
SPY 261002C00745000 745.00 19.84 18.72 20.11 284 1372 42.94% YES
SPY 261002C00816000 816.00 0.01 0 0.01 2 1370 43.75%
SPY 261002C00805000 805.00 0.01 0 0.01 525 1233 35.16%
SPY 261002C00813000 813.00 0.01 0 0.01 246 1233 41.41%
SPY 261002C00840000 840.00 0.01 0 0.01 1 1224 56.25%
SPY 261002C00793000 793.00 0.01 0 0.01 2 1207 25.78%
SPY 261002C00796000 796.00 0.01 0 0.01 243 1197 28.13%
SPY 261002C00814000 814.00 0.02 0 0.01 5117 1149 42.19%
SPY 261002C00850000 850.00 0.01 0 0.01 5 1130 64.06%
SPY 261002C00747000 747.00 17.72 16.72 18.12 155 1025 39.87% YES
SPY 261002C00812000 812.00 0.02 0 0.01 5036 1019 40.63%
SPY 261002C00761000 761.00 4.99 5.02 5.06 46009 1014 21.07% YES
SPY 261002C00803000 803.00 0.02 0 0.01 85 1005 33.59%
SPY 261002C00823000 823.00 0.03 0 0.01 736 921 48.44%
SPY 261002C00754000 754.00 11 10.71 11.15 1700 898 28.37% YES
SPY 261002C00830000 830.00 0.01 0 0.01 2 894 50.00%
SPY 261002C00822000 822.00 0.01 0 0.01 5 885 47.66%
SPY 261002C00821000 821.00 0.02 0 0.01 9 873 46.88%
SPY 261002C00758000 758.00 7.34 7.39 7.45 6296 681 23.35% YES
SPY 261002C00920000 920.00 0.01 0 0.01 540 659 106.25%
SPY 261002C00700000 700.00 64.09 63.69 65.02 390 655 87.70% YES
SPY 261002C00757000 757.00 8.07 8.26 8.31 6047 570 24.22% YES
SPY 261002C00753000 753.00 11.66 11.7 12.13 1980 570 29.93% YES
SPY 261002C00820000 820.00 0.01 0 0.01 292 509 46.09%
SPY 261002C00802000 802.00 0.01 0 0.01 5 497 32.81%
SPY 261002C00756000 756.00 8.69 9.15 9.22 2601 482 25.37% YES
SPY 261002C00744000 744.00 21.13 19.74 21.02 92 473 43.43% YES
SPY 261002C00915000 915.00 0.01 0 0.01 1 451 103.13%
SPY 261002C00759000 759.00 6.58 6.56 6.61 14750 434 22.49% YES
SPY 261002C00749000 749.00 15.74 14.73 16.04 586 419 35.72% YES
SPY 261002C00728000 728.00 36.83 35.72 37.02 190 412 54.00% YES
SPY 261002C00746000 746.00 18.71 17.73 19.04 358 408 40.53% YES
SPY 261002C00804000 804.00 0.01 0 0.01 4 399 34.38%
SPY 261002C00722000 722.00 43.5 41.7 43.03 77 371 61.33% YES
SPY 261002C00925000 925.00 0.01 0 0.01 0 320 109.38%
SPY 261002C00860000 860.00 0.01 0 0.01 2 309 70.31%
SPY 261002C00845000 845.00 0.01 0 0.01 99 308 60.94%
SPY 261002C00710000 710.00 53.97 53.7 55.03 221 307 75.98% YES
SPY 261002C00740000 740.00 24.48 24.25 25.04 282 283 49.85% YES
SPY 261002C00715000 715.00 49.77 48.69 50.01 515 266 69.39% YES
SPY 261002C00865000 865.00 0.01 0 0.01 3 265 73.44%
SPY 261002C00723000 723.00 41.27 40.71 42.33 49 265 64.26% YES
SPY 261002C00743000 743.00 22.33 20.71 22.11 85 250 46.12% YES
SPY 261002C00724000 724.00 41.58 39.72 40.98 314 233 58.40% YES
SPY 261002C00751000 751.00 13.76 13.32 14.08 637 231 32.84% YES
SPY 261002C00726000 726.00 38.14 37.7 39.09 85 218 57.23% YES
SPY 261002C00734000 734.00 30.87 29.72 31.03 69 204 58.69% YES
SPY 261002C00725000 725.00 39.8 38.71 40.01 256 196 57.47% YES
SPY 261002C00738000 738.00 27.58 25.72 27.03 83 195 52.73% YES
SPY 261002C00721000 721.00 43.89 42.71 44.02 63 188 62.55% YES
SPY 261002C00752000 752.00 12.7 11.79 13.11 884 171 31.46% YES
SPY 261002C00729000 729.00 35.59 34.71 36.02 305 168 52.64% YES
SPY 261002C00705000 705.00 59.3 58.7 60.32 88 165 86.96% YES
SPY 261002C00739000 739.00 25.44 24.72 26.1 67 163 52.17% YES
SPY 261002C00910000 910.00 0.01 0 0.01 155 156 100.00%
SPY 261002C00735000 735.00 29.46 28.7 30.11 63 155 58.37% YES
SPY 261002C00732000 732.00 33.08 31.7 33.12 32 153 50.00% YES
SPY 261002C00720000 720.00 44.55 43.71 45.03 148 152 63.92% YES
SPY 261002C00742000 742.00 21.69 21.72 23.12 76 146 47.80% YES
SPY 261002C00748000 748.00 16.87 15.72 17.13 545 144 38.36% YES
SPY 261002C00731000 731.00 33.15 32.73 34.1 100 135 51.42% YES
SPY 261002C00733000 733.00 31.97 30.71 32.1 27 131 61.23% YES
SPY 261002C00650000 650.00 114.28 113.68 115.59 83 106 161.72% YES
SPY 261002C00690000 690.00 75.18 73.69 75.57 214 101 109.86% YES
SPY 261002C00736000 736.00 29.13 27.72 29.17 39 85 57.69% YES
SPY 261002C00870000 870.00 0.01 0 0.01 2 79 76.56%
SPY 261002C00819000 819.00 0.01 0 0.01 9 74 45.31%
SPY 261002C00737000 737.00 28.2 26.7 28.54 45 74 60.89% YES
SPY 261002C00855000 855.00 0.02 0 0.01 2 70 67.19%
SPY 261002C00727000 727.00 37.67 36.72 38.15 33 65 57.03% YES
SPY 261002C00695000 695.00 69.32 68.71 70.61 170 62 104.30% YES
SPY 261002C00685000 685.00 80.5 78.68 80.49 336 58 114.75% YES
SPY 261002C00660000 660.00 105.69 103.68 105.53 64 46 147.56% YES
SPY 261002C00655000 655.00 109.3 108.68 110.51 84 46 153.61% YES
SPY 261002C00741000 741.00 24.5 22.72 24.51 182 44 54.05% YES
SPY 261002C00640000 640.00 125.04 123.67 125.55 74 41 173.73% YES
SPY 261002C00625000 625.00 140.32 138.65 140.88 110 41 200.59% YES
SPY 261002C00585000 585.00 179.92 178.64 180.54 120 39 246.09% YES
SPY 261002C00675000 675.00 90.03 88.69 90.6 188 36 129.69% YES
SPY 261002C00620000 620.00 146.17 143.68 145.51 112 33 199.22% YES
SPY 261002C00670000 670.00 94.24 93.68 95.53 126 33 134.67% YES
SPY 261002C00645000 645.00 119.99 118.66 120.52 74 32 166.31% YES
SPY 261002C00600000 600.00 165 163.64 165.51 130 32 224.81% YES
SPY 261002C00665000 665.00 100.69 98.68 100.52 110 31 140.92% YES
SPY 261002C00630000 630.00 135.01 133.66 135.52 90 25 185.84% YES
SPY 261002C00680000 680.00 84.22 83.67 85.53 264 25 121.68% YES
SPY 261002C00875000 875.00 0.01 0 0.01 3 25 79.69%
SPY 261002C00635000 635.00 130.04 128.66 130.52 84 23 179.30% YES
SPY 261002C00590000 590.00 175.7 173.65 175.5 120 16 238.28% YES
SPY 261002C00880000 880.00 0.01 0 0.01 1 14 81.25%
SPY 261002C00890000 890.00 0.01 0 0.01 10 13 87.50%
SPY 261002C00610000 610.00 155.39 153.66 155.51 140 13 212.01% YES
SPY 261002C00930000 930.00 0.01 0 0.01 1 10 112.50%
SPY 261002C00615000 615.00 150.13 148.66 150.58 126 10 207.23% YES
SPY 261002C00605000 605.00 159.93 158.66 160.51 130 7 218.65% YES
SPY 261002C00500000 500.00 264.94 263.61 265.81 50 7 379.49% YES
SPY 261002C00900000 900.00 0.01 0 0.01 5 7 93.75%
SPY 261002C00905000 905.00 0.01 0 0.01 3 3 96.88%
SPY 261002C00595000 595.00 168.95 168.66 170.54 162 2 233.01% YES
SPY 261002C00895000 895.00 0.01 0 0.01 1 2 90.63%
SPY 261002C00515000 515.00 247.95 248.63 250.48 0 0 343.95% YES
SPY 261002C00510000 510.00 252.94 253.57 255.46 0 0 348.05% YES
SPY 261002C00505000 505.00 257.92 258.62 260.47 0 0 358.20% YES
SPY 261002C00580000 580.00 185.28 183.64 185.5 0 0 251.66% YES
SPY 261002C00520000 520.00 245.73 243.64 245.48 2 0 336.91% YES

SPY Put Options Chain – 2026-10-02

The table below lists all put options on SPY expiring on 2026-10-02. 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 261002P00730000 730.00 0.01 0.01 0.02 2019 79356 33.59%
SPY 261002P00745000 745.00 0.03 0.02 0.03 8132 68136 20.90%
SPY 261002P00595000 595.00 0.01 0 0.01 4 30322 143.75%
SPY 261002P00750000 750.00 0.07 0.06 0.07 29950 20055 18.16%
SPY 261002P00765000 765.00 2.6 2.6 2.61 48439 16937 12.94% YES
SPY 261002P00747000 747.00 0.04 0.03 0.04 10651 14181 19.73%
SPY 261002P00755000 755.00 0.24 0.23 0.24 59226 13900 16.24%
SPY 261002P00760000 760.00 0.92 0.92 0.93 118905 13354 15.21%
SPY 261002P00731000 731.00 0.01 0.01 0.02 1343 12043 32.81%
SPY 261002P00700000 700.00 0.01 0 0.01 267 11207 53.13%
SPY 261002P00560000 560.00 0.01 0 0.01 5 10798 175.00%
SPY 261002P00735000 735.00 0.02 0.01 0.02 7447 10343 28.91%
SPY 261002P00740000 740.00 0.02 0.01 0.02 8407 9139 24.61%
SPY 261002P00710000 710.00 0.01 0.01 0.02 1345 8145 50.00%
SPY 261002P00670000 670.00 0.02 0 0.01 4 7878 78.13%
SPY 261002P00729000 729.00 0.02 0.01 0.02 970 7858 34.38%
SPY 261002P00720000 720.00 0.01 0.01 0.02 2499 7113 42.58%
SPY 261002P00736000 736.00 0.02 0.01 0.02 8928 6940 28.13%
SPY 261002P00746000 746.00 0.03 0.03 0.04 6642 6633 20.70%
SPY 261002P00600000 600.00 0.01 0 0.01 8 6352 137.50%
SPY 261002P00763000 763.00 1.78 1.77 1.79 64118 5739 14.11%
SPY 261002P00753000 753.00 0.14 0.12 0.13 29757 5583 16.60%
SPY 261002P00758000 758.00 0.55 0.55 0.56 47510 5543 15.65%
SPY 261002P00680000 680.00 0.01 0 0.01 4 5459 68.75%
SPY 261002P00744000 744.00 0.02 0.02 0.03 4586 5434 21.88%
SPY 261002P00767000 767.00 3.73 3.67 3.69 6584 5334 11.26% YES
SPY 261002P00555000 555.00 0.03 0 0.01 6 5124 178.13%
SPY 261002P00742000 742.00 0.02 0.02 0.03 3744 5121 23.83%
SPY 261002P00748000 748.00 0.04 0.04 0.05 9392 5106 19.34%
SPY 261002P00675000 675.00 0.01 0 0.01 78 5037 73.44%
SPY 261002P00757000 757.00 0.42 0.42 0.43 44733 4784 15.89%
SPY 261002P00770000 770.00 5.86 5.75 5.79 4152 4747 0.00% YES
SPY 261002P00749000 749.00 0.05 0.04 0.05 15255 4512 18.26%
SPY 261002P00725000 725.00 0.01 0.01 0.02 187 4427 38.28%
SPY 261002P00741000 741.00 0.01 0.01 0.02 4010 4414 23.44%
SPY 261002P00759000 759.00 0.72 0.72 0.73 51963 4234 15.48%
SPY 261002P00715000 715.00 0.01 0.01 0.02 419 4180 46.88%
SPY 261002P00695000 695.00 0.01 0 0.01 855 3979 57.81%
SPY 261002P00605000 605.00 0.01 0 0.01 4 3881 131.25%
SPY 261002P00762000 762.00 1.44 1.44 1.46 59047 3863 14.56%
SPY 261002P00768000 768.00 4.35 4.3 4.33 3617 3849 9.86% YES
SPY 261002P00764000 764.00 2.16 2.16 2.17 67811 3827 13.58% YES
SPY 261002P00752000 752.00 0.11 0.1 0.11 20482 3813 17.24%
SPY 261002P00754000 754.00 0.18 0.17 0.18 32626 3770 16.46%
SPY 261002P00756000 756.00 0.32 0.31 0.32 33446 3723 16.02%
SPY 261002P00766000 766.00 3.1 3.1 3.12 12968 3342 12.22% YES
SPY 261002P00721000 721.00 0.01 0.01 0.02 12841 3221 41.80%
SPY 261002P00761000 761.00 1.16 1.16 1.17 69553 3061 14.89%
SPY 261002P00769000 769.00 5.03 5 5.03 2897 2892 6.15% YES
SPY 261002P00723000 723.00 0.01 0.01 0.02 2017 2696 39.84%
SPY 261002P00650000 650.00 0.01 0 0.01 3 2541 93.75%
SPY 261002P00727000 727.00 0.02 0.01 0.02 115 2520 36.33%
SPY 261002P00751000 751.00 0.07 0.07 0.08 18970 2411 17.38%
SPY 261002P00724000 724.00 0.01 0.01 0.02 3215 2355 39.06%
SPY 261002P00732000 732.00 0.02 0.01 0.02 3212 2350 31.64%
SPY 261002P00743000 743.00 0.02 0.02 0.03 7339 2342 22.85%
SPY 261002P00772000 772.00 7.55 7.37 7.85 2498 2280 0.00% YES
SPY 261002P00620000 620.00 0.01 0 0.01 36 2241 118.75%
SPY 261002P00610000 610.00 0.01 0 0.01 108 2167 128.13%
SPY 261002P00705000 705.00 0.01 0 0.01 2198 2095 50.00%
SPY 261002P00774000 774.00 9.82 9.1 10.24 522 1969 17.21% YES
SPY 261002P00722000 722.00 0.01 0.01 0.02 5163 1885 40.63%
SPY 261002P00737000 737.00 0.01 0.01 0.02 10893 1820 27.34%
SPY 261002P00635000 635.00 0.01 0 0.01 1 1722 106.25%
SPY 261002P00739000 739.00 0.02 0.01 0.02 3838 1690 25.39%
SPY 261002P00690000 690.00 0.01 0 0.01 327 1617 60.94%
SPY 261002P00775000 775.00 10.78 10.17 11.09 3179 1502 14.94% YES
SPY 261002P00570000 570.00 0.01 0 0.01 1020 1485 162.50%
SPY 261002P00575000 575.00 0.01 0 0.01 32 1371 159.38%
SPY 261002P00630000 630.00 0.01 0 0.01 9 1336 112.50%
SPY 261002P00773000 773.00 8.65 8.28 9.09 583 1299 12.70% YES
SPY 261002P00660000 660.00 0.01 0 0.01 7 1273 85.94%
SPY 261002P00771000 771.00 6.63 6.57 6.62 1936 1246 0.00% YES
SPY 261002P00738000 738.00 0.02 0.01 0.02 7579 1222 26.37%
SPY 261002P00580000 580.00 0.01 0 0.01 100 1206 156.25%
SPY 261002P00733000 733.00 0.02 0.01 0.02 21779 1195 30.86%
SPY 261002P00500000 500.00 0.01 0 0.01 7 1076 231.25%
SPY 261002P00665000 665.00 0.01 0 0.01 3 1068 81.25%
SPY 261002P00728000 728.00 0.01 0.01 0.02 335 1051 35.55%
SPY 261002P00615000 615.00 0.01 0 0.01 11 910 125.00%
SPY 261002P00734000 734.00 0.02 0.01 0.02 26712 812 30.08%
SPY 261002P00645000 645.00 0.01 0 0.01 7 674 98.44%
SPY 261002P00625000 625.00 0.01 0 0.01 9 662 115.63%
SPY 261002P00685000 685.00 0.01 0 0.01 16 627 65.63%
SPY 261002P00726000 726.00 0.01 0.01 0.02 483 582 37.11%
SPY 261002P00776000 776.00 11.8 11.23 12.25 1841 580 19.97% YES
SPY 261002P00640000 640.00 0.01 0 0.01 314 420 103.13%
SPY 261002P00525000 525.00 0.01 0 0.01 7 376 206.25%
SPY 261002P00540000 540.00 0.01 0 0.01 7 347 193.75%
SPY 261002P00550000 550.00 0.01 0 0.01 1 340 181.25%
SPY 261002P00655000 655.00 0.01 0 0.01 1 313 90.63%
SPY 261002P00565000 565.00 0.01 0 0.01 80 277 168.75%
SPY 261002P00510000 510.00 0.01 0 0.01 31 273 225.00%
SPY 261002P00520000 520.00 0.01 0 0.01 2 260 212.50%
SPY 261002P00590000 590.00 0.01 0 0.01 60 227 146.88%
SPY 261002P00515000 515.00 0.01 0 0.01 12 214 218.75%
SPY 261002P00535000 535.00 0.01 0 0.01 2 198 196.88%
SPY 261002P00780000 780.00 15.31 15.23 16.5 789 108 29.44% YES
SPY 261002P00545000 545.00 0.01 0 0.01 14 95 187.50%
SPY 261002P00530000 530.00 0.01 0 0.01 3 85 203.13%
SPY 261002P00778000 778.00 14.15 13.23 14.53 637 65 27.12% YES
SPY 261002P00585000 585.00 0.01 0 0.01 2 50 150.00%
SPY 261002P00784000 784.00 20.05 18.72 20.53 150 38 35.21% YES
SPY 261002P00505000 505.00 0.01 0 0.01 1 18 225.00%
SPY 261002P00779000 779.00 15.04 14.23 15.53 455 14 28.52% YES
SPY 261002P00777000 777.00 13.15 12.23 13.25 494 11 21.24% YES
SPY 261002P00782000 782.00 17.55 16.63 18.54 30 10 32.74% YES
SPY 261002P00795000 795.00 31.79 29.66 31.54 6 6 49.19% YES
SPY 261002P00800000 800.00 36.43 34.66 36.54 191 6 55.15% YES
SPY 261002P00785000 785.00 20.58 19.65 21.55 43 4 36.87% YES
SPY 261002P00781000 781.00 16.61 15.65 17.54 81 3 31.40% YES
SPY 261002P00790000 790.00 26.58 24.71 26.55 22 3 43.24% YES
SPY 261002P00825000 825.00 60.68 59.67 61.55 1 1 83.20% YES
SPY 261002P00810000 810.00 45.57 44.66 46.54 22 1 66.60% YES
SPY 261002P00799000 799.00 38.95 33.66 35.54 2 1 53.96% YES
SPY 261002P00816000 816.00 51.51 50.65 52.54 16 0 73.24% YES
SPY 261002P00855000 855.00 88.92 89.67 91.55 4 0 113.57% YES
SPY 261002P00811000 811.00 46.68 45.65 47.55 24 0 67.97% YES
SPY 261002P00806000 806.00 41.6 40.67 42.55 4 0 62.35% YES
SPY 261002P00792000 792.00 28.23 26.71 28.55 10 0 45.73% YES
SPY 261002P00801000 801.00 36.57 35.71 37.55 72 0 56.54% YES
SPY 261002P00805000 805.00 41.59 39.71 41.55 41 0 61.18% YES
SPY 261002P00786000 786.00 21.81 20.65 22.55 56 0 38.16% YES
SPY 261002P00813000 813.00 48.4 47.65 49.56 32 0 70.46% YES
SPY 261002P00822000 822.00 57.98 56.72 58.53 4 0 79.44% YES
SPY 261002P00783000 783.00 18.23 17.72 19.54 54 0 34.06% YES
SPY 261002P00830000 830.00 61.8 64.71 66.55 2 0 88.48% YES
SPY 261002P00802000 802.00 37.27 36.66 38.54 162 0 57.47% YES
SPY 261002P00797000 797.00 30.93 31.72 33.53 78 0 51.37% YES
SPY 261002P00796000 796.00 27.2 30.71 32.55 44 0 50.59% YES
SPY 261002P00789000 789.00 24.58 23.71 25.55 14 0 41.99% YES
SPY 261002P00788000 788.00 22.66 22.73 24.54 16 0 40.53% YES
SPY 261002P00794000 794.00 30.57 28.71 30.55 2 0 48.19% YES
SPY 261002P00803000 803.00 41.56 37.71 39.55 34 0 58.89% YES
SPY 261002P00835000 835.00 74.76 69.71 71.55 2 0 93.65% YES
SPY 261002P00787000 787.00 22.47 21.65 23.54 44 0 39.26% YES
SPY 261002P00791000 791.00 28.33 25.66 27.55 16 0 44.48% YES
SPY 261002P00793000 793.00 29.27 27.66 29.54 6 0 46.78% YES
SPY 261002P00798000 798.00 31.49 32.66 34.54 16 0 52.78% YES
SPY 261002P00804000 804.00 39.49 38.71 40.55 16 0 60.03% YES
SPY 261002P00807000 807.00 42.62 41.66 43.56 93 0 63.72% YES
SPY 261002P00808000 808.00 43.43 42.71 44.54 12 0 64.36% YES
SPY 261002P00809000 809.00 44.75 43.71 45.55 62 0 65.72% YES
SPY 261002P00812000 812.00 47.42 46.65 48.56 52 0 69.34% YES
SPY 261002P00814000 814.00 48.66 48.71 50.54 24 0 71.05% YES
SPY 261002P00815000 815.00 50.54 49.65 51.56 36 0 72.66% YES
SPY 261002P00817000 817.00 52.56 51.71 53.55 14 0 74.61% YES
SPY 261002P00823000 823.00 58.71 57.71 59.55 36 0 81.10% YES
SPY 261002P00824000 824.00 60.56 58.71 60.54 4 0 81.88% YES
SPY 261002P00840000 840.00 77.98 74.65 76.56 2 0 99.02% YES

SPY 2026-10-02 Options Chain FAQ

1. What does this SPY options chain for 2026-10-02 show?

This page displays the full SPY options chain for contracts expiring on 2026-10-02. 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 2026-10-02. 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 2026-10-02. 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 2026-10-02 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 2026-10-02 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 2026-10-02 approaches.