WhaleQuant.io

SPY Options Chain – 2026-10-05

Detailed SPY options chain for 2026-10-05 – 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 — 2026-10-05 Expiration

This page focuses on a single options expiration date for SPY – 2026-10-05 – 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 2026-10-05.

This SPY 2026-10-05 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 — 2026-10-05 Expiration

The table below shows all call options on SPY expiring on 2026-10-05. 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 261005C00795000 795.00 0.02 0.01 0.02 85 2839 14.84%
SPY 261005C00775000 775.00 0.37 0.36 0.37 7770 2608 10.40%
SPY 261005C00770000 770.00 1.36 1.34 1.35 17419 2206 11.18%
SPY 261005C00794000 794.00 0.01 0.01 0.02 2780 2149 14.45%
SPY 261005C00768000 768.00 2.06 2.05 2.07 5389 1899 11.68%
SPY 261005C00780000 780.00 0.08 0.07 0.08 3672 1882 10.16%
SPY 261005C00771000 771.00 1.07 1.07 1.08 3975 1472 11.02%
SPY 261005C00766000 766.00 2.98 2.95 2.97 8673 1399 12.18%
SPY 261005C00769000 769.00 1.69 1.68 1.69 3302 1343 11.44%
SPY 261005C00800000 800.00 0.01 0.01 0.02 28 1296 16.90%
SPY 261005C00765000 765.00 3.5 3.47 3.49 14943 1234 12.45%
SPY 261005C00767000 767.00 2.48 2.48 2.49 6463 1181 11.91%
SPY 261005C00790000 790.00 0.02 0.01 0.02 588 1162 12.70%
SPY 261005C00778000 778.00 0.14 0.14 0.15 1484 1133 10.21%
SPY 261005C00779000 779.00 0.1 0.1 0.11 1771 1103 10.18%
SPY 261005C00777000 777.00 0.19 0.19 0.2 3352 1068 10.21%
SPY 261005C00805000 805.00 0.01 0 0.01 1045 1060 17.58%
SPY 261005C00773000 773.00 0.64 0.63 0.64 4609 1042 10.61%
SPY 261005C00786000 786.00 0.02 0.01 0.02 847 1039 11.04%
SPY 261005C00787000 787.00 0.02 0.01 0.02 85 1028 11.43%
SPY 261005C00774000 774.00 0.48 0.48 0.49 3922 945 10.50%
SPY 261005C00781000 781.00 0.04 0.05 0.06 1900 917 10.21%
SPY 261005C00785000 785.00 0.03 0.02 0.03 609 828 11.13%
SPY 261005C00772000 772.00 0.84 0.83 0.84 3625 814 10.82%
SPY 261005C00783000 783.00 0.04 0.03 0.04 776 805 10.60%
SPY 261005C00796000 796.00 0.01 0.01 0.02 4 707 15.24%
SPY 261005C00784000 784.00 0.02 0.02 0.03 1259 697 10.65%
SPY 261005C00764000 764.00 4.07 4.03 4.06 9663 685 12.74%
SPY 261005C00776000 776.00 0.27 0.26 0.27 3334 682 10.25%
SPY 261005C00797000 797.00 0.04 0.01 0.02 2 596 15.63%
SPY 261005C00801000 801.00 0.01 0.01 0.02 10 552 17.38%
SPY 261005C00788000 788.00 0.01 0.01 0.02 98 538 11.91%
SPY 261005C00791000 791.00 0.01 0.01 0.02 1441 458 13.09%
SPY 261005C00782000 782.00 0.04 0.04 0.05 1191 440 10.45%
SPY 261005C00789000 789.00 0.01 0.01 0.02 1263 396 12.31%
SPY 261005C00807000 807.00 0.02 0 0.01 153 346 18.36%
SPY 261005C00763000 763.00 4.68 4.65 4.67 12854 344 13.03% YES
SPY 261005C00815000 815.00 0.01 0 0.01 127 337 21.49%
SPY 261005C00809000 809.00 0.01 0 0.01 240 324 19.14%
SPY 261005C00793000 793.00 0.01 0.01 0.02 33783 319 14.06%
SPY 261005C00755000 755.00 10.34 10.27 10.94 813 304 16.61% YES
SPY 261005C00760000 760.00 6.75 6.66 6.78 12384 300 14.16% YES
SPY 261005C00803000 803.00 0.01 0 0.01 883 290 16.80%
SPY 261005C00746000 746.00 17.95 17.99 19.24 844 270 21.41% YES
SPY 261005C00802000 802.00 0.01 0.01 0.02 1869 266 17.77%
SPY 261005C00751000 751.00 14.1 13.81 14.55 807 253 18.71% YES
SPY 261005C00762000 762.00 5.3 5.28 5.36 9037 250 13.47% YES
SPY 261005C00799000 799.00 0.04 0.01 0.02 1 243 16.41%
SPY 261005C00820000 820.00 0.01 0 0.01 1 229 23.05%
SPY 261005C00759000 759.00 6.97 7.19 7.55 2877 220 14.57% YES
SPY 261005C00825000 825.00 0.01 0 0.01 702 218 25.00%
SPY 261005C00761000 761.00 5.99 5.97 6.06 8155 201 13.83% YES
SPY 261005C00792000 792.00 0.01 0.01 0.02 2482 179 13.58%
SPY 261005C00758000 758.00 7.85 7.93 8.35 1858 172 15.00% YES
SPY 261005C00754000 754.00 11.22 11.1 11.77 2792 162 16.90% YES
SPY 261005C00810000 810.00 0.01 0 0.01 106 158 19.53%
SPY 261005C00798000 798.00 0.02 0.01 0.02 3 157 16.02%
SPY 261005C00756000 756.00 9.48 9.47 10.04 1008 137 15.99% YES
SPY 261005C00747000 747.00 18.91 17.03 18.33 132 124 21.08% YES
SPY 261005C00753000 753.00 11.97 11.93 12.7 2335 123 17.55% YES
SPY 261005C00749000 749.00 16.26 15.08 16.42 313 120 19.85% YES
SPY 261005C00806000 806.00 0.03 0 0.01 22 111 17.97%
SPY 261005C00865000 865.00 0.01 0 0.01 5 102 38.67%
SPY 261005C00733000 733.00 31.84 30.85 32.66 46 99 34.38% YES
SPY 261005C00744000 744.00 21.76 19.93 21.22 563 92 22.93% YES
SPY 261005C00745000 745.00 19.44 18.97 20.23 728 88 22.17% YES
SPY 261005C00750000 750.00 14.48 14.16 15.41 2195 87 18.93% YES
SPY 261005C00737000 737.00 26.02 26.86 28.69 50 86 31.32% YES
SPY 261005C00736000 736.00 28.94 27.84 29.69 33 84 32.14% YES
SPY 261005C00735000 735.00 30.09 28.84 30.64 144 82 32.64% YES
SPY 261005C00757000 757.00 8.54 8.69 9.2 1650 80 15.55% YES
SPY 261005C00804000 804.00 0.01 0 0.01 278 80 17.19%
SPY 261005C00830000 830.00 0.01 0 0.01 12 75 26.56%
SPY 261005C00742000 742.00 22.95 21.89 23.76 441 74 27.56% YES
SPY 261005C00743000 743.00 21.15 20.91 22.22 214 69 23.72% YES
SPY 261005C00752000 752.00 13.35 13.08 13.61 1969 69 18.09% YES
SPY 261005C00880000 880.00 0.01 0 0.01 3 68 43.75%
SPY 261005C00728000 728.00 34.32 35.82 37.65 10 64 38.26% YES
SPY 261005C00730000 730.00 35.11 33.82 35.65 76 59 36.68% YES
SPY 261005C00720000 720.00 44.64 43.81 45.65 60 53 44.46% YES
SPY 261005C00729000 729.00 35.72 34.83 36.62 13 51 37.28% YES
SPY 261005C00748000 748.00 17.27 16.07 17.36 448 49 20.40% YES
SPY 261005C00690000 690.00 74.42 73.78 75.67 20 47 56.37% YES
SPY 261005C00725000 725.00 39.12 38.81 40.64 71 44 40.53% YES
SPY 261005C00734000 734.00 28.44 29.84 31.71 51 44 33.88% YES
SPY 261005C00739000 739.00 25.88 24.86 26.69 89 44 29.69% YES
SPY 261005C00740000 740.00 25.59 23.89 25.75 247 43 29.19% YES
SPY 261005C00680000 680.00 84.36 83.77 85.63 76 43 62.52% YES
SPY 261005C00705000 705.00 59.53 58.79 60.63 16 42 55.64% YES
SPY 261005C00727000 727.00 35.4 36.81 38.67 24 32 39.17% YES
SPY 261005C00710000 710.00 51.22 53.79 55.65 6 31 52.05% YES
SPY 261005C00808000 808.00 0.01 0 0.01 4 31 18.75%
SPY 261005C00700000 700.00 64.79 63.79 65.52 58 27 58.39% YES
SPY 261005C00695000 695.00 69.67 68.78 70.62 6 27 52.73% YES
SPY 261005C00685000 685.00 80.05 78.77 80.63 120 22 59.25% YES
SPY 261005C00850000 850.00 0.01 0 0.01 11 21 33.59%
SPY 261005C00840000 840.00 0.01 0 0.01 1 5 30.47%
SPY 261005C00595000 595.00 173.93 168.71 170.57 2 0 117.63% YES

SPY Put Options Chain – 2026-10-05

The table below lists all put options on SPY expiring on 2026-10-05. 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 261005P00670000 670.00 0.01 0.01 0.02 210 9777 43.75%
SPY 261005P00750000 750.00 0.38 0.37 0.38 7861 6868 12.72%
SPY 261005P00675000 675.00 0.01 0.01 0.02 124 5530 41.41%
SPY 261005P00755000 755.00 0.83 0.83 0.84 7428 5512 11.77%
SPY 261005P00680000 680.00 0.02 0.01 0.02 528 2703 39.06%
SPY 261005P00735000 735.00 0.07 0.06 0.07 680 2544 16.99%
SPY 261005P00760000 760.00 1.76 1.77 1.78 23321 1925 10.72%
SPY 261005P00766000 766.00 3.99 3.99 4.01 2161 1842 9.06% YES
SPY 261005P00763000 763.00 2.7 2.69 2.71 10404 1759 9.97%
SPY 261005P00765000 765.00 3.52 3.51 3.53 8283 1636 9.39% YES
SPY 261005P00769000 769.00 5.7 5.65 5.75 1396 1501 7.75% YES
SPY 261005P00752000 752.00 0.53 0.51 0.52 5612 1495 12.33%
SPY 261005P00768000 768.00 5.18 5.04 5.12 1568 1444 8.27% YES
SPY 261005P00751000 751.00 0.43 0.43 0.44 2941 1387 12.49%
SPY 261005P00745000 745.00 0.17 0.17 0.18 3917 1348 13.82%
SPY 261005P00753000 753.00 0.62 0.6 0.61 4452 1255 12.13%
SPY 261005P00767000 767.00 4.58 4.47 4.57 1071 1238 8.80% YES
SPY 261005P00747000 747.00 0.23 0.23 0.24 2495 1175 13.36%
SPY 261005P00744000 744.00 0.16 0.15 0.16 1934 1117 14.09%
SPY 261005P00710000 710.00 0.04 0.02 0.03 446 1104 26.95%
SPY 261005P00736000 736.00 0.07 0.06 0.07 489 1091 16.50%
SPY 261005P00770000 770.00 6.43 6.24 6.44 1882 1055 7.12% YES
SPY 261005P00764000 764.00 3.12 3.08 3.1 11515 1016 9.70% YES
SPY 261005P00749000 749.00 0.32 0.31 0.32 2822 1003 12.88%
SPY 261005P00756000 756.00 0.98 0.96 0.98 2579 936 11.57%
SPY 261005P00739000 739.00 0.1 0.08 0.09 557 935 15.48%
SPY 261005P00762000 762.00 2.34 2.35 2.36 8324 892 10.23%
SPY 261005P00748000 748.00 0.28 0.26 0.27 3870 882 13.04%
SPY 261005P00757000 757.00 1.15 1.13 1.14 3878 761 11.36%
SPY 261005P00759000 759.00 1.54 1.52 1.54 6471 752 10.94%
SPY 261005P00771000 771.00 7.33 7.07 7.59 1578 699 8.70% YES
SPY 261005P00761000 761.00 2.06 2.04 2.06 9981 680 10.51%
SPY 261005P00640000 640.00 0.01 0 0.01 640 642 51.56%
SPY 261005P00746000 746.00 0.2 0.19 0.2 3373 585 13.48%
SPY 261005P00754000 754.00 0.7 0.7 0.71 3133 583 11.91%
SPY 261005P00731000 731.00 0.06 0.05 0.06 286 571 18.65%
SPY 261005P00737000 737.00 0.08 0.07 0.08 544 539 16.26%
SPY 261005P00740000 740.00 0.1 0.09 0.1 2315 522 15.19%
SPY 261005P00738000 738.00 0.09 0.07 0.08 872 517 15.72%
SPY 261005P00565000 565.00 0.01 0 0.01 210 511 84.38%
SPY 261005P00758000 758.00 1.3 1.31 1.32 4596 468 11.13%
SPY 261005P00775000 775.00 10.34 10.3 11 470 458 0.00% YES
SPY 261005P00741000 741.00 0.12 0.1 0.11 1093 443 14.89%
SPY 261005P00700000 700.00 0.02 0.02 0.03 78 437 31.45%
SPY 261005P00730000 730.00 0.06 0.05 0.06 135 388 19.14%
SPY 261005P00742000 742.00 0.13 0.11 0.12 1260 377 14.53%
SPY 261005P00570000 570.00 0.01 0 0.01 1 361 81.25%
SPY 261005P00720000 720.00 0.04 0.03 0.04 39 346 23.05%
SPY 261005P00776000 776.00 11.15 11.28 12.56 165 325 12.34% YES
SPY 261005P00695000 695.00 0.02 0.02 0.03 128 317 33.79%
SPY 261005P00772000 772.00 8.6 7.72 8.27 259 266 7.52% YES
SPY 261005P00773000 773.00 9.44 8.56 8.88 546 262 0.00% YES
SPY 261005P00728000 728.00 0.09 0.04 0.05 73 254 19.73%
SPY 261005P00600000 600.00 0.02 0 0.01 180 251 68.75%
SPY 261005P00595000 595.00 0.01 0 0.01 200 225 71.88%
SPY 261005P00615000 615.00 0.01 0 0.01 1 221 62.50%
SPY 261005P00733000 733.00 0.08 0.05 0.06 187 217 17.68%
SPY 261005P00732000 732.00 0.07 0.05 0.06 566 207 18.16%
SPY 261005P00774000 774.00 9.8 9.4 10.05 580 203 6.18% YES
SPY 261005P00715000 715.00 0.04 0.03 0.04 212 200 25.39%
SPY 261005P00743000 743.00 0.14 0.13 0.14 2263 196 14.33%
SPY 261005P00550000 550.00 0.01 0 0.01 181 181 90.63%
SPY 261005P00726000 726.00 0.04 0.04 0.05 9 172 20.70%
SPY 261005P00729000 729.00 0.05 0.04 0.05 65 164 19.24%
SPY 261005P00777000 777.00 11.69 12.23 13.43 639 145 12.15% YES
SPY 261005P00585000 585.00 0.01 0 0.01 207 138 75.00%
SPY 261005P00705000 705.00 0.03 0.02 0.03 10 125 29.30%
SPY 261005P00650000 650.00 0.01 0 0.01 368 121 50.00%
SPY 261005P00725000 725.00 0.04 0.04 0.05 23 112 21.19%
SPY 261005P00555000 555.00 0.01 0 0.01 5 110 89.06%
SPY 261005P00610000 610.00 0.01 0 0.01 1 101 64.06%
SPY 261005P00665000 665.00 0.01 0.01 0.02 95 97 46.09%
SPY 261005P00727000 727.00 0.04 0.04 0.05 11 75 20.22%
SPY 261005P00734000 734.00 0.1 0.06 0.07 663 36 17.48%
SPY 261005P00782000 782.00 18.2 16.67 18.54 16 25 16.37% YES
SPY 261005P00685000 685.00 0.01 0.01 0.02 108 21 37.11%
SPY 261005P00630000 630.00 0.02 0 0.01 26 18 56.25%
SPY 261005P00724000 724.00 0.05 0.04 0.05 7 16 21.68%
SPY 261005P00778000 778.00 13.6 13.25 14.55 73 13 13.71% YES
SPY 261005P00780000 780.00 15.45 15.25 16.53 168 12 14.94% YES
SPY 261005P00690000 690.00 0.02 0.01 0.02 101 8 34.77%
SPY 261005P00655000 655.00 0.01 0.01 0.02 252 7 50.78%
SPY 261005P00660000 660.00 0.02 0.01 0.02 249 6 48.44%
SPY 261005P00605000 605.00 0.01 0 0.01 1 6 65.63%
SPY 261005P00790000 790.00 26.2 24.66 26.54 12 2 21.53% YES
SPY 261005P00779000 779.00 14.46 13.67 15.54 16 2 14.33% YES
SPY 261005P00781000 781.00 16.6 15.67 17.55 9 2 15.77% YES
SPY 261005P00723000 723.00 0.03 0.03 0.04 25 1 21.58%
SPY 261005P00795000 795.00 31.22 29.67 31.56 10 1 24.81% YES
SPY 261005P00785000 785.00 21.69 19.66 21.54 12 0 18.35% YES
SPY 261005P00788000 788.00 23.32 22.68 24.54 4 0 20.28% YES
SPY 261005P00794000 794.00 25.25 28.67 30.55 48 0 24.10% YES
SPY 261005P00783000 783.00 18.6 17.67 19.54 18 0 17.04% YES
SPY 261005P00786000 786.00 22.87 20.67 22.55 37 0 19.08% YES
SPY 261005P00791000 791.00 30.48 25.68 27.54 48 0 22.16% YES
SPY 261005P00784000 784.00 20.02 18.67 20.54 14 0 17.70% YES
SPY 261005P00797000 797.00 33.36 31.68 33.54 2 0 25.81% YES

SPY 2026-10-05 Options Chain FAQ

1. What does this SPY options chain for 2026-10-05 show?

This page displays the full SPY options chain for contracts expiring on 2026-10-05. 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 2026-10-05. 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 2026-10-05. 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 2026-10-05 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 2026-10-05 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 2026-10-05 approaches.