WhaleQuant.io

SPY Options Chain – 2026-10-06

Detailed SPY options chain for 2026-10-06 – 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 — 2026-10-06 Expiration

This page focuses on a single options expiration date for SPY – 2026-10-06 – 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 2026-10-06.

This SPY 2026-10-06 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 — 2026-10-06 Expiration

The table below shows all call options on SPY expiring on 2026-10-06. 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 261006C00810000 810.00 0.02 0.01 0.02 57 44417 18.75%
SPY 261006C00775000 775.00 0.62 0.62 0.63 5615 3925 10.82%
SPY 261006C00825000 825.00 0.01 0 0.01 138 2923 22.27%
SPY 261006C00786000 786.00 0.04 0.03 0.04 730 2190 10.74%
SPY 261006C00770000 770.00 1.86 1.85 1.87 4796 1477 11.76%
SPY 261006C00768000 768.00 2.64 2.63 2.65 1752 1267 12.20%
SPY 261006C00782000 782.00 0.09 0.09 0.1 1139 1174 10.40%
SPY 261006C00789000 789.00 0.03 0.02 0.03 815 974 11.52%
SPY 261006C00780000 780.00 0.15 0.16 0.17 1475 921 10.40%
SPY 261006C00800000 800.00 0.01 0.01 0.02 506 896 15.04%
SPY 261006C00785000 785.00 0.05 0.04 0.05 278 825 10.65%
SPY 261006C00805000 805.00 0.02 0.01 0.02 120 819 16.99%
SPY 261006C00771000 771.00 1.54 1.53 1.54 885 807 11.54%
SPY 261006C00791000 791.00 0.02 0.02 0.03 20 702 12.31%
SPY 261006C00773000 773.00 0.87 0.99 1.01 1385 691 11.15%
SPY 261006C00779000 779.00 0.2 0.21 0.22 777 686 10.40%
SPY 261006C00765000 765.00 4.1 4.1 4.13 5445 674 12.93%
SPY 261006C00772000 772.00 1.24 1.24 1.26 1105 603 11.35%
SPY 261006C00781000 781.00 0.11 0.12 0.13 715 586 10.38%
SPY 261006C00766000 766.00 3.56 3.57 3.59 2529 576 12.67%
SPY 261006C00776000 776.00 0.48 0.48 0.49 1192 572 10.68%
SPY 261006C00774000 774.00 0.76 0.79 0.8 1221 571 10.96%
SPY 261006C00788000 788.00 0.02 0.02 0.03 1587 560 11.13%
SPY 261006C00798000 798.00 0.02 0.01 0.02 43 555 14.45%
SPY 261006C00803000 803.00 0.02 0.01 0.02 122 554 16.21%
SPY 261006C00797000 797.00 0.02 0.01 0.02 130 545 14.06%
SPY 261006C00783000 783.00 0.07 0.07 0.08 686 517 10.50%
SPY 261006C00767000 767.00 3.05 3.08 3.1 2780 515 12.43%
SPY 261006C00790000 790.00 0.03 0.02 0.03 37 513 11.91%
SPY 261006C00787000 787.00 0.04 0.03 0.04 259 485 11.13%
SPY 261006C00804000 804.00 0.04 0.01 0.02 80 478 16.60%
SPY 261006C00778000 778.00 0.29 0.28 0.29 1551 475 10.49%
SPY 261006C00769000 769.00 2.14 2.22 2.24 3337 434 11.98%
SPY 261006C00764000 764.00 4.65 4.68 4.71 3285 420 13.21%
SPY 261006C00777000 777.00 0.37 0.37 0.38 1299 415 10.58%
SPY 261006C00808000 808.00 0.01 0.01 0.02 145 340 17.97%
SPY 261006C00795000 795.00 0.02 0.01 0.02 41 291 13.28%
SPY 261006C00835000 835.00 0.01 0 0.01 1137 265 25.39%
SPY 261006C00784000 784.00 0.05 0.05 0.06 230 231 10.50%
SPY 261006C00763000 763.00 5.16 5.24 5.35 3405 225 13.57% YES
SPY 261006C00792000 792.00 0.02 0.01 0.02 715 189 12.11%
SPY 261006C00802000 802.00 0.02 0.01 0.02 281 188 15.82%
SPY 261006C00820000 820.00 0.01 0 0.01 244 175 20.70%
SPY 261006C00815000 815.00 0.01 0.01 0.02 196 170 20.51%
SPY 261006C00756000 756.00 10.95 9.97 10.59 467 164 16.14% YES
SPY 261006C00760000 760.00 7.18 7.28 7.41 2920 155 14.53% YES
SPY 261006C00793000 793.00 0.01 0.01 0.02 64 135 12.50%
SPY 261006C00794000 794.00 0.01 0.01 0.02 55 125 12.89%
SPY 261006C00762000 762.00 5.26 5.89 6.03 2907 120 13.95% YES
SPY 261006C00745000 745.00 20.45 19.19 20.54 110 108 21.35% YES
SPY 261006C00753000 753.00 12.81 12.34 13.16 290 76 17.42% YES
SPY 261006C00796000 796.00 0.02 0.01 0.02 412 71 13.67%
SPY 261006C00749000 749.00 16.61 15.53 16.77 194 69 19.26% YES
SPY 261006C00801000 801.00 0.04 0.01 0.02 5 66 15.43%
SPY 261006C00799000 799.00 0.02 0.01 0.02 240 65 14.75%
SPY 261006C00751000 751.00 14.75 14.01 14.94 306 59 18.31% YES
SPY 261006C00755000 755.00 11.07 10.8 11.34 1710 57 16.25% YES
SPY 261006C00807000 807.00 0.02 0.01 0.02 160 53 17.58%
SPY 261006C00742000 742.00 23.87 22.04 23.96 384 52 25.59% YES
SPY 261006C00845000 845.00 0.01 0 0.01 82 52 28.52%
SPY 261006C00747000 747.00 17.37 17.29 18.63 168 48 20.23% YES
SPY 261006C00750000 750.00 15.26 14.93 15.85 97 48 18.78% YES
SPY 261006C00748000 748.00 17.58 16.37 17.71 79 47 19.80% YES
SPY 261006C00743000 743.00 22.27 21.14 22.96 70 42 24.82% YES
SPY 261006C00741000 741.00 24.19 23.05 24.9 201 40 26.07% YES
SPY 261006C00761000 761.00 6.61 6.57 6.68 2960 40 14.17% YES
SPY 261006C00752000 752.00 13.97 13.17 14.04 113 38 17.84% YES
SPY 261006C00757000 757.00 9.64 9.22 9.77 618 32 15.75% YES
SPY 261006C00710000 710.00 55.16 53.89 55.74 38 26 47.19% YES

SPY Put Options Chain – 2026-10-06

The table below lists all put options on SPY expiring on 2026-10-06. 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 261006P00670000 670.00 0.01 0.01 0.02 842 8261 39.06%
SPY 261006P00750000 750.00 0.69 0.64 0.65 4251 1532 13.14%
SPY 261006P00765000 765.00 4.1 4.08 4.1 1959 1399 10.01% YES
SPY 261006P00740000 740.00 0.2 0.18 0.19 1206 1315 15.14%
SPY 261006P00770000 770.00 6.98 6.78 6.91 1505 1146 8.36% YES
SPY 261006P00715000 715.00 0.05 0.04 0.05 1996 1081 23.24%
SPY 261006P00730000 730.00 0.08 0.08 0.09 770 1022 18.12%
SPY 261006P00710000 710.00 0.03 0.04 0.05 602 989 25.49%
SPY 261006P00760000 760.00 2.28 2.3 2.32 8642 984 11.25%
SPY 261006P00745000 745.00 0.35 0.33 0.34 871 874 14.06%
SPY 261006P00754000 754.00 1.09 1.09 1.1 1468 858 12.43%
SPY 261006P00700000 700.00 0.03 0.03 0.04 556 786 29.10%
SPY 261006P00748000 748.00 0.5 0.49 0.5 1426 757 13.50%
SPY 261006P00766000 766.00 4.69 4.54 4.57 938 738 9.72% YES
SPY 261006P00767000 767.00 5.15 4.98 5.13 339 715 9.56% YES
SPY 261006P00755000 755.00 1.25 1.24 1.25 2155 648 12.24%
SPY 261006P00742000 742.00 0.24 0.23 0.24 1276 642 14.72%
SPY 261006P00764000 764.00 3.7 3.65 3.67 7861 617 10.27% YES
SPY 261006P00735000 735.00 0.12 0.11 0.12 300 593 16.46%
SPY 261006P00744000 744.00 0.34 0.29 0.3 1126 545 14.26%
SPY 261006P00763000 763.00 3.31 3.26 3.29 2913 539 10.56%
SPY 261006P00757000 757.00 1.61 1.6 1.61 834 536 11.87%
SPY 261006P00751000 751.00 0.8 0.73 0.74 1210 489 12.95%
SPY 261006P00747000 747.00 0.46 0.43 0.44 922 470 13.68%
SPY 261006P00761000 761.00 2.79 2.59 2.61 6668 460 11.02%
SPY 261006P00753000 753.00 1 0.96 0.97 1236 451 12.64%
SPY 261006P00768000 768.00 5.99 5.52 5.68 157 450 9.21% YES
SPY 261006P00733000 733.00 0.1 0.09 0.1 244 448 16.94%
SPY 261006P00762000 762.00 2.92 2.91 2.93 3231 406 10.79%
SPY 261006P00759000 759.00 2.13 2.04 2.06 2176 400 11.47%
SPY 261006P00775000 775.00 11.15 10.45 11.23 341 397 8.20% YES
SPY 261006P00771000 771.00 7.91 7.38 7.89 583 359 9.08% YES
SPY 261006P00758000 758.00 1.81 1.81 1.82 1654 351 11.66%
SPY 261006P00743000 743.00 0.28 0.26 0.27 508 347 14.50%
SPY 261006P00734000 734.00 0.16 0.1 0.11 254 347 16.72%
SPY 261006P00705000 705.00 0.04 0.03 0.04 3439 341 26.95%
SPY 261006P00695000 695.00 0.03 0.02 0.03 2063 340 30.27%
SPY 261006P00737000 737.00 0.15 0.13 0.14 503 337 15.87%
SPY 261006P00728000 728.00 0.07 0.07 0.08 65 317 18.75%
SPY 261006P00725000 725.00 0.07 0.06 0.07 241 311 19.78%
SPY 261006P00729000 729.00 0.08 0.07 0.08 8 297 18.26%
SPY 261006P00773000 773.00 9.17 8.82 9.5 242 293 8.73% YES
SPY 261006P00746000 746.00 0.39 0.37 0.38 781 282 13.82%
SPY 261006P00741000 741.00 0.22 0.2 0.21 578 281 14.89%
SPY 261006P00756000 756.00 1.46 1.41 1.42 862 279 12.06%
SPY 261006P00720000 720.00 0.05 0.05 0.06 555 273 21.58%
SPY 261006P00769000 769.00 6.8 6.11 6.27 264 264 8.81% YES
SPY 261006P00774000 774.00 10.26 9.65 10.37 120 249 8.62% YES
SPY 261006P00739000 739.00 0.18 0.16 0.17 1155 227 15.36%
SPY 261006P00749000 749.00 0.6 0.56 0.57 697 221 13.32%
SPY 261006P00690000 690.00 0.04 0.02 0.03 5 216 32.42%
SPY 261006P00732000 732.00 0.17 0.09 0.1 706 206 17.43%
SPY 261006P00772000 772.00 8.69 8.09 8.67 226 183 8.88% YES
SPY 261006P00615000 615.00 0.02 0 0.01 152 159 56.25%
SPY 261006P00752000 752.00 0.88 0.84 0.85 1176 158 12.81%
SPY 261006P00550000 550.00 0.01 0 0.01 151 151 81.25%
SPY 261006P00665000 665.00 0.03 0.01 0.02 2 143 41.02%
SPY 261006P00736000 736.00 0.13 0.12 0.13 281 123 16.16%
SPY 261006P00738000 738.00 0.16 0.14 0.15 1281 103 15.53%
SPY 261006P00580000 580.00 0.01 0 0.01 10 82 68.75%
SPY 261006P00575000 575.00 0.01 0 0.01 70 75 71.88%
SPY 261006P00726000 726.00 0.07 0.06 0.07 62 63 19.34%
SPY 261006P00776000 776.00 11.52 11.3 12.67 18 39 11.66% YES
SPY 261006P00777000 777.00 12.46 11.72 13.6 13 33 11.93% YES
SPY 261006P00778000 778.00 16.31 12.7 14.57 18 23 12.38% YES
SPY 261006P00724000 724.00 0.14 0.06 0.07 14 19 20.22%
SPY 261006P00780000 780.00 15.43 14.67 16.55 14 14 13.50% YES
SPY 261006P00731000 731.00 0.1 0.08 0.09 158 13 17.63%
SPY 261006P00779000 779.00 14.47 13.69 15.55 87 10 12.89% YES
SPY 261006P00723000 723.00 0.08 0.05 0.06 52 10 20.26%
SPY 261006P00675000 675.00 0.02 0.01 0.02 76 5 37.11%
SPY 261006P00727000 727.00 0.12 0.06 0.07 11 5 18.85%
SPY 261006P00600000 600.00 0.04 0 0.01 0 5 60.94%
SPY 261006P00655000 655.00 0.09 0.01 0.02 0 3 45.31%
SPY 261006P00785000 785.00 20.85 19.67 21.55 31 1 16.49% YES
SPY 261006P00660000 660.00 0.04 0.01 0.02 1 1 43.36%
SPY 261006P00790000 790.00 23.33 24.67 26.55 26 0 19.34% YES
SPY 261006P00781000 781.00 14.03 15.66 17.53 84 0 13.98% YES
SPY 261006P00782000 782.00 19.11 16.69 18.57 4 0 14.86% YES
SPY 261006P00786000 786.00 21.2 20.69 22.55 2 0 17.07% YES
SPY 261006P00788000 788.00 23.15 22.69 24.55 170 0 18.21% YES

SPY 2026-10-06 Options Chain FAQ

1. What does this SPY options chain for 2026-10-06 show?

This page displays the full SPY options chain for contracts expiring on 2026-10-06. 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 2026-10-06. 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 2026-10-06. 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 2026-10-06 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 2026-10-06 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 2026-10-06 approaches.