WhaleQuant.io

SPY Options Chain – 2026-10-16

Detailed SPY options chain for 2026-10-16 – 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 — 2026-10-16 Expiration

This page focuses on a single options expiration date for SPY – 2026-10-16 – 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 2026-10-16.

This SPY 2026-10-16 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 — 2026-10-16 Expiration

The table below shows all call options on SPY expiring on 2026-10-16. 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 261016C00785000 785.00 1.22 1.21 1.23 4663 47576 11.93%
SPY 261016C00790000 790.00 0.59 0.63 0.64 47415 29722 11.62%
SPY 261016C00800000 800.00 0.17 0.17 0.18 10071 26650 11.66%
SPY 261016C00795000 795.00 0.32 0.32 0.33 1310 22467 11.52%
SPY 261016C00780000 780.00 2.21 2.21 2.22 14458 20808 12.37%
SPY 261016C00770000 770.00 5.85 5.85 5.86 8259 20334 13.75%
SPY 261016C00830000 830.00 0.03 0.02 0.03 248 18359 15.33%
SPY 261016C00810000 810.00 0.07 0.07 0.08 685 16543 12.70%
SPY 261016C00775000 775.00 3.75 3.74 3.76 6815 16325 13.02%
SPY 261016C00820000 820.00 0.04 0.04 0.05 343 16292 14.16%
SPY 261016C00815000 815.00 0.05 0.05 0.06 76 16102 13.33%
SPY 261016C00797000 797.00 0.22 0.25 0.26 545 15763 11.57%
SPY 261016C00825000 825.00 0.04 0.03 0.04 154 15719 14.84%
SPY 261016C00805000 805.00 0.1 0.1 0.11 1020 12282 12.04%
SPY 261016C00760000 760.00 11.76 11.69 11.82 4859 10280 15.73% YES
SPY 261016C00850000 850.00 0.02 0.01 0.02 524 9741 18.56%
SPY 261016C00798000 798.00 0.2 0.22 0.23 91 9067 11.60%
SPY 261016C00750000 750.00 18.85 19.27 19.4 2218 8440 18.00% YES
SPY 261016C00767000 767.00 7.4 7.41 7.43 2060 8027 14.30%
SPY 261016C00765000 765.00 8.56 8.55 8.58 5925 7819 14.68%
SPY 261016C00783000 783.00 1.38 1.55 1.57 673 7788 12.09%
SPY 261016C00793000 793.00 0.38 0.42 0.43 2777 7299 11.54%
SPY 261016C00766000 766.00 7.81 7.97 8 2745 6852 14.50%
SPY 261016C00796000 796.00 0.26 0.28 0.29 170 6339 11.52%
SPY 261016C00900000 900.00 0.02 0 0.01 281 5705 25.78%
SPY 261016C00740000 740.00 27.97 27.88 28.04 80 5689 20.66% YES
SPY 261016C00781000 781.00 1.98 1.97 1.98 1315 5618 12.26%
SPY 261016C00786000 786.00 0.99 1.06 1.08 908 5288 11.84%
SPY 261016C00778000 778.00 2.71 2.76 2.78 838 5213 12.64%
SPY 261016C00772000 772.00 4.92 4.94 4.96 1768 4806 13.46%
SPY 261016C00782000 782.00 1.72 1.75 1.78 900 4565 12.21%
SPY 261016C00915000 915.00 0.01 0 0.01 60 4488 28.13%
SPY 261016C00635000 635.00 125.74 129.64 132.06 55 4349 56.95% YES
SPY 261016C00768000 768.00 6.88 6.87 6.89 2445 4258 14.12%
SPY 261016C00809000 809.00 0.06 0.07 0.08 34 4192 12.45%
SPY 261016C00755000 755.00 15.36 15.18 15.56 116 4033 17.02% YES
SPY 261016C00910000 910.00 0.01 0 0.01 1 4029 27.34%
SPY 261016C00905000 905.00 0.01 0 0.01 20 4009 26.56%
SPY 261016C00794000 794.00 0.36 0.37 0.38 427 3966 11.55%
SPY 261016C00792000 792.00 0.45 0.48 0.49 1242 3406 11.55%
SPY 261016C00774000 774.00 3.97 4.11 4.14 4360 3405 13.17%
SPY 261016C00771000 771.00 4.92 5.38 5.4 1470 3393 13.61%
SPY 261016C00777000 777.00 3.04 3.06 3.08 1348 3357 12.75%
SPY 261016C00787000 787.00 0.93 0.94 0.95 393 3349 11.77%
SPY 261016C00799000 799.00 0.2 0.19 0.2 109 3228 11.60%
SPY 261016C00885000 885.00 0.01 0 0.01 1 3228 23.44%
SPY 261016C00769000 769.00 6.19 6.35 6.36 1900 3182 13.93%
SPY 261016C00835000 835.00 0.02 0.02 0.03 230 3149 16.41%
SPY 261016C00840000 840.00 0.02 0.02 0.03 469 3068 17.38%
SPY 261016C00764000 764.00 9.1 9.16 9.19 3958 2771 14.88%
SPY 261016C00762000 762.00 10.37 10.32 10.52 1238 2757 15.38% YES
SPY 261016C00784000 784.00 1.35 1.37 1.39 771 2750 12.00%
SPY 261016C00779000 779.00 2.48 2.47 2.49 550 2727 12.51%
SPY 261016C00761000 761.00 10.76 10.98 11.24 1352 2694 15.68% YES
SPY 261016C00735000 735.00 32.32 31.25 33.75 967 2693 24.76% YES
SPY 261016C00745000 745.00 23 22.42 24.76 72 2639 21.53% YES
SPY 261016C00890000 890.00 0.02 0 0.01 1 2619 24.22%
SPY 261016C00791000 791.00 0.49 0.55 0.56 350 2614 11.59%
SPY 261016C00680000 680.00 81.9 84.9 86.58 3 2414 42.75% YES
SPY 261016C00789000 789.00 0.68 0.72 0.73 372 2366 11.66%
SPY 261016C00763000 763.00 9.64 9.65 9.86 2106 2311 15.15% YES
SPY 261016C00773000 773.00 4.39 4.51 4.54 1034 2288 13.32%
SPY 261016C00776000 776.00 3.37 3.39 3.41 1618 2258 12.89%
SPY 261016C00870000 870.00 0.01 0.01 0.02 2 2235 22.07%
SPY 261016C00860000 860.00 0.02 0.01 0.02 80 2137 20.31%
SPY 261016C00806000 806.00 0.09 0.09 0.1 34 1798 12.11%
SPY 261016C00845000 845.00 0.02 0.01 0.02 1607 1789 17.58%
SPY 261016C00788000 788.00 0.82 0.82 0.83 557 1664 11.70%
SPY 261016C00758000 758.00 12.94 12.76 13.31 182 1494 16.30% YES
SPY 261016C00865000 865.00 0.02 0.01 0.02 2 1479 21.29%
SPY 261016C00807000 807.00 0.09 0.08 0.09 9 1406 12.18%
SPY 261016C00875000 875.00 0.01 0 0.01 1 1385 21.49%
SPY 261016C00685000 685.00 79.99 79.89 82.32 114 1381 43.57% YES
SPY 261016C00975000 975.00 0.01 0 0.01 745 1299 37.11%
SPY 261016C01000000 1000.00 0.01 0 0.01 2 1254 40.63%
SPY 261016C00802000 802.00 0.11 0.14 0.15 122 1215 11.84%
SPY 261016C00759000 759.00 12.77 12.27 12.62 453 1198 16.11% YES
SPY 261016C00960000 960.00 0.01 0 0.01 596 1188 34.77%
SPY 261016C00690000 690.00 75.84 74.93 77.25 17 1186 41.17% YES
SPY 261016C00950000 950.00 0.01 0 0.01 200 1177 33.59%
SPY 261016C00895000 895.00 0.01 0 0.01 241 1151 25.00%
SPY 261016C00710000 710.00 57 55.8 56.73 219 1138 30.85% YES
SPY 261016C00945000 945.00 0.02 0 0.01 1101 1136 32.81%
SPY 261016C00725000 725.00 40.7 40.62 42.32 54 1122 26.06% YES
SPY 261016C00756000 756.00 13.51 14.42 14.82 29 1054 16.82% YES
SPY 261016C00730000 730.00 36.56 35.85 37.41 52 1045 24.00% YES
SPY 261016C00940000 940.00 0.01 0 0.01 28 1022 32.03%
SPY 261016C00695000 695.00 70.09 69.98 72.36 245 987 39.40% YES
SPY 261016C00700000 700.00 65.66 65.85 66.66 317 964 34.82% YES
SPY 261016C00803000 803.00 0.12 0.12 0.13 227 872 11.84%
SPY 261016C00757000 757.00 14.05 13.7 14.15 27 798 16.71% YES
SPY 261016C00808000 808.00 0.11 0.08 0.09 16 787 12.40%
SPY 261016C00965000 965.00 0.01 0 0.01 206 785 35.55%
SPY 261016C00970000 970.00 0.01 0 0.01 10 782 36.33%
SPY 261016C00855000 855.00 0.02 0.01 0.02 800 774 19.43%
SPY 261016C00701000 701.00 64.17 64.04 66.49 233 737 37.23% YES
SPY 261016C00754000 754.00 14.54 15.92 16.36 4 735 17.31% YES
SPY 261016C00801000 801.00 0.16 0.15 0.16 42 715 11.70%
SPY 261016C00804000 804.00 0.12 0.11 0.12 136 711 11.94%
SPY 261016C00450000 450.00 317.93 314.16 316.58 1 701 131.64% YES
SPY 261016C00739000 739.00 31.43 27.62 30.2 1 652 23.66% YES
SPY 261016C00990000 990.00 0.01 0 0.01 407 628 39.06%
SPY 261016C00640000 640.00 120.8 124.66 126.41 135 622 52.91% YES
SPY 261016C00935000 935.00 0.01 0 0.01 1 598 31.25%
SPY 261016C00985000 985.00 0.01 0 0.01 407 595 38.28%
SPY 261016C00743000 743.00 26.06 24.14 26.3 2 565 21.73% YES
SPY 261016C00720000 720.00 45.35 45.8 46.97 125 539 27.30% YES
SPY 261016C00752000 752.00 15.77 17.46 17.9 17 514 17.73% YES
SPY 261016C00741000 741.00 24.01 26.56 27.74 4 488 21.65% YES
SPY 261016C00753000 753.00 16.65 16.68 17.11 7 457 17.49% YES
SPY 261016C00670000 670.00 94.23 94.8 97.22 261 441 49.57% YES
SPY 261016C00665000 665.00 100.94 99.77 101.37 143 424 47.90% YES
SPY 261016C00600000 600.00 162.64 164.52 166.94 18 418 69.97% YES
SPY 261016C00751000 751.00 18.7 18.24 19.4 92 417 19.23% YES
SPY 261016C00738000 738.00 32.7 28.51 31.08 9 410 23.93% YES
SPY 261016C00880000 880.00 0.01 0 0.01 1 395 22.66%
SPY 261016C00715000 715.00 51.33 50.29 51.98 110 378 29.51% YES
SPY 261016C00930000 930.00 0.01 0 0.01 1 371 30.47%
SPY 261016C00920000 920.00 0.01 0 0.01 280 368 28.91%
SPY 261016C00925000 925.00 0.01 0 0.01 4 359 29.69%
SPY 261016C00675000 675.00 90.99 89.83 92.25 167 352 47.57% YES
SPY 261016C00712000 712.00 59.39 53.23 55.64 1 329 32.83% YES
SPY 261016C00650000 650.00 114.12 114.7 116.45 55 327 54.38% YES
SPY 261016C00660000 660.00 100.97 104.74 106.5 131 319 50.55% YES
SPY 261016C00749000 749.00 18.81 19.82 21.21 7 319 20.08% YES
SPY 261016C00746000 746.00 22.17 21.59 23.94 4 316 21.31% YES
SPY 261016C00980000 980.00 0.05 0 0.01 532 290 37.50%
SPY 261016C00731000 731.00 32.84 34.92 37.3 2 288 25.71% YES
SPY 261016C00590000 590.00 179.66 174.49 176.91 18 285 73.74% YES
SPY 261016C00705000 705.00 60.36 60.1 62.54 139 267 35.63% YES
SPY 261016C00645000 645.00 119.09 119.68 122.02 53 249 53.03% YES
SPY 261016C00747000 747.00 21.96 20.76 22.86 8 242 20.59% YES
SPY 261016C00625000 625.00 142.84 139.6 142.02 6 240 60.62% YES
SPY 261016C00742000 742.00 22.49 25.7 27.46 3 238 22.59% YES
SPY 261016C00734000 734.00 33.95 32.12 34.84 10 227 25.46% YES
SPY 261016C00615000 615.00 151.74 149.57 151.99 2 211 64.36% YES
SPY 261016C00620000 620.00 144.78 144.58 146.88 2 194 62.02% YES
SPY 261016C00714000 714.00 54.04 51.27 53.44 2 193 31.34% YES
SPY 261016C00748000 748.00 18.22 20.47 21.89 81 188 20.07% YES
SPY 261016C00744000 744.00 26.09 23.28 25.7 11 186 21.97% YES
SPY 261016C00728000 728.00 35.79 37.75 40.12 1 182 26.73% YES
SPY 261016C00737000 737.00 36.51 29.4 31.98 1 181 24.24% YES
SPY 261016C00736000 736.00 36.62 30.3 32.91 6 161 24.60% YES
SPY 261016C00733000 733.00 31.61 33.72 34.59 33 155 23.04% YES
SPY 261016C00732000 732.00 31.67 33.97 35.92 6 147 24.32% YES
SPY 261016C00727000 727.00 42.63 38.68 41.42 1 86 27.94% YES
SPY 261016C00530000 530.00 245.5 234.28 236.99 2 84 98.22% YES
SPY 261016C00722000 722.00 40.96 43.45 46.23 2 76 29.85% YES
SPY 261016C00702000 702.00 59.84 63 65.8 2 76 37.78% YES
SPY 261016C00704000 704.00 57.64 61.04 63.8 4 74 36.88% YES
SPY 261016C00520000 520.00 244.23 244.26 247.04 2 73 102.76% YES
SPY 261016C00995000 995.00 0.01 0 0.01 1 72 39.84%
SPY 261016C00610000 610.00 156.57 154.5 157.27 1 64 67.11% YES
SPY 261016C00305000 305.00 454.74 458.82 461.59 84 62 212.60% YES
SPY 261016C00595000 595.00 172.57 169.45 172.24 2 58 72.88% YES
SPY 261016C00721000 721.00 50.92 44.43 47.16 2 53 30.14% YES
SPY 261016C00630000 630.00 134.36 134.57 137.34 2 52 59.60% YES
SPY 261016C00575000 575.00 195.66 189.4 192.14 1 49 80.46% YES
SPY 261016C00300000 300.00 468.62 463.81 466.51 24 43 214.99% YES
SPY 261016C00515000 515.00 248.17 249.25 252 43 43 104.71% YES
SPY 261016C00605000 605.00 161.15 159.49 162.14 2 42 68.60% YES
SPY 261016C00707000 707.00 55.97 58.09 60.87 1 42 35.75% YES
SPY 261016C00729000 729.00 38.4 36.76 39.53 7 39 27.23% YES
SPY 261016C00655000 655.00 106.53 109.67 112.42 4 32 50.22% YES
SPY 261016C00718000 718.00 46.01 47.33 50.07 1 31 31.30% YES
SPY 261016C00560000 560.00 205.45 204.36 207.13 2 31 86.49% YES
SPY 261016C00703000 703.00 58.86 62.03 64.8 4 29 37.33% YES
SPY 261016C00706000 706.00 62.2 59.09 61.8 6 25 35.99% YES
SPY 261016C00585000 585.00 176.33 179.42 182.13 1 24 76.39% YES
SPY 261016C00570000 570.00 191 194.39 197.15 2 24 82.53% YES
SPY 261016C00726000 726.00 38.17 39.61 42.39 3 24 28.35% YES
SPY 261016C00580000 580.00 183.55 184.41 187.19 1 22 78.65% YES
SPY 261016C00500000 500.00 272.68 264.22 266.98 20 20 111.16% YES
SPY 261016C00716000 716.00 47.65 49.27 52.03 1 19 32.12% YES
SPY 261016C00955000 955.00 0.01 0 0.01 1 18 34.38%
SPY 261016C00708000 708.00 59.48 57.1 59.87 3 16 35.30% YES
SPY 261016C00723000 723.00 40.82 42.52 45.21 4 16 29.33% YES
SPY 261016C00719000 719.00 49.64 46.35 49.13 4 13 30.99% YES
SPY 261016C00724000 724.00 47.71 41.53 44.31 1 13 29.11% YES
SPY 261016C00565000 565.00 205.52 199.37 202.15 2 11 84.52% YES
SPY 261016C00711000 711.00 57.63 54.16 56.88 3 9 33.97% YES
SPY 261016C00713000 713.00 50.02 52.2 54.96 1 9 33.30% YES
SPY 261016C00717000 717.00 48.05 48.29 51.09 2 8 31.82% YES
SPY 261016C00709000 709.00 66.69 56.12 58.88 4 6 34.88% YES
SPY 261016C00525000 525.00 245.57 239.27 241.98 1 5 100.29% YES
SPY 261016C00540000 540.00 235 224.31 227.05 2 4 94.36% YES
SPY 261016C00555000 555.00 199.43 209.34 212.1 1 3 88.37% YES
SPY 261016C00320000 320.00 448.74 443.85 446.62 24 3 203.03% YES
SPY 261016C00535000 535.00 240 229.3 232.07 2 2 96.57% YES
SPY 261016C00380000 380.00 388.87 383.97 386.7 6 2 168.02% YES
SPY 261016C00510000 510.00 260.15 254.24 256.94 1 2 106.54% YES
SPY 261016C00480000 480.00 289.32 284.17 286.88 2 1 119.46% YES
SPY 261016C00310000 310.00 458.44 453.82 456.57 24 1 208.89% YES
SPY 261016C00470000 470.00 299.3 294.15 296.89 0 1 124.12% YES
SPY 261016C00365000 365.00 388.48 398.31 400.99 0 1 159.86% YES
SPY 261016C00440000 440.00 298.33 323.5 326.28 0 1 128.00% YES
SPY 261016C00390000 390.00 378.3 373.99 376.76 1 1 163.09% YES
SPY 261016C00505000 505.00 271.05 259.23 262 1 1 109.07% YES
SPY 261016C00410000 410.00 330.56 346.11 349.62 0 1 0.00% YES
SPY 261016C00550000 550.00 218.5 214.32 217.09 1 1 90.33% YES
SPY 261016C00405000 405.00 335.63 351.06 354.54 0 1 0.00% YES
SPY 261016C00455000 455.00 308.15 309.11 311.9 0 0 131.15% YES
SPY 261016C00315000 315.00 447.83 448.84 451.61 5 0 206.15% YES
SPY 261016C00325000 325.00 442.67 0 0 0 0 0.00% YES
SPY 261016C00360000 360.00 411.77 403.93 406.62 3 0 178.52% YES
SPY 261016C00350000 350.00 409.44 413.91 416.62 3 0 184.40% YES
SPY 261016C00400000 400.00 375.11 0 0 2 0 0.00% YES
SPY 261016C00495000 495.00 273.4 269.21 271.92 0 0 113.01% YES
SPY 261016C00485000 485.00 278.24 279.18 281.96 11 0 117.70% YES
SPY 261016C00465000 465.00 298 299.14 301.91 9 0 126.59% YES
SPY 261016C00330000 330.00 437.51 0 0 15 0 0.00% YES
SPY 261016C00460000 460.00 302.99 304.13 306.88 0 0 128.71% YES
SPY 261016C00475000 475.00 288.02 289.16 291.87 0 0 121.68% YES
SPY 261016C00420000 420.00 352.54 344.05 346.82 4 0 147.85% YES
SPY 261016C00335000 335.00 432.71 0 0 15 0 0.00% YES
SPY 261016C00340000 340.00 415.74 0 0 0 0 0.00% YES
SPY 261016C00445000 445.00 314.16 319.1 321.83 36 0 135.52% YES
SPY 261016C00545000 545.00 203 0 0 0 0 0.00% YES
SPY 261016C00355000 355.00 414.21 408.95 411.66 0 0 182.18% YES

SPY Put Options Chain – 2026-10-16

The table below lists all put options on SPY expiring on 2026-10-16. 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 261016P00525000 525.00 0.02 0.02 0.03 126 301761 60.55%
SPY 261016P00625000 625.00 0.1 0.1 0.11 172 156692 39.55%
SPY 261016P00425000 425.00 0.01 0 0.01 3 154945 81.25%
SPY 261016P00750000 750.00 3.32 3.32 3.35 19456 71432 14.04%
SPY 261016P00725000 725.00 0.98 0.93 0.94 1898 59144 18.09%
SPY 261016P00730000 730.00 1.17 1.17 1.18 3692 58583 17.23%
SPY 261016P00732000 732.00 1.31 1.29 1.3 2301 56410 16.90%
SPY 261016P00745000 745.00 2.51 2.53 2.55 3952 52324 14.83%
SPY 261016P00740000 740.00 1.94 1.93 1.96 28228 46883 15.63%
SPY 261016P00736000 736.00 1.57 1.57 1.59 507 37932 16.26%
SPY 261016P00729000 729.00 1.15 1.11 1.13 56535 33974 17.42%
SPY 261016P00720000 720.00 0.75 0.75 0.76 1747 33866 18.98%
SPY 261016P00630000 630.00 0.11 0.11 0.12 12 33455 38.57%
SPY 261016P00680000 680.00 0.26 0.25 0.26 7046 33259 27.39%
SPY 261016P00700000 700.00 0.39 0.39 0.4 3888 32693 23.00%
SPY 261016P00753000 753.00 4.06 3.92 3.94 5848 31852 13.54%
SPY 261016P00735000 735.00 1.57 1.49 1.51 3789 30672 16.42%
SPY 261016P00733000 733.00 1.4 1.35 1.37 30374 29974 16.75%
SPY 261016P00757000 757.00 4.95 4.87 4.91 804 27655 12.88%
SPY 261016P00650000 650.00 0.15 0.15 0.16 148 26868 34.13%
SPY 261016P00724000 724.00 0.88 0.89 0.9 1219 26500 18.27%
SPY 261016P00728000 728.00 1.07 1.06 1.08 614 25114 17.59%
SPY 261016P00755000 755.00 4.4 4.37 4.4 15181 23999 13.21%
SPY 261016P00760000 760.00 5.79 5.75 5.79 10057 22930 12.37%
SPY 261016P00400000 400.00 0.01 0 0.01 50 21695 90.63%
SPY 261016P00722000 722.00 0.83 0.82 0.83 316 20652 18.64%
SPY 261016P00690000 690.00 0.33 0.31 0.32 5212 19797 25.20%
SPY 261016P00710000 710.00 0.56 0.52 0.53 729 19689 20.90%
SPY 261016P00765000 765.00 7.58 7.55 7.6 3128 17976 11.46% YES
SPY 261016P00670000 670.00 0.21 0.21 0.22 276 16848 29.64%
SPY 261016P00727000 727.00 0.99 1.02 1.03 453 15792 17.76%
SPY 261016P00430000 430.00 0.01 0 0.01 9 15749 81.25%
SPY 261016P00768000 768.00 8.73 8.88 8.93 378 14992 10.88% YES
SPY 261016P00675000 675.00 0.23 0.23 0.24 145 14777 28.54%
SPY 261016P00734000 734.00 1.43 1.42 1.44 25778 14246 16.59%
SPY 261016P00410000 410.00 0.01 0 0.01 1500 14221 87.50%
SPY 261016P00655000 655.00 0.2 0.16 0.17 35 13655 32.91%
SPY 261016P00705000 705.00 0.47 0.45 0.46 371 13285 21.95%
SPY 261016P00770000 770.00 9.9 9.84 9.98 1778 13064 10.55% YES
SPY 261016P00726000 726.00 1.02 0.97 0.98 554 12740 17.91%
SPY 261016P00600000 600.00 0.11 0.07 0.08 34 12683 45.12%
SPY 261016P00660000 660.00 0.17 0.17 0.18 128 12236 31.74%
SPY 261016P00550000 550.00 0.05 0.03 0.04 8 12058 55.27%
SPY 261016P00355000 355.00 0.01 0 0.01 1 11300 106.25%
SPY 261016P00716000 716.00 0.68 0.64 0.65 495 10745 19.72%
SPY 261016P00370000 370.00 0.01 0 0.01 102 10620 100.00%
SPY 261016P00685000 685.00 0.3 0.27 0.28 283 9704 26.17%
SPY 261016P00738000 738.00 1.75 1.74 1.76 415 8978 15.94%
SPY 261016P00500000 500.00 0.02 0.01 0.02 45 8803 65.63%
SPY 261016P00742000 742.00 2.24 2.15 2.17 1641 8314 15.30%
SPY 261016P00715000 715.00 0.64 0.62 0.63 612 8122 19.92%
SPY 261016P00752000 752.00 3.78 3.71 3.73 1840 7990 13.70%
SPY 261016P00775000 775.00 13 12.77 12.95 605 7178 9.45% YES
SPY 261016P00785000 785.00 20.75 20.55 20.73 38 7159 0.00% YES
SPY 261016P00695000 695.00 0.36 0.34 0.35 540 6976 24.02%
SPY 261016P00767000 767.00 8.68 8.42 8.47 1166 6954 11.08% YES
SPY 261016P00375000 375.00 0.01 0 0.01 1 6868 98.44%
SPY 261016P00350000 350.00 0.01 0 0.01 2 6255 107.81%
SPY 261016P00405000 405.00 0.01 0 0.01 1503 6236 87.50%
SPY 261016P00723000 723.00 0.85 0.85 0.86 183 6023 18.43%
SPY 261016P00640000 640.00 0.13 0.13 0.14 82 5980 36.38%
SPY 261016P00360000 360.00 0.01 0 0.01 1 5728 103.13%
SPY 261016P00645000 645.00 0.15 0.14 0.15 65 5544 35.25%
SPY 261016P00737000 737.00 1.66 1.66 1.68 391 5402 16.12%
SPY 261016P00665000 665.00 0.27 0.19 0.2 137 5381 30.71%
SPY 261016P00766000 766.00 8.1 7.97 8.02 1269 5277 11.27% YES
SPY 261016P00300000 300.00 0.01 0 0.01 1 5236 128.13%
SPY 261016P00758000 758.00 5.18 5.15 5.19 1590 5225 12.71%
SPY 261016P00759000 759.00 5.48 5.44 5.48 889 5008 12.54%
SPY 261016P00780000 780.00 17.15 15.9 17.72 309 4800 11.19% YES
SPY 261016P00714000 714.00 0.63 0.6 0.61 372 4745 20.13%
SPY 261016P00540000 540.00 0.03 0.02 0.03 6 4708 56.45%
SPY 261016P00330000 330.00 0.01 0 0.01 200 4675 115.63%
SPY 261016P00718000 718.00 0.73 0.69 0.7 228 4593 19.34%
SPY 261016P00390000 390.00 0.01 0 0.01 800 4584 93.75%
SPY 261016P00445000 445.00 0.01 0 0.01 2 4548 75.00%
SPY 261016P00310000 310.00 0.01 0 0.01 220 4501 125.00%
SPY 261016P00741000 741.00 1.96 2.04 2.06 1372 4430 15.46%
SPY 261016P00748000 748.00 3.06 2.98 3 915 4419 14.35%
SPY 261016P00747000 747.00 2.88 2.82 2.84 1334 4343 14.51%
SPY 261016P00743000 743.00 2.32 2.27 2.29 412 4245 15.14%
SPY 261016P00470000 470.00 0.02 0.01 0.02 35 4216 74.22%
SPY 261016P00395000 395.00 0.01 0 0.01 4 4063 90.63%
SPY 261016P00620000 620.00 0.13 0.09 0.1 4 4042 40.53%
SPY 261016P00450000 450.00 0.01 0 0.01 10 3954 75.00%
SPY 261016P00711000 711.00 0.92 0.54 0.55 128 3898 20.72%
SPY 261016P00385000 385.00 0.01 0 0.01 1 3790 95.31%
SPY 261016P00465000 465.00 0.03 0.01 0.02 1520 3710 75.78%
SPY 261016P00769000 769.00 9.67 9.2 9.56 108 3629 10.91% YES
SPY 261016P00610000 610.00 0.09 0.08 0.09 104 3574 42.87%
SPY 261016P00761000 761.00 6.15 6.07 6.11 6413 3560 12.18%
SPY 261016P00315000 315.00 0.01 0 0.01 600 3539 121.88%
SPY 261016P00762000 762.00 6.45 6.41 6.46 1708 3522 12.02%
SPY 261016P00763000 763.00 6.78 6.78 6.82 1598 3434 11.83%
SPY 261016P00739000 739.00 1.84 1.83 1.86 932 3387 15.79%
SPY 261016P00455000 455.00 0.01 0 0.01 3816 3373 73.44%
SPY 261016P00708000 708.00 0.5 0.49 0.5 41 3350 21.31%
SPY 261016P00744000 744.00 2.37 2.4 2.42 639 3290 14.99%
SPY 261016P00590000 590.00 0.07 0.06 0.07 15 3191 47.36%
SPY 261016P00475000 475.00 0.02 0.01 0.02 228 3132 72.66%
SPY 261016P00751000 751.00 3.63 3.51 3.53 967 3081 13.86%
SPY 261016P00772000 772.00 10.87 10.82 11.24 95 3063 10.41% YES
SPY 261016P00754000 754.00 4.37 4.14 4.16 915 3055 13.37%
SPY 261016P00774000 774.00 12.83 12.03 12.5 61 2971 10.08% YES
SPY 261016P00701000 701.00 0.41 0.4 0.41 187 2904 22.78%
SPY 261016P00380000 380.00 0.01 0 0.01 2 2808 96.88%
SPY 261016P00555000 555.00 0.04 0.03 0.04 1024 2779 53.91%
SPY 261016P00756000 756.00 4.68 4.61 4.65 876 2701 13.05%
SPY 261016P00605000 605.00 0.07 0.07 0.08 155 2697 43.75%
SPY 261016P00305000 305.00 0.01 0 0.01 1 2490 125.00%
SPY 261016P00320000 320.00 0.02 0 0.01 1641 2456 118.75%
SPY 261016P00749000 749.00 3.2 3.15 3.17 1193 2417 14.20%
SPY 261016P00635000 635.00 0.12 0.12 0.13 52 2397 37.50%
SPY 261016P00709000 709.00 0.54 0.51 0.52 63 2348 21.14%
SPY 261016P00480000 480.00 0.02 0.01 0.02 240 2302 71.09%
SPY 261016P00731000 731.00 1.29 1.22 1.24 190 2210 17.07%
SPY 261016P00460000 460.00 0.01 0 0.01 50 2198 71.88%
SPY 261016P00746000 746.00 2.63 2.67 2.7 821 2185 14.69%
SPY 261016P00764000 764.00 7.21 7.15 7.2 2140 2179 11.65% YES
SPY 261016P00420000 420.00 0.01 0 0.01 27 2102 84.38%
SPY 261016P00771000 771.00 10.33 10.25 10.66 312 2043 10.59% YES
SPY 261016P00773000 773.00 11.37 10.7 11.84 462 1930 10.21% YES
SPY 261016P00435000 435.00 0.01 0 0.01 50 1872 78.13%
SPY 261016P00365000 365.00 0.01 0 0.01 48 1815 103.13%
SPY 261016P00595000 595.00 0.06 0.06 0.07 59 1789 45.90%
SPY 261016P00585000 585.00 0.06 0.05 0.06 21 1735 48.05%
SPY 261016P00510000 510.00 0.02 0.01 0.02 327 1644 62.50%
SPY 261016P00580000 580.00 0.08 0.05 0.06 10 1643 49.41%
SPY 261016P00704000 704.00 0.72 0.43 0.44 69 1569 22.10%
SPY 261016P00776000 776.00 15.14 13.32 13.9 28 1447 9.81% YES
SPY 261016P00545000 545.00 0.04 0.03 0.04 1062 1425 56.64%
SPY 261016P00440000 440.00 0.01 0 0.01 830 1411 78.13%
SPY 261016P00777000 777.00 14.37 14.04 14.64 18 1404 9.68% YES
SPY 261016P00703000 703.00 0.65 0.42 0.43 1 1378 22.33%
SPY 261016P00570000 570.00 0.05 0.04 0.05 24 1334 50.78%
SPY 261016P00719000 719.00 0.75 0.72 0.73 436 1330 19.16%
SPY 261016P00615000 615.00 0.1 0.09 0.1 3 1308 41.99%
SPY 261016P00721000 721.00 0.85 0.78 0.79 221 1298 18.79%
SPY 261016P00717000 717.00 0.81 0.67 0.68 106 1293 19.56%
SPY 261016P00712000 712.00 0.58 0.56 0.57 135 1258 20.53%
SPY 261016P00575000 575.00 0.05 0.04 0.05 125 1217 50.00%
SPY 261016P00707000 707.00 0.5 0.47 0.48 21 1195 21.49%
SPY 261016P00335000 335.00 0.01 0 0.01 2 1158 112.50%
SPY 261016P00702000 702.00 0.46 0.41 0.42 6 1130 22.56%
SPY 261016P00713000 713.00 0.6 0.58 0.59 26 1114 20.34%
SPY 261016P00415000 415.00 0.01 0 0.01 2 1105 84.38%
SPY 261016P00520000 520.00 0.02 0.02 0.03 1080 1104 62.11%
SPY 261016P00706000 706.00 0.74 0.46 0.47 123 1082 21.73%
SPY 261016P00345000 345.00 0.02 0 0.01 200 1045 109.38%
SPY 261016P00565000 565.00 0.05 0.04 0.05 6 972 52.34%
SPY 261016P00779000 779.00 15.78 14.76 16.97 5 931 11.34% YES
SPY 261016P00530000 530.00 0.02 0.02 0.03 101 893 59.38%
SPY 261016P00778000 778.00 19.15 13.76 16.23 40 888 11.46% YES
SPY 261016P00535000 535.00 0.03 0.02 0.03 72 726 57.81%
SPY 261016P00505000 505.00 0.03 0.01 0.02 372 692 64.06%
SPY 261016P00340000 340.00 0.03 0 0.01 400 673 112.50%
SPY 261016P00800000 800.00 35.3 34.29 36.71 2107 535 15.14% YES
SPY 261016P00790000 790.00 25.5 24.8 26.72 1707 525 11.93% YES
SPY 261016P00781000 781.00 17.3 17 18.53 11 506 11.14% YES
SPY 261016P00515000 515.00 0.02 0.02 0.03 2840 479 63.67%
SPY 261016P00495000 495.00 0.02 0.01 0.02 204 457 66.80%
SPY 261016P00325000 325.00 0.01 0 0.01 1 426 118.75%
SPY 261016P00485000 485.00 0.02 0.01 0.02 94 365 69.53%
SPY 261016P00560000 560.00 0.05 0.04 0.05 4 318 53.71%
SPY 261016P00490000 490.00 0.02 0.01 0.02 200 302 67.97%
SPY 261016P00783000 783.00 19.13 17.67 20.33 2 283 11.41% YES
SPY 261016P00782000 782.00 15.5 16.8 19.49 4 248 11.44% YES
SPY 261016P00784000 784.00 23.27 18.47 21.18 5 217 11.37% YES
SPY 261016P00786000 786.00 19.64 20.84 22.89 8 117 11.18% YES
SPY 261016P00880000 880.00 116.47 114 116.77 200 91 37.50% YES
SPY 261016P00787000 787.00 21.46 21.78 23.82 91 89 11.29% YES
SPY 261016P00789000 789.00 24.71 23.43 25.73 100 40 11.63% YES
SPY 261016P00788000 788.00 25.12 22.1 24.8 6 28 11.56% YES
SPY 261016P00810000 810.00 45.8 44 46.77 6 16 18.54% YES
SPY 261016P00830000 830.00 65.31 64.03 66.77 8 14 24.39% YES
SPY 261016P00795000 795.00 30.69 29.03 31.77 4 11 13.81% YES
SPY 261016P00850000 850.00 85.17 84.08 86.78 6 8 29.92% YES
SPY 261016P00791000 791.00 22.44 25.43 27.73 5 5 12.31% YES
SPY 261016P00792000 792.00 28.24 25.98 28.77 100 3 12.81% YES
SPY 261016P00815000 815.00 50.63 49 51.77 1 2 20.06% YES
SPY 261016P00805000 805.00 33.66 38.99 41.77 16 1 17.01% YES
SPY 261016P00796000 796.00 26.64 30.03 32.77 180 1 14.14% YES
SPY 261016P00890000 890.00 128.43 124.08 126.75 0 0 39.75% YES
SPY 261016P00895000 895.00 133.43 129.08 131.77 4 0 41.11% YES
SPY 261016P00794000 794.00 28.12 28.05 30.77 1 0 13.48% YES
SPY 261016P00799000 799.00 31.25 32.99 35.77 2 0 15.11% YES
SPY 261016P00797000 797.00 28.02 30.99 33.77 42 0 14.47% YES
SPY 261016P00820000 820.00 52.36 54 56.78 1 0 21.58% YES
SPY 261016P00840000 840.00 72.35 74.11 76.77 1 0 27.16% YES
SPY 261016P00825000 825.00 50.74 59.03 61.78 1 0 23.04% YES
SPY 261016P00930000 930.00 164.9 163.98 166.77 0 0 49.15% YES
SPY 261016P00835000 835.00 73.56 69.08 71.77 4 0 25.78% YES
SPY 261016P00860000 860.00 100 94 96.77 1 0 32.46% YES
SPY 261016P00870000 870.00 108.55 104.01 106.78 0 0 35.08% YES
SPY 261016P00875000 875.00 113.44 109 111.77 0 0 36.26% YES
SPY 261016P00798000 798.00 29.01 32.01 34.77 36 0 14.78% YES
SPY 261016P00925000 925.00 163.51 159 161.78 0 0 48.12% YES
SPY 261016P00935000 935.00 173.4 169 171.77 0 0 50.24% YES
SPY 261016P00940000 940.00 178.5 174.01 176.77 0 0 51.34% YES
SPY 261016P00945000 945.00 183.5 179 181.74 0 0 52.10% YES
SPY 261016P00950000 950.00 188.5 184.01 186.77 0 0 53.49% YES
SPY 261016P00960000 960.00 198.49 194 196.77 0 0 55.62% YES
SPY 261016P00970000 970.00 208.58 204.04 206.77 0 0 57.69% YES
SPY 261016P00985000 985.00 223.47 219.1 221.78 0 0 60.86% YES
SPY 261016P00990000 990.00 216.29 224.1 226.77 2 0 61.77% YES
SPY 261016P00865000 865.00 99.46 0 0 1 0 0.00% YES
SPY 261016P01000000 1000.00 250.79 259.32 262.51 0 0 145.02% YES
SPY 261016P00855000 855.00 89.13 89.08 91.78 1 0 31.24% YES
SPY 261016P00845000 845.00 77.08 79.04 81.77 2 0 28.52% YES
SPY 261016P00793000 793.00 29.2 27.08 29.77 100 0 13.15% YES
SPY 261016P00802000 802.00 34.26 35.99 38.77 2 0 16.07% YES
SPY 261016P00803000 803.00 35.26 36.99 39.77 2 0 16.38% YES
SPY 261016P00804000 804.00 36.26 37.99 40.78 2 0 16.75% YES
SPY 261016P00806000 806.00 34.79 40 42.77 3 0 17.32% YES
SPY 261016P00807000 807.00 35.8 41 43.77 4 0 17.63% YES

SPY 2026-10-16 Options Chain FAQ

1. What does this SPY options chain for 2026-10-16 show?

This page displays the full SPY options chain for contracts expiring on 2026-10-16. 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 2026-10-16. 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 2026-10-16. 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 2026-10-16 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 2026-10-16 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 2026-10-16 approaches.