WhaleQuant.io

SPY Options Chain – 2026-10-09

Detailed SPY options chain for 2026-10-09 – 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 — 2026-10-09 Expiration

This page focuses on a single options expiration date for SPY – 2026-10-09 – 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 2026-10-09.

This SPY 2026-10-09 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 — 2026-10-09 Expiration

The table below shows all call options on SPY expiring on 2026-10-09. 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 261009C00785000 785.00 0.27 0.26 0.28 3745 104682 11.26%
SPY 261009C00780000 780.00 0.72 0.71 0.73 29239 42038 11.59%
SPY 261009C00775000 775.00 1.71 1.71 1.72 7460 10266 12.28%
SPY 261009C00790000 790.00 0.1 0.1 0.11 955 9299 11.30%
SPY 261009C00800000 800.00 0.04 0.03 0.04 2219 9017 12.89%
SPY 261009C00823000 823.00 0.02 0.01 0.02 1 8256 18.36%
SPY 261009C00774000 774.00 1.95 1.99 2.01 1708 8236 12.46%
SPY 261009C00824000 824.00 0.03 0.01 0.02 7830 7968 18.56%
SPY 261009C00783000 783.00 0.4 0.4 0.41 1946 6267 11.32%
SPY 261009C00793000 793.00 0.07 0.06 0.07 373 6101 11.57%
SPY 261009C00799000 799.00 0.04 0.03 0.04 614 5996 12.60%
SPY 261009C00770000 770.00 3.41 3.43 3.45 12383 5872 13.20%
SPY 261009C00784000 784.00 0.28 0.33 0.34 902 4110 11.28%
SPY 261009C00778000 778.00 0.99 1.03 1.05 2738 3547 11.84%
SPY 261009C00768000 768.00 4.34 4.35 4.37 2536 3256 13.64%
SPY 261009C00801000 801.00 0.04 0.03 0.04 11 3202 13.23%
SPY 261009C00806000 806.00 0.03 0.02 0.03 6 3104 14.26%
SPY 261009C00767000 767.00 4.72 4.85 4.88 6584 2991 13.87%
SPY 261009C00762000 762.00 7.68 7.61 7.96 2884 2532 15.35% YES
SPY 261009C00797000 797.00 0.05 0.04 0.05 19 2483 12.35%
SPY 261009C00795000 795.00 0.04 0.05 0.06 310 2103 12.01%
SPY 261009C00779000 779.00 0.83 0.86 0.88 1256 2000 11.72%
SPY 261009C00769000 769.00 3.82 3.88 3.9 1984 1991 13.43%
SPY 261009C00782000 782.00 0.49 0.48 0.5 1250 1970 11.40%
SPY 261009C00786000 786.00 0.23 0.21 0.23 1062 1908 11.22%
SPY 261009C00764000 764.00 6.57 6.54 6.58 5064 1901 14.59%
SPY 261009C00772000 772.00 2.62 2.65 2.67 2137 1895 12.83%
SPY 261009C00766000 766.00 5.41 5.39 5.41 2727 1885 14.08%
SPY 261009C00765000 765.00 5.96 5.95 5.98 15678 1826 14.33%
SPY 261009C00745000 745.00 21.38 20.8 21.75 153 1700 20.96% YES
SPY 261009C00787000 787.00 0.17 0.17 0.19 869 1677 11.21%
SPY 261009C00794000 794.00 0.06 0.05 0.06 147 1583 11.67%
SPY 261009C00776000 776.00 1.38 1.45 1.47 2192 1543 12.13%
SPY 261009C00802000 802.00 0.04 0.03 0.04 19 1517 13.58%
SPY 261009C00773000 773.00 2.21 2.3 2.32 1360 1460 12.63%
SPY 261009C00763000 763.00 7 7.08 7.26 2977 1421 14.97% YES
SPY 261009C00758000 758.00 10.7 10.36 10.77 1163 1387 16.44% YES
SPY 261009C00771000 771.00 3.02 3.03 3.04 4960 1324 13.00%
SPY 261009C00760000 760.00 9.11 8.95 9.28 6247 1296 15.79% YES
SPY 261009C00814000 814.00 0.02 0.02 0.03 8319 1266 16.60%
SPY 261009C00680000 680.00 82.14 84.19 85.92 3 1259 54.46% YES
SPY 261009C00777000 777.00 1.24 1.23 1.25 2697 1255 11.99%
SPY 261009C00805000 805.00 0.03 0.02 0.03 28 1205 13.97%
SPY 261009C00735000 735.00 29.94 29.63 31.98 17 1165 28.19% YES
SPY 261009C00695000 695.00 66.95 69.23 70.99 58 1117 46.83% YES
SPY 261009C00789000 789.00 0.12 0.12 0.13 199 1070 11.23%
SPY 261009C00781000 781.00 0.6 0.59 0.61 921 1055 11.51%
SPY 261009C00845000 845.00 0.02 0.01 0.02 641 1042 24.02%
SPY 261009C00740000 740.00 26.16 24.85 27.22 32 1038 25.76% YES
SPY 261009C00792000 792.00 0.08 0.07 0.08 708 1025 11.45%
SPY 261009C00900000 900.00 0.01 0 0.01 1 1003 35.16%
SPY 261009C00822000 822.00 0.01 0.01 0.02 1 972 18.07%
SPY 261009C00761000 761.00 8.43 8.27 8.6 2655 918 15.55% YES
SPY 261009C00816000 816.00 0.02 0.01 0.02 237 847 16.41%
SPY 261009C00791000 791.00 0.08 0.08 0.09 623 836 11.30%
SPY 261009C00812000 812.00 0.04 0.02 0.03 51 791 16.02%
SPY 261009C00788000 788.00 0.16 0.14 0.15 176 791 11.13%
SPY 261009C00759000 759.00 9.66 9.65 10.03 932 768 16.15% YES
SPY 261009C00840000 840.00 0.02 0.01 0.02 495 766 22.85%
SPY 261009C00810000 810.00 0.02 0.02 0.03 15 757 15.43%
SPY 261009C00815000 815.00 0.02 0.02 0.03 8684 751 16.90%
SPY 261009C00820000 820.00 0.02 0.01 0.02 8 736 17.58%
SPY 261009C00803000 803.00 0.03 0.02 0.03 4065 710 13.38%
SPY 261009C00796000 796.00 0.05 0.04 0.05 163 667 12.01%
SPY 261009C00750000 750.00 17.1 16.95 17.29 225 653 19.08% YES
SPY 261009C00757000 757.00 11.44 11.09 11.52 839 626 16.72% YES
SPY 261009C00798000 798.00 0.05 0.03 0.04 16 577 12.31%
SPY 261009C00700000 700.00 61.82 64.25 66.59 12 567 47.33% YES
SPY 261009C00821000 821.00 0.02 0.01 0.02 1526 533 17.77%
SPY 261009C00755000 755.00 13.06 12.58 13.13 711 514 17.45% YES
SPY 261009C00728000 728.00 33.5 36.45 38.17 7 487 29.36% YES
SPY 261009C00808000 808.00 0.02 0.02 0.03 8 482 14.84%
SPY 261009C00756000 756.00 11.92 11.83 12.31 380 458 17.07% YES
SPY 261009C00807000 807.00 0.02 0.02 0.03 4 423 14.55%
SPY 261009C00825000 825.00 0.02 0.01 0.02 13 374 18.95%
SPY 261009C00605000 605.00 162.05 159.04 161.47 18 365 87.65% YES
SPY 261009C00850000 850.00 0.02 0.01 0.02 200 356 25.39%
SPY 261009C00730000 730.00 34.32 34.49 36.14 74 334 28.06% YES
SPY 261009C00752000 752.00 15.15 14.9 15.58 520 333 18.39% YES
SPY 261009C00736000 736.00 28.94 28.66 30.32 9 332 25.20% YES
SPY 261009C00748000 748.00 18.94 18.19 19.05 25 322 19.82% YES
SPY 261009C00835000 835.00 0.02 0.01 0.02 12 320 21.49%
SPY 261009C00650000 650.00 117.04 114.12 116.55 20 302 65.39% YES
SPY 261009C00747000 747.00 19.71 19.07 19.94 18 297 20.19% YES
SPY 261009C00811000 811.00 0.05 0.02 0.03 4 294 15.72%
SPY 261009C00804000 804.00 0.03 0.02 0.03 4464 292 13.67%
SPY 261009C00595000 595.00 171.89 169.03 171.46 2 288 92.77% YES
SPY 261009C00830000 830.00 0.04 0.01 0.02 6 254 20.12%
SPY 261009C00615000 615.00 146.42 149.05 150.7 2 254 77.42% YES
SPY 261009C00725000 725.00 36.14 39.41 41.85 16 224 33.89% YES
SPY 261009C00817000 817.00 0.02 0.01 0.02 127 207 16.80%
SPY 261009C00809000 809.00 0.02 0.02 0.03 2 189 15.14%
SPY 261009C00754000 754.00 14.33 13.7 13.9 354 171 17.67% YES
SPY 261009C00734000 734.00 28.75 30.59 32.94 13 165 28.68% YES
SPY 261009C00813000 813.00 0.04 0.02 0.03 1 133 16.31%
SPY 261009C00739000 739.00 22.81 25.79 28.15 8 120 26.18% YES
SPY 261009C00870000 870.00 0.01 0 0.01 820 104 28.52%
SPY 261009C00675000 675.00 86.83 89.18 91.49 4 102 52.72% YES
SPY 261009C00818000 818.00 0.02 0.01 0.02 2299 100 16.99%
SPY 261009C00865000 865.00 0.01 0 0.01 641 98 27.34%
SPY 261009C00741000 741.00 22.38 23.87 26.63 45 94 26.37% YES
SPY 261009C00729000 729.00 34.95 35.43 38.21 30 93 32.79% YES
SPY 261009C00600000 600.00 161.78 163.98 166.77 7 80 91.77% YES
SPY 261009C00705000 705.00 60.33 59.22 61.94 1 80 46.13% YES
SPY 261009C00742000 742.00 23.83 22.93 25.65 25 72 25.75% YES
SPY 261009C00855000 855.00 0.01 0.01 0.02 7 70 26.56%
SPY 261009C00749000 749.00 17.89 17.35 18.17 21 66 19.46% YES
SPY 261009C00660000 660.00 104.29 104.09 106.83 2 66 61.43% YES
SPY 261009C00744000 744.00 22.2 21.67 22.66 36 64 21.33% YES
SPY 261009C00753000 753.00 13.65 14.11 14.74 279 61 18.04% YES
SPY 261009C00722000 722.00 35.91 42.32 45.05 0 59 36.50% YES
SPY 261009C00640000 640.00 126.99 124.04 126.77 2 47 71.19% YES
SPY 261009C00738000 738.00 25.83 26.7 29.47 9 47 27.88% YES
SPY 261009C00727000 727.00 41.98 37.39 40.07 1 44 33.52% YES
SPY 261009C00726000 726.00 38.76 38.37 41.15 3 41 34.43% YES
SPY 261009C00751000 751.00 15.95 15.71 16.41 50 36 18.68% YES
SPY 261009C00819000 819.00 0.03 0.01 0.02 1769 36 17.19%
SPY 261009C00860000 860.00 0.01 0 0.01 3336 35 26.17%
SPY 261009C00746000 746.00 20.68 19.93 20.84 136 34 20.57% YES
SPY 261009C00733000 733.00 28.9 31.52 34.26 10 34 30.43% YES
SPY 261009C00732000 732.00 30.03 32.49 35.23 2 33 30.96% YES
SPY 261009C00743000 743.00 22.97 22.48 23.57 11 33 21.69% YES
SPY 261009C00635000 635.00 131.97 129.05 131.83 2 32 74.15% YES
SPY 261009C00710000 710.00 54.05 54.24 57 7 27 43.47% YES
SPY 261009C00670000 670.00 94.51 94.12 96.9 2 25 56.70% YES
SPY 261009C00720000 720.00 48.1 44.3 47.04 1 25 37.67% YES
SPY 261009C00625000 625.00 141.95 139.03 141.81 2 24 79.13% YES
SPY 261009C00610000 610.00 156.91 154.01 156.76 2 23 86.60% YES
SPY 261009C00715000 715.00 49.2 49.26 52.05 13 17 40.71% YES
SPY 261009C00500000 500.00 268.67 263.84 266.62 20 16 145.75% YES
SPY 261009C00737000 737.00 25.38 27.66 30.29 14 14 27.95% YES
SPY 261009C00690000 690.00 73.9 74.22 76.95 4 14 54.88% YES
SPY 261009C00895000 895.00 0.02 0 0.01 0 13 34.38%
SPY 261009C00723000 723.00 45.07 41.33 44.11 6 13 36.12% YES
SPY 261009C00721000 721.00 41.22 43.31 46.09 19 12 37.26% YES
SPY 261009C00685000 685.00 78.82 79.14 81.87 4 11 57.32% YES
SPY 261009C00620000 620.00 147.21 144.02 146.79 1 11 81.58% YES
SPY 261009C00724000 724.00 40.84 40.37 43.11 4 8 35.51% YES
SPY 261009C00880000 880.00 0.01 0 0.01 5 8 30.86%
SPY 261009C00550000 550.00 218.54 213.9 216.7 48 7 117.97% YES
SPY 261009C00665000 665.00 100.34 99.1 101.89 3 7 59.16% YES
SPY 261009C00731000 731.00 31.35 33.47 36.09 4 5 31.10% YES
SPY 261009C00630000 630.00 135.04 134.04 136.8 1 4 76.54% YES
SPY 261009C00655000 655.00 110.74 109.09 111.86 2 4 64.14% YES
SPY 261009C00890000 890.00 0.02 0 0.01 1 3 32.81%
SPY 261009C00645000 645.00 122 119.06 121.84 2 3 69.07% YES
SPY 261009C00535000 535.00 239.75 228.9 231.56 0 3 125.32% YES
SPY 261009C00530000 530.00 245 233.89 236.63 0 2 128.66% YES
SPY 261009C00540000 540.00 234.69 223.9 226.68 2 2 123.46% YES
SPY 261009C00575000 575.00 193.63 188.95 191.71 2 2 104.61% YES
SPY 261009C00505000 505.00 263.78 258.85 261.52 4 1 141.92% YES
SPY 261009C00585000 585.00 181.86 178.97 181.72 2 1 99.41% YES
SPY 261009C00590000 590.00 176.87 173.97 176.72 2 1 96.73% YES
SPY 261009C00875000 875.00 0.01 0 0.01 961 1 29.69%
SPY 261009C00930000 930.00 0.01 0 0.01 0 1 41.41%
SPY 261009C00520000 520.00 248.11 243.87 246.65 0 0 134.47% YES
SPY 261009C00545000 545.00 216.91 218.91 221.65 0 0 120.46% YES
SPY 261009C00570000 570.00 189.18 193.94 196.72 0 0 107.35% YES
SPY 261009C00555000 555.00 210.04 208.91 211.7 1 0 115.26% YES
SPY 261009C00560000 560.00 200.66 203.93 206.71 2 0 112.70% YES
SPY 261009C00565000 565.00 197.19 198.94 201.68 0 0 109.81% YES
SPY 261009C00580000 580.00 177.78 183.96 186.7 2 0 101.90% YES

SPY Put Options Chain – 2026-10-09

The table below lists all put options on SPY expiring on 2026-10-09. 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 261009P00745000 745.00 1.02 1.01 1.03 6961 80163 14.81%
SPY 261009P00725000 725.00 0.24 0.22 0.23 1024 78634 18.68%
SPY 261009P00767000 767.00 6.41 6.38 6.43 13816 30819 10.56% YES
SPY 261009P00742000 742.00 0.83 0.78 0.79 7786 16225 15.28%
SPY 261009P00735000 735.00 0.45 0.43 0.45 2568 9591 16.57%
SPY 261009P00760000 760.00 3.68 3.66 3.69 15378 8392 12.12%
SPY 261009P00750000 750.00 1.59 1.57 1.59 10886 8203 13.97%
SPY 261009P00753000 753.00 2.1 2.04 2.06 2298 7637 13.45%
SPY 261009P00775000 775.00 11.78 11.3 11.44 373 7137 7.67% YES
SPY 261009P00740000 740.00 0.69 0.66 0.67 3142 6843 15.64%
SPY 261009P00755000 755.00 2.4 2.41 2.44 6101 5929 13.09%
SPY 261009P00768000 768.00 7.39 6.77 7.07 1084 4171 10.61% YES
SPY 261009P00738000 738.00 0.54 0.55 0.57 658 4047 16.00%
SPY 261009P00770000 770.00 8.12 7.86 8.23 1964 3972 10.19% YES
SPY 261009P00763000 763.00 4.79 4.67 4.7 2982 3964 11.49%
SPY 261009P00700000 700.00 0.11 0.1 0.11 1418 3746 25.98%
SPY 261009P00761000 761.00 4 3.97 4.01 3607 3231 11.93%
SPY 261009P00670000 670.00 0.06 0.05 0.06 76 2911 34.57%
SPY 261009P00751000 751.00 1.77 1.71 1.73 1714 2898 13.79%
SPY 261009P00690000 690.00 0.08 0.08 0.09 309 2845 28.91%
SPY 261009P00749000 749.00 1.5 1.44 1.46 1448 2705 14.14%
SPY 261009P00762000 762.00 4.34 4.31 4.34 3538 2543 11.71%
SPY 261009P00695000 695.00 0.1 0.09 0.1 512 2454 27.44%
SPY 261009P00715000 715.00 0.16 0.14 0.15 744 2409 21.29%
SPY 261009P00710000 710.00 0.12 0.12 0.13 818 2405 22.75%
SPY 261009P00705000 705.00 0.11 0.11 0.12 323 2346 24.37%
SPY 261009P00675000 675.00 0.06 0.06 0.07 1857 2335 33.40%
SPY 261009P00730000 730.00 0.31 0.3 0.31 2632 2322 17.53%
SPY 261009P00746000 746.00 1.17 1.1 1.12 857 2287 14.62%
SPY 261009P00765000 765.00 5.5 5.46 5.51 6200 2193 11.05% YES
SPY 261009P00752000 752.00 1.95 1.87 1.89 1327 2093 13.63%
SPY 261009P00720000 720.00 0.17 0.17 0.18 1056 2035 19.92%
SPY 261009P00756000 756.00 2.72 2.63 2.65 1420 2030 12.90%
SPY 261009P00757000 757.00 3.11 2.86 2.88 1679 1937 12.71%
SPY 261009P00759000 759.00 3.37 3.37 3.4 2155 1842 12.32%
SPY 261009P00580000 580.00 0.01 0.01 0.02 4 1825 59.77%
SPY 261009P00766000 766.00 6.33 5.9 5.95 912 1823 10.80% YES
SPY 261009P00728000 728.00 0.28 0.27 0.28 1348 1640 18.04%
SPY 261009P00764000 764.00 5.1 5.04 5.09 2210 1634 11.27% YES
SPY 261009P00771000 771.00 8.79 8.48 8.86 212 1582 9.97% YES
SPY 261009P00741000 741.00 0.72 0.71 0.73 747 1554 15.48%
SPY 261009P00758000 758.00 3.19 3.1 3.13 1499 1546 12.52%
SPY 261009P00737000 737.00 0.53 0.51 0.52 1415 1540 16.15%
SPY 261009P00739000 739.00 0.67 0.6 0.62 753 1527 15.83%
SPY 261009P00685000 685.00 0.08 0.07 0.08 1516 1451 30.27%
SPY 261009P00754000 754.00 2.31 2.22 2.24 1344 1443 13.27%
SPY 261009P00734000 734.00 0.37 0.4 0.41 1328 1420 16.70%
SPY 261009P00724000 724.00 0.22 0.21 0.22 267 1380 18.95%
SPY 261009P00736000 736.00 0.51 0.47 0.48 846 1228 16.33%
SPY 261009P00747000 747.00 1.27 1.2 1.22 740 1193 14.45%
SPY 261009P00772000 772.00 9 9.08 9.54 186 1091 9.77% YES
SPY 261009P00729000 729.00 0.3 0.28 0.29 836 1077 17.73%
SPY 261009P00744000 744.00 0.93 0.93 0.94 935 943 14.95%
SPY 261009P00727000 727.00 0.28 0.25 0.26 1324 931 18.24%
SPY 261009P00726000 726.00 0.25 0.24 0.25 219 924 18.51%
SPY 261009P00721000 721.00 0.2 0.18 0.19 246 909 19.68%
SPY 261009P00769000 769.00 7.41 7.32 7.58 422 887 10.28% YES
SPY 261009P00630000 630.00 0.03 0.02 0.03 262 870 45.70%
SPY 261009P00748000 748.00 1.34 1.31 1.33 2008 859 14.28%
SPY 261009P00743000 743.00 0.8 0.85 0.86 880 855 15.11%
SPY 261009P00773000 773.00 9.91 9.75 10.25 168 791 9.55% YES
SPY 261009P00510000 510.00 0.01 0 0.01 230 781 78.13%
SPY 261009P00680000 680.00 0.06 0.07 0.08 162 728 32.13%
SPY 261009P00565000 565.00 0.03 0.01 0.02 625 700 64.84%
SPY 261009P00650000 650.00 0.04 0.03 0.04 313 654 40.04%
SPY 261009P00500000 500.00 0.01 0 0.01 12 633 82.81%
SPY 261009P00665000 665.00 0.04 0.05 0.06 120 612 36.33%
SPY 261009P00722000 722.00 0.25 0.19 0.2 424 604 19.43%
SPY 261009P00610000 610.00 0.03 0.02 0.03 244 570 51.95%
SPY 261009P00560000 560.00 0.01 0.01 0.02 2 565 67.19%
SPY 261009P00732000 732.00 0.38 0.35 0.36 674 562 17.14%
SPY 261009P00660000 660.00 0.06 0.04 0.05 37 541 37.40%
SPY 261009P00625000 625.00 0.04 0.02 0.03 47 509 47.27%
SPY 261009P00777000 777.00 13.29 12.74 13.5 39 502 8.95% YES
SPY 261009P00731000 731.00 0.35 0.33 0.34 447 482 17.40%
SPY 261009P00774000 774.00 10.74 10.45 11.02 94 474 9.41% YES
SPY 261009P00545000 545.00 0.01 0 0.01 90 440 65.63%
SPY 261009P00555000 555.00 0.01 0.01 0.02 560 421 68.75%
SPY 261009P00645000 645.00 0.05 0.03 0.04 9 414 41.80%
SPY 261009P00733000 733.00 0.37 0.37 0.39 1465 392 16.97%
SPY 261009P00615000 615.00 0.02 0.02 0.03 42 371 50.00%
SPY 261009P00640000 640.00 0.03 0.03 0.04 57 370 43.36%
SPY 261009P00535000 535.00 0.01 0 0.01 100 359 70.31%
SPY 261009P00778000 778.00 13.8 13.56 14.38 29 349 8.79% YES
SPY 261009P00723000 723.00 0.2 0.2 0.21 166 346 19.19%
SPY 261009P00505000 505.00 0.01 0 0.01 10 332 81.25%
SPY 261009P00776000 776.00 12.6 11.95 12.63 73 331 9.05% YES
SPY 261009P00605000 605.00 0.02 0.01 0.02 400 328 51.17%
SPY 261009P00540000 540.00 0.01 0 0.01 30 315 68.75%
SPY 261009P00655000 655.00 0.05 0.04 0.05 2 310 39.06%
SPY 261009P00590000 590.00 0.01 0.01 0.02 484 276 56.25%
SPY 261009P00635000 635.00 0.04 0.03 0.04 2 262 45.12%
SPY 261009P00530000 530.00 0.02 0 0.01 2 253 71.88%
SPY 261009P00780000 780.00 14.9 14.23 16.79 48 245 11.82% YES
SPY 261009P00515000 515.00 0.01 0 0.01 24 244 76.56%
SPY 261009P00779000 779.00 16.66 13.55 15.92 4 234 11.85% YES
SPY 261009P00620000 620.00 0.03 0.02 0.03 105 223 49.22%
SPY 261009P00600000 600.00 0.02 0.01 0.02 2045 214 53.13%
SPY 261009P00575000 575.00 0.01 0.01 0.02 1245 208 61.72%
SPY 261009P00570000 570.00 0.02 0.01 0.02 4 196 63.28%
SPY 261009P00595000 595.00 0.02 0.01 0.02 260 181 54.69%
SPY 261009P00525000 525.00 0.03 0 0.01 1 181 73.44%
SPY 261009P00550000 550.00 0.01 0 0.01 224 81 65.63%
SPY 261009P00585000 585.00 0.01 0.01 0.02 1840 78 57.81%
SPY 261009P00520000 520.00 0.04 0 0.01 26 66 75.00%
SPY 261009P00781000 781.00 18.85 15.12 17.84 23 44 12.56% YES
SPY 261009P00785000 785.00 21.55 20.08 21.72 20 17 13.97% YES
SPY 261009P00782000 782.00 17.62 16.08 18.75 2 12 12.65% YES
SPY 261009P00790000 790.00 22.98 24.04 26.77 12 11 16.60% YES
SPY 261009P00810000 810.00 45.83 44.05 46.77 1 4 25.39% YES
SPY 261009P00783000 783.00 19.89 17.07 19.77 2 4 13.25% YES
SPY 261009P00789000 789.00 20.62 23.05 25.77 8 3 16.14% YES
SPY 261009P00784000 784.00 19.69 18.06 20.78 8 2 13.78% YES
SPY 261009P00786000 786.00 25.56 20.06 22.76 11 1 14.66% YES
SPY 261009P00795000 795.00 31.7 29.04 31.77 34 1 18.90% YES
SPY 261009P00824000 824.00 55.47 58.05 60.77 1 0 31.06% YES
SPY 261009P00791000 791.00 20.31 25.04 27.77 19 0 17.07% YES
SPY 261009P00800000 800.00 29.35 34.05 36.77 5 0 21.12% YES
SPY 261009P00802000 802.00 33.79 35.99 38.77 2 0 21.99% YES
SPY 261009P00805000 805.00 30.66 39.05 41.77 2 0 23.28% YES
SPY 261009P00821000 821.00 59.6 55.05 57.77 4 0 29.86% YES
SPY 261009P00822000 822.00 65.41 56.05 58.77 0 0 30.26% YES
SPY 261009P00823000 823.00 66.41 57.05 59.77 0 0 30.65% YES
SPY 261009P00825000 825.00 68.4 58.99 61.77 0 0 31.45% YES
SPY 261009P00830000 830.00 73.4 64.05 66.77 0 0 33.39% YES
SPY 261009P00835000 835.00 78.39 69.05 71.77 0 0 35.30% YES
SPY 261009P00840000 840.00 83.38 73.99 76.77 0 0 37.18% YES
SPY 261009P00814000 814.00 47.81 48.05 50.77 0 0 27.04% YES
SPY 261009P00806000 806.00 44.71 40.05 42.77 0 0 23.71% YES
SPY 261009P00804000 804.00 43.61 38.05 40.72 2 0 22.51% YES
SPY 261009P00803000 803.00 46.53 37.05 39.73 4 0 22.16% YES
SPY 261009P00794000 794.00 25.46 28.05 30.77 11 0 18.45% YES
SPY 261009P00793000 793.00 24.43 27.05 29.77 12 0 17.99% YES
SPY 261009P00799000 799.00 39.45 33.05 35.74 0 0 20.48% YES
SPY 261009P00880000 880.00 118.64 114.05 116.77 0 0 51.32% YES
SPY 261009P00915000 915.00 153.52 149.05 151.77 0 0 62.65% YES
SPY 261009P00925000 925.00 163.41 159.01 161.77 0 0 65.75% YES
SPY 261009P00792000 792.00 20.68 26.05 28.77 65 0 17.53% YES
SPY 261009P00788000 788.00 23.48 22.06 24.73 1 0 15.45% YES
SPY 261009P00787000 787.00 20.1 21.06 23.73 9 0 14.98% YES
SPY 261009P00796000 796.00 25.2 30.05 32.74 18 0 19.17% YES
SPY 261009P00797000 797.00 26.26 30.99 33.77 1 0 19.80% YES
SPY 261009P00798000 798.00 27.48 32.05 34.77 2 0 20.24% YES

SPY 2026-10-09 Options Chain FAQ

1. What does this SPY options chain for 2026-10-09 show?

This page displays the full SPY options chain for contracts expiring on 2026-10-09. 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 2026-10-09. 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 2026-10-09. 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 2026-10-09 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 2026-10-09 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 2026-10-09 approaches.