WhaleQuant.io

SPY Options Chain – 2026-10-30

Detailed SPY options chain for 2026-10-30 – 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 — 2026-10-30 Expiration

This page focuses on a single options expiration date for SPY – 2026-10-30 – 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 2026-10-30.

This SPY 2026-10-30 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 — 2026-10-30 Expiration

The table below shows all call options on SPY expiring on 2026-10-30. 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 261030C00800000 800.00 1.09 1.1 1.12 3974 36843 12.18%
SPY 261030C00790000 790.00 2.6 2.61 2.64 3045 23558 12.74%
SPY 261030C00783000 783.00 4.26 4.47 4.5 266 22563 13.35%
SPY 261030C00830000 830.00 0.12 0.11 0.12 1078 16569 13.01%
SPY 261030C00785000 785.00 3.59 3.86 3.89 485 11040 13.16%
SPY 261030C00834000 834.00 0.08 0.09 0.1 366 9953 13.33%
SPY 261030C00805000 805.00 0.7 0.7 0.72 2300 8137 12.07%
SPY 261030C00780000 780.00 5.41 5.51 5.54 2579 8082 13.67%
SPY 261030C00770000 770.00 9.96 10.06 10.1 1959 7128 14.93%
SPY 261030C00775000 775.00 7.6 7.57 7.61 1200 5778 14.26%
SPY 261030C00820000 820.00 0.21 0.2 0.22 160 5616 12.40%
SPY 261030C00798000 798.00 1.32 1.32 1.34 222 5105 12.27%
SPY 261030C00795000 795.00 1.71 1.72 1.74 7143 4925 12.42%
SPY 261030C00825000 825.00 0.14 0.15 0.16 69 4464 12.67%
SPY 261030C00760000 760.00 15.98 16.04 16.3 1431 3849 16.59% YES
SPY 261030C00810000 810.00 0.48 0.45 0.47 711 3620 12.09%
SPY 261030C00688000 688.00 80.41 78.79 81.1 58 3558 34.61% YES
SPY 261030C00689000 689.00 88.67 77.81 80.13 319 3379 34.34% YES
SPY 261030C00835000 835.00 0.09 0.08 0.09 91 3249 13.33%
SPY 261030C00641000 641.00 121.67 125.03 127.47 4 3239 48.43% YES
SPY 261030C00807000 807.00 0.61 0.59 0.6 74 3025 12.04%
SPY 261030C00750000 750.00 23.2 23.25 24.44 95 2831 19.39% YES
SPY 261030C00821000 821.00 0.19 0.19 0.2 105 2792 12.40%
SPY 261030C00817000 817.00 0.25 0.26 0.27 215 2775 12.26%
SPY 261030C00815000 815.00 0.3 0.3 0.31 130 2645 12.16%
SPY 261030C00816000 816.00 0.26 0.28 0.29 66 2608 12.21%
SPY 261030C00765000 765.00 12.94 12.97 12.99 3554 2452 15.69%
SPY 261030C00850000 850.00 0.04 0.04 0.05 152 2345 14.60%
SPY 261030C00818000 818.00 0.19 0.24 0.25 42 2329 12.28%
SPY 261030C00695000 695.00 73.07 71.98 74.31 6 2241 32.71% YES
SPY 261030C00827000 827.00 0.11 0.13 0.14 4048 2204 12.77%
SPY 261030C00693000 693.00 76.1 73.92 76.25 1 2176 33.26% YES
SPY 261030C00803000 803.00 0.77 0.84 0.86 347 2116 12.11%
SPY 261030C00740000 740.00 31.71 31.34 31.83 125 2094 20.39% YES
SPY 261030C00794000 794.00 1.81 1.87 1.9 210 2040 12.48%
SPY 261030C00768000 768.00 11.1 11.17 11.21 622 1982 15.23%
SPY 261030C00809000 809.00 0.49 0.49 0.51 30 1982 12.07%
SPY 261030C00767000 767.00 11.6 11.75 11.79 1314 1862 15.38%
SPY 261030C00766000 766.00 12.68 12.34 12.38 928 1861 15.53%
SPY 261030C00806000 806.00 0.68 0.64 0.66 1086 1841 12.07%
SPY 261030C00782000 782.00 5 4.8 4.83 95 1839 13.45%
SPY 261030C00797000 797.00 1.42 1.44 1.47 154 1773 12.33%
SPY 261030C00776000 776.00 7.09 7.12 7.16 447 1764 14.13%
SPY 261030C00778000 778.00 6.11 6.28 6.31 307 1759 13.89%
SPY 261030C00769000 769.00 10.48 10.61 10.65 845 1748 15.08%
SPY 261030C00774000 774.00 8.28 8.04 8.07 189 1742 14.38%
SPY 261030C00814000 814.00 0.28 0.32 0.33 234 1690 12.10%
SPY 261030C00700000 700.00 67.35 67.15 69.48 10 1661 31.35% YES
SPY 261030C00900000 900.00 0.02 0.01 0.02 1 1639 19.63%
SPY 261030C00860000 860.00 0.05 0.03 0.04 26 1618 15.63%
SPY 261030C00824000 824.00 0.15 0.16 0.17 77 1616 12.62%
SPY 261030C00819000 819.00 0.21 0.22 0.23 22 1611 12.31%
SPY 261030C00698000 698.00 79.92 69.08 71.41 262 1494 31.89% YES
SPY 261030C00771000 771.00 9.69 9.53 9.57 474 1470 14.79%
SPY 261030C00745000 745.00 25.22 26.17 27.69 47 1456 19.43% YES
SPY 261030C00789000 789.00 2.83 2.84 2.87 303 1385 12.83%
SPY 261030C00777000 777.00 6.63 6.69 6.73 339 1328 14.01%
SPY 261030C00720000 720.00 53.65 48.53 50.89 4 1315 26.77% YES
SPY 261030C00799000 799.00 1.21 1.21 1.23 390 1299 12.24%
SPY 261030C00808000 808.00 0.57 0.54 0.55 281 1244 12.04%
SPY 261030C00570000 570.00 188.4 195.5 197.92 25 1235 64.54% YES
SPY 261030C00779000 779.00 5.82 5.88 5.92 362 1142 13.78%
SPY 261030C00792000 792.00 2.21 2.22 2.25 366 1141 12.61%
SPY 261030C00829000 829.00 0.1 0.12 0.13 7570 1096 12.99%
SPY 261030C00743000 743.00 26.11 28.85 30.19 2 1062 20.95% YES
SPY 261030C00796000 796.00 1.54 1.58 1.6 147 1045 12.37%
SPY 261030C00802000 802.00 0.9 0.92 0.94 222 1031 12.13%
SPY 261030C00855000 855.00 0.04 0.03 0.04 72 1020 14.94%
SPY 261030C00755000 755.00 19.91 19.56 19.88 152 1016 17.51% YES
SPY 261030C00715000 715.00 50.32 53.21 54.45 1 998 26.11% YES
SPY 261030C00865000 865.00 0.04 0.02 0.03 1 995 15.82%
SPY 261030C00801000 801.00 0.92 1.01 1.03 160 993 12.17%
SPY 261030C00781000 781.00 5 5.14 5.17 505 973 13.55%
SPY 261030C00804000 804.00 0.81 0.77 0.79 1247 934 12.10%
SPY 261030C00793000 793.00 2 2.04 2.07 122 918 12.55%
SPY 261030C00823000 823.00 0.18 0.17 0.18 1 879 12.55%
SPY 261030C00730000 730.00 39.78 39.23 41.68 44 865 24.20% YES
SPY 261030C00840000 840.00 0.07 0.06 0.08 76 856 13.89%
SPY 261030C00710000 710.00 54.53 57.58 59.93 1 767 28.74% YES
SPY 261030C00764000 764.00 13 13.41 13.78 971 762 16.04%
SPY 261030C00784000 784.00 4.01 4.16 4.19 233 729 13.26%
SPY 261030C00690000 690.00 84.77 76.84 79.16 1 727 34.07% YES
SPY 261030C00786000 786.00 3.42 3.58 3.61 257 720 13.07%
SPY 261030C00811000 811.00 0.44 0.42 0.43 34 707 12.09%
SPY 261030C00773000 773.00 8.31 8.52 8.55 282 701 14.51%
SPY 261030C00788000 788.00 2.96 3.07 3.1 200 679 12.90%
SPY 261030C00822000 822.00 0.18 0.18 0.19 26 673 12.48%
SPY 261030C00870000 870.00 0.03 0.02 0.03 10 657 16.50%
SPY 261030C00845000 845.00 0.05 0.05 0.06 2 624 14.16%
SPY 261030C00880000 880.00 0.03 0.01 0.02 24 587 17.19%
SPY 261030C00791000 791.00 2.35 2.41 2.44 524 575 12.68%
SPY 261030C00787000 787.00 3.19 3.32 3.35 260 563 12.99%
SPY 261030C00772000 772.00 8.77 9.02 9.05 430 542 14.65%
SPY 261030C00725000 725.00 44.9 43.7 46.28 2 527 25.52% YES
SPY 261030C00832000 832.00 0.1 0.1 0.11 1121 510 13.18%
SPY 261030C00812000 812.00 0.38 0.38 0.4 213 502 12.12%
SPY 261030C00875000 875.00 0.03 0.01 0.03 24 473 17.19%
SPY 261030C00890000 890.00 0.01 0.01 0.02 20 472 18.36%
SPY 261030C00749000 749.00 24.3 23.32 25.23 25 464 19.60% YES
SPY 261030C00833000 833.00 0.08 0.09 0.1 314 440 13.18%
SPY 261030C00813000 813.00 0.37 0.35 0.36 109 426 12.09%
SPY 261030C00761000 761.00 14.94 15.28 15.69 532 402 16.50% YES
SPY 261030C00763000 763.00 13.86 13.97 14.31 1133 396 16.08% YES
SPY 261030C00831000 831.00 0.09 0.1 0.11 3799 386 13.01%
SPY 261030C00759000 759.00 16.75 16.26 17.35 141 380 17.19% YES
SPY 261030C00751000 751.00 22.07 22.47 23.67 2 370 19.21% YES
SPY 261030C00757000 757.00 18.26 18.04 18.48 21 363 17.21% YES
SPY 261030C00742000 742.00 27.49 28.97 31.1 2 339 21.27% YES
SPY 261030C00747000 747.00 25.8 24.91 26.82 10 325 20.00% YES
SPY 261030C00746000 746.00 26.04 25.36 26.94 5 323 19.31% YES
SPY 261030C00595000 595.00 169.13 170.66 173.08 44 315 57.40% YES
SPY 261030C00735000 735.00 35.16 34.87 37.09 38 312 22.80% YES
SPY 261030C00885000 885.00 0.01 0.01 0.02 3 294 17.77%
SPY 261030C00762000 762.00 14.8 14.71 15.04 711 291 16.34% YES
SPY 261030C00728000 728.00 42.03 41.01 43.51 10 287 24.72% YES
SPY 261030C00744000 744.00 26 27.51 29.26 2 280 20.61% YES
SPY 261030C00758000 758.00 17.47 17.33 17.78 70 246 17.05% YES
SPY 261030C00739000 739.00 30.03 31.47 33.47 102 208 21.69% YES
SPY 261030C00754000 754.00 20.52 20.21 21.12 10 208 18.30% YES
SPY 261030C00752000 752.00 21.8 21.7 22.18 4 192 18.13% YES
SPY 261030C00656000 656.00 109.07 110.22 112.64 2 176 44.03% YES
SPY 261030C00895000 895.00 0.01 0.01 0.02 2 156 18.95%
SPY 261030C00635000 635.00 136.41 130.98 133.4 1 155 50.18% YES
SPY 261030C00580000 580.00 184.14 185.56 187.98 1 154 61.66% YES
SPY 261030C00741000 741.00 33.41 29.79 31.96 1 145 21.51% YES
SPY 261030C00738000 738.00 36.88 32.31 34.46 1 144 22.09% YES
SPY 261030C00692000 692.00 81.73 74.89 77.22 1 142 33.53% YES
SPY 261030C00826000 826.00 0.12 0.14 0.15 582 131 12.75%
SPY 261030C00737000 737.00 31.11 33.16 35.42 2 126 22.45% YES
SPY 261030C00733000 733.00 37.51 36.6 38.97 1 121 23.43% YES
SPY 261030C00680000 680.00 86.9 86.6 89.04 30 115 37.14% YES
SPY 261030C00640000 640.00 124.3 126.03 128.46 2 110 48.72% YES
SPY 261030C00719000 719.00 56.22 49.17 51.82 2 106 27.03% YES
SPY 261030C00925000 925.00 0.01 0 0.01 100 100 21.29%
SPY 261030C00711000 711.00 58.93 56.58 59.33 1 98 29.10% YES
SPY 261030C00731000 731.00 38.8 38.35 40.78 5 96 23.95% YES
SPY 261030C00729000 729.00 45.87 40.12 42.6 1 95 24.47% YES
SPY 261030C00732000 732.00 40.17 37.47 39.87 1 92 23.69% YES
SPY 261030C00706000 706.00 63.86 61.33 64.11 1 92 30.48% YES
SPY 261030C00756000 756.00 18.82 18.75 19.21 27 91 17.40% YES
SPY 261030C00748000 748.00 24.51 24.81 26.02 3 89 19.80% YES
SPY 261030C00650000 650.00 121.11 116.12 118.84 1 87 46.53% YES
SPY 261030C00713000 713.00 52.6 54.68 57.46 3 79 28.61% YES
SPY 261030C00726000 726.00 41.2 42.79 45.35 2 79 25.24% YES
SPY 261030C00660000 660.00 106.94 106.22 108.97 2 75 43.57% YES
SPY 261030C00490000 490.00 281.55 275.03 277.82 70 71 89.60% YES
SPY 261030C00705000 705.00 62.5 62.33 65.05 42 69 30.72% YES
SPY 261030C00655000 655.00 115.24 111.13 113.9 2 68 45.04% YES
SPY 261030C00736000 736.00 35 34.71 35.36 2 64 21.35% YES
SPY 261030C00670000 670.00 97.15 96.37 99.11 40 62 40.62% YES
SPY 261030C00590000 590.00 172.76 175.58 178.34 1 59 59.36% YES
SPY 261030C00828000 828.00 0.17 0.12 0.13 3 58 12.82%
SPY 261030C00724000 724.00 46 44.6 47.2 74 56 25.77% YES
SPY 261030C00727000 727.00 41.68 41.9 44.32 2 56 24.81% YES
SPY 261030C00642000 642.00 120.47 124 126.71 2 53 48.79% YES
SPY 261030C00722000 722.00 45.28 46.42 48.94 1 50 26.11% YES
SPY 261030C00753000 753.00 21.17 20.96 21.43 19 48 17.95% YES
SPY 261030C00699000 699.00 76.5 68.09 70.81 3 47 32.35% YES
SPY 261030C00734000 734.00 36.9 35.74 38.07 1 45 23.18% YES
SPY 261030C00712000 712.00 62.1 55.64 58.36 1 41 28.79% YES
SPY 261030C00723000 723.00 48.7 45.51 48.13 4 40 26.04% YES
SPY 261030C00630000 630.00 134.59 135.88 138.65 22 33 52.56% YES
SPY 261030C00704000 704.00 61.13 63.26 66.03 3 33 31.03% YES
SPY 261030C00575000 575.00 196.81 190.48 193.17 1 31 63.50% YES
SPY 261030C00694000 694.00 84.16 72.93 75.67 3 30 33.78% YES
SPY 261030C00585000 585.00 182.18 180.54 183.3 1 29 60.77% YES
SPY 261030C00707000 707.00 63 60.39 63.16 7 29 30.21% YES
SPY 261030C00673000 673.00 93 93.42 96.19 1 29 39.81% YES
SPY 261030C00718000 718.00 54.86 50.09 52.69 1 28 27.18% YES
SPY 261030C00610000 610.00 161.22 155.72 158.44 1 28 53.60% YES
SPY 261030C00714000 714.00 63.07 53.74 56.54 2 27 28.39% YES
SPY 261030C00620000 620.00 144.38 145.8 148.57 1 25 50.89% YES
SPY 261030C00696000 696.00 68.85 71.01 73.74 3 25 33.24% YES
SPY 261030C00717000 717.00 56.95 51.02 53.72 1 24 27.60% YES
SPY 261030C00600000 600.00 171.5 165.64 168.41 1 24 56.49% YES
SPY 261030C00645000 645.00 119.67 121.04 123.73 2 21 47.86% YES
SPY 261030C00681000 681.00 84.74 85.58 88.3 2 18 37.39% YES
SPY 261030C00708000 708.00 68.34 59.46 62.18 2 17 29.90% YES
SPY 261030C00709000 709.00 70.24 58.47 61.23 2 17 29.63% YES
SPY 261030C00930000 930.00 0.01 0 0.01 5 17 21.88%
SPY 261030C00920000 920.00 0.01 0 0.01 2 16 20.70%
SPY 261030C00674000 674.00 87.35 92.44 95.21 15 16 39.52% YES
SPY 261030C00716000 716.00 58.32 51.88 54.57 2 16 27.71% YES
SPY 261030C00686000 686.00 89.09 80.7 83.42 3 15 35.98% YES
SPY 261030C00721000 721.00 53.29 47.33 49.95 1 15 26.50% YES
SPY 261030C00665000 665.00 106.86 101.29 104.07 1 15 42.18% YES
SPY 261030C00475000 475.00 294.23 289.98 292.76 3 15 94.57% YES
SPY 261030C00685000 685.00 81.92 81.67 84.4 7 15 36.27% YES
SPY 261030C00666000 666.00 99.99 100.31 103.02 1 14 41.72% YES
SPY 261030C00687000 687.00 85.8 79.74 82.44 2 13 35.68% YES
SPY 261030C00661000 661.00 110.44 105.26 107.97 4 11 43.24% YES
SPY 261030C00520000 520.00 251.59 245.18 247.91 1 10 80.02% YES
SPY 261030C00605000 605.00 149.83 160.68 163.47 1 10 55.14% YES
SPY 261030C00697000 697.00 73.57 70 72.77 2 9 32.96% YES
SPY 261030C00662000 662.00 99.34 104.82 106.83 6 7 42.56% YES
SPY 261030C00646000 646.00 117.68 120.05 122.74 8 7 47.57% YES
SPY 261030C00672000 672.00 102.68 94.4 97.17 1 5 40.09% YES
SPY 261030C00675000 675.00 86.24 91.46 94.22 1 5 39.22% YES
SPY 261030C00615000 615.00 156.11 150.76 153.52 1 5 52.27% YES
SPY 261030C00684000 684.00 89.01 82.64 85.38 2 5 36.56% YES
SPY 261030C00470000 470.00 296.35 294.95 297.71 2 4 96.08% YES
SPY 261030C00703000 703.00 69.27 64.22 66.99 1 4 31.30% YES
SPY 261030C00668000 668.00 95.08 98.34 101.11 2 4 41.28% YES
SPY 261030C00565000 565.00 202.15 200.42 203.19 3 4 66.61% YES
SPY 261030C00550000 550.00 214.12 215.35 218.09 3 3 71.05% YES
SPY 261030C00500000 500.00 267.18 265.09 267.86 1 3 86.43% YES
SPY 261030C00691000 691.00 82.15 75.83 78.43 2 3 34.31% YES
SPY 261030C00679000 679.00 92.51 87.53 90.32 1 3 38.11% YES
SPY 261030C00540000 540.00 223.69 225.29 228.01 1 3 73.95% YES
SPY 261030C00555000 555.00 215.84 210.36 213.09 1 3 69.43% YES
SPY 261030C00682000 682.00 86.18 84.6 87.36 1 3 37.19% YES
SPY 261030C00530000 530.00 212.98 229.04 232.46 0 2 0.00% YES
SPY 261030C00702000 702.00 70.29 65.18 67.96 1 2 31.60% YES
SPY 261030C00678000 678.00 91.91 88.51 91.29 1 2 38.37% YES
SPY 261030C00683000 683.00 81.66 83.62 86.38 1 2 36.90% YES
SPY 261030C00545000 545.00 218.57 220.31 223.06 1 2 72.49% YES
SPY 261030C00652000 652.00 114.83 114.11 116.85 2 2 45.89% YES
SPY 261030C00657000 657.00 109.91 109.2 111.93 2 2 44.46% YES
SPY 261030C00677000 677.00 93.11 89.49 92.27 1 2 38.66% YES
SPY 261030C00669000 669.00 93.12 97.35 100.12 1 2 40.97% YES
SPY 261030C00480000 480.00 285.74 285 287.74 1 1 92.76% YES
SPY 261030C00525000 525.00 238.44 240.2 242.98 0 1 78.60% YES
SPY 261030C00663000 663.00 110.91 103.28 106.02 1 1 42.71% YES
SPY 261030C00644000 644.00 112.72 122.02 124.76 0 1 48.28% YES
SPY 261030C00648000 648.00 114.96 118.07 120.81 0 1 47.10% YES
SPY 261030C00664000 664.00 107.23 102.29 105.04 1 1 42.43% YES
SPY 261030C00495000 495.00 271.78 270.07 272.85 0 1 88.07% YES
SPY 261030C00910000 910.00 0.02 0 0.01 1 1 19.53%
SPY 261030C00915000 915.00 0.01 0 0.01 1 1 20.31%
SPY 261030C00658000 658.00 106.05 108.19 110.95 1 1 44.18% YES
SPY 261030C00701000 701.00 76.24 66.14 68.83 1 0 31.69% YES
SPY 261030C00625000 625.00 138.49 141.99 145.22 2 0 54.07% YES
SPY 261030C00654000 654.00 121.7 0 0 0 0 0.00% YES
SPY 261030C00651000 651.00 120.1 0 0 1 0 0.00% YES
SPY 261030C00659000 659.00 109.99 0 0 0 0 0.00% YES
SPY 261030C00671000 671.00 91.73 95.39 98.15 2 0 40.38% YES
SPY 261030C00560000 560.00 217.1 0 0 4 0 0.00% YES
SPY 261030C00649000 649.00 124.55 122.68 125.95 1 0 57.39% YES

SPY Put Options Chain – 2026-10-30

The table below lists all put options on SPY expiring on 2026-10-30. 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 261030P00570000 570.00 0.23 0.17 0.18 2 150615 42.29%
SPY 261030P00470000 470.00 0.05 0.04 0.05 598 77574 58.40%
SPY 261030P00670000 670.00 0.74 0.73 0.75 26 76464 25.90%
SPY 261030P00725000 725.00 2.78 2.73 2.75 23086 61844 17.58%
SPY 261030P00755000 755.00 7.62 7.53 7.55 23713 61128 13.46%
SPY 261030P00760000 760.00 9.05 9 9.04 2921 22399 12.75%
SPY 261030P00745000 745.00 5.28 5.29 5.31 1328 21917 14.85%
SPY 261030P00600000 600.00 0.28 0.26 0.27 158 21781 37.45%
SPY 261030P00750000 750.00 6.31 6.3 6.33 9167 21466 14.17%
SPY 261030P00595000 595.00 0.25 0.24 0.25 52 21347 38.23%
SPY 261030P00707000 707.00 1.67 1.63 1.65 164 21330 20.14%
SPY 261030P00730000 730.00 3.24 3.19 3.22 1765 17829 16.90%
SPY 261030P00685000 685.00 0.99 0.98 0.99 73 12444 23.48%
SPY 261030P00727000 727.00 2.86 2.9 2.93 70 12049 17.31%
SPY 261030P00735000 735.00 3.9 3.76 3.79 1457 11146 16.22%
SPY 261030P00700000 700.00 1.4 1.36 1.38 1169 9765 21.17%
SPY 261030P00650000 650.00 0.57 0.53 0.54 52 8366 29.18%
SPY 261030P00705000 705.00 1.56 1.55 1.56 5168 7601 20.42%
SPY 261030P00655000 655.00 0.61 0.57 0.58 6018 6221 28.32%
SPY 261030P00720000 720.00 2.4 2.34 2.36 3652 6119 18.26%
SPY 261030P00690000 690.00 1.13 1.08 1.1 143 5640 22.71%
SPY 261030P00740000 740.00 4.49 4.45 4.48 1231 5531 15.54%
SPY 261030P00770000 770.00 13.14 12.94 13.02 716 4034 11.28% YES
SPY 261030P00765000 765.00 10.91 10.78 10.84 2353 3896 12.02% YES
SPY 261030P00688000 688.00 1.05 1.04 1.05 19 3431 23.00%
SPY 261030P00695000 695.00 1.21 1.21 1.23 124 3412 21.94%
SPY 261030P00689000 689.00 1.08 1.06 1.08 28 3253 22.87%
SPY 261030P00715000 715.00 2.07 2.03 2.05 1518 3065 18.99%
SPY 261030P00580000 580.00 0.21 0.2 0.21 629 3041 40.77%
SPY 261030P00710000 710.00 1.83 1.76 1.78 2033 2825 19.69%
SPY 261030P00620000 620.00 0.37 0.34 0.35 26 2618 34.11%
SPY 261030P00754000 754.00 7.35 7.26 7.29 392 2463 13.60%
SPY 261030P00680000 680.00 0.91 0.88 0.9 193 2170 24.29%
SPY 261030P00630000 630.00 0.4 0.39 0.4 85 2162 32.45%
SPY 261030P00763000 763.00 10.15 10.04 10.08 733 1991 12.31%
SPY 261030P00500000 500.00 0.07 0.06 0.07 47 1901 53.32%
SPY 261030P00746000 746.00 5.54 5.48 5.5 309 1876 14.71%
SPY 261030P00683000 683.00 0.93 0.94 0.95 98 1822 23.79%
SPY 261030P00764000 764.00 10.55 10.4 10.45 829 1802 12.16% YES
SPY 261030P00693000 693.00 1.42 1.16 1.18 76 1756 22.26%
SPY 261030P00762000 762.00 9.71 9.68 9.72 790 1625 12.46%
SPY 261030P00675000 675.00 0.82 0.8 0.82 178 1597 25.10%
SPY 261030P00728000 728.00 3.1 2.99 3.02 766 1553 17.16%
SPY 261030P00772000 772.00 14.14 13.71 14.1 25 1546 11.08% YES
SPY 261030P00713000 713.00 1.97 1.92 1.93 106 1528 19.25%
SPY 261030P00768000 768.00 12.18 12.03 12.09 215 1430 11.56% YES
SPY 261030P00767000 767.00 11.88 11.6 11.67 137 1318 11.73% YES
SPY 261030P00698000 698.00 1.8 1.3 1.32 48 1313 21.49%
SPY 261030P00775000 775.00 15.75 15.44 15.76 147 1312 10.67% YES
SPY 261030P00575000 575.00 0.21 0.19 0.2 1 1306 41.70%
SPY 261030P00758000 758.00 8.62 8.38 8.41 826 1286 13.03%
SPY 261030P00777000 777.00 16.5 15.76 17.14 6 1281 10.64% YES
SPY 261030P00716000 716.00 2.09 2.09 2.11 214 1269 18.85%
SPY 261030P00752000 752.00 6.74 6.76 6.79 308 1252 13.88%
SPY 261030P00738000 738.00 4.15 4.16 4.19 190 1197 15.81%
SPY 261030P00757000 757.00 8.18 8.08 8.12 455 1166 13.18%
SPY 261030P00751000 751.00 6.68 6.53 6.55 505 1165 14.02%
SPY 261030P00718000 718.00 2.76 2.21 2.23 31 1140 18.56%
SPY 261030P00610000 610.00 0.31 0.3 0.31 9 1136 35.84%
SPY 261030P00744000 744.00 5.19 5.11 5.14 280 1109 15.00%
SPY 261030P00743000 743.00 5 4.94 4.96 466 1101 15.13%
SPY 261030P00605000 605.00 0.3 0.28 0.29 12 1089 36.67%
SPY 261030P00723000 723.00 2.61 2.56 2.59 125 1069 17.86%
SPY 261030P00625000 625.00 0.38 0.37 0.38 215 1049 33.35%
SPY 261030P00749000 749.00 6.13 6.08 6.11 188 1040 14.30%
SPY 261030P00771000 771.00 16.78 13.42 13.5 10 1019 11.12% YES
SPY 261030P00766000 766.00 11.6 11.18 11.25 377 1011 11.88% YES
SPY 261030P00741000 741.00 4.66 4.61 4.63 110 1000 15.39%
SPY 261030P00759000 759.00 8.7 8.69 8.72 316 1000 12.89%
SPY 261030P00747000 747.00 5.73 5.67 5.7 375 998 14.58%
SPY 261030P00717000 717.00 2.15 2.15 2.16 211 997 18.68%
SPY 261030P00748000 748.00 5.99 5.87 5.9 371 997 14.44%
SPY 261030P00780000 780.00 18.65 18.45 18.91 459 993 9.97% YES
SPY 261030P00590000 590.00 0.23 0.23 0.24 2 972 39.16%
SPY 261030P00739000 739.00 4.34 4.31 4.34 186 948 15.69%
SPY 261030P00732000 732.00 3.47 3.41 3.43 228 888 16.61%
SPY 261030P00736000 736.00 3.94 3.89 3.92 180 877 16.08%
SPY 261030P00660000 660.00 0.64 0.62 0.63 152 876 27.52%
SPY 261030P00773000 773.00 14.28 14.05 14.87 2 829 11.24% YES
SPY 261030P00664000 664.00 0.91 0.66 0.68 1 821 26.91%
SPY 261030P00673000 673.00 0.78 0.77 0.79 4 820 25.42%
SPY 261030P00787000 787.00 23.9 22.43 24.3 506 818 9.27% YES
SPY 261030P00729000 729.00 3.21 3.09 3.12 178 818 17.03%
SPY 261030P00714000 714.00 1.99 1.97 1.99 859 809 19.12%
SPY 261030P00701000 701.00 1.43 1.4 1.42 99 799 21.04%
SPY 261030P00761000 761.00 9.48 9.34 9.37 620 794 12.60%
SPY 261030P00742000 742.00 4.7 4.77 4.8 245 750 15.27%
SPY 261030P00510000 510.00 0.08 0.07 0.08 40 750 51.66%
SPY 261030P00753000 753.00 7.06 7.01 7.04 593 741 13.75%
SPY 261030P00615000 615.00 0.33 0.32 0.33 2 718 34.99%
SPY 261030P00734000 734.00 3.61 3.64 3.67 208 711 16.36%
SPY 261030P00774000 774.00 19.05 14.57 15.42 15 680 11.10% YES
SPY 261030P00635000 635.00 0.43 0.42 0.43 29 679 31.62%
SPY 261030P00733000 733.00 3.64 3.52 3.55 117 677 16.49%
SPY 261030P00769000 769.00 12.64 12.48 12.55 61 662 11.42% YES
SPY 261030P00731000 731.00 3.18 3.3 3.32 869 660 16.75%
SPY 261030P00665000 665.00 0.67 0.67 0.68 16 655 26.67%
SPY 261030P00640000 640.00 0.46 0.45 0.46 101 644 30.77%
SPY 261030P00737000 737.00 3.95 4.02 4.05 275 629 15.94%
SPY 261030P00756000 756.00 7.88 7.8 7.83 380 615 13.32%
SPY 261030P00550000 550.00 0.16 0.13 0.14 700 611 45.61%
SPY 261030P00530000 530.00 0.12 0.1 0.11 1 611 49.02%
SPY 261030P00721000 721.00 2.47 2.41 2.44 64 601 18.14%
SPY 261030P00663000 663.00 0.87 0.65 0.66 188 601 27.01%
SPY 261030P00684000 684.00 0.97 0.96 0.97 40 594 23.63%
SPY 261030P00709000 709.00 1.8 1.72 1.74 12 593 19.86%
SPY 261030P00540000 540.00 0.14 0.12 0.13 12 574 47.56%
SPY 261030P00585000 585.00 0.21 0.21 0.22 4 569 39.89%
SPY 261030P00702000 702.00 1.67 1.43 1.45 18 564 20.87%
SPY 261030P00719000 719.00 2.28 2.27 2.3 27 562 18.42%
SPY 261030P00699000 699.00 1.33 1.33 1.35 105 555 21.33%
SPY 261030P00776000 776.00 18.24 15.87 16.42 4 549 10.62% YES
SPY 261030P00696000 696.00 1.6 1.24 1.26 1 544 21.79%
SPY 261030P00788000 788.00 26.39 23.19 25.86 2 531 10.70% YES
SPY 261030P00712000 712.00 2.15 1.86 1.88 351 515 19.40%
SPY 261030P00657000 657.00 0.6 0.59 0.6 5 505 28.00%
SPY 261030P00520000 520.00 0.1 0.09 0.1 1 488 50.59%
SPY 261030P00645000 645.00 0.49 0.49 0.5 3 486 29.99%
SPY 261030P00722000 722.00 2.5 2.49 2.51 456 482 17.99%
SPY 261030P00545000 545.00 0.16 0.12 0.13 2 481 46.39%
SPY 261030P00653000 653.00 0.68 0.55 0.56 2 479 28.64%
SPY 261030P00652000 652.00 0.54 0.54 0.55 5 474 28.78%
SPY 261030P00656000 656.00 0.68 0.58 0.59 51 455 28.16%
SPY 261030P00724000 724.00 2.57 2.64 2.67 102 449 17.72%
SPY 261030P00480000 480.00 0.06 0.05 0.06 73 445 57.03%
SPY 261030P00555000 555.00 0.18 0.14 0.15 76 443 44.82%
SPY 261030P00697000 697.00 1.25 1.27 1.29 52 437 21.64%
SPY 261030P00790000 790.00 25.98 24.81 27.51 50 432 10.55% YES
SPY 261030P00648000 648.00 0.59 0.51 0.52 5 413 29.47%
SPY 261030P00644000 644.00 0.62 0.48 0.49 1 406 30.13%
SPY 261030P00641000 641.00 0.59 0.46 0.47 14 404 30.64%
SPY 261030P00525000 525.00 0.11 0.09 0.1 2 403 49.61%
SPY 261030P00781000 781.00 16.95 18.08 20.44 2 396 11.11% YES
SPY 261030P00643000 643.00 0.5 0.47 0.48 3 394 30.27%
SPY 261030P00681000 681.00 1.14 0.9 0.91 14 394 24.10%
SPY 261030P00666000 666.00 0.89 0.68 0.7 11 388 26.56%
SPY 261030P00475000 475.00 0.06 0.05 0.06 3 386 58.40%
SPY 261030P00560000 560.00 0.2 0.15 0.16 14 376 43.99%
SPY 261030P00691000 691.00 1.1 1.11 1.12 56 375 22.53%
SPY 261030P00706000 706.00 1.61 1.59 1.6 100 372 20.26%
SPY 261030P00792000 792.00 31.99 26.45 29.22 4 368 10.42% YES
SPY 261030P00711000 711.00 1.85 1.81 1.83 104 364 19.55%
SPY 261030P00646000 646.00 0.64 0.5 0.51 1 361 29.86%
SPY 261030P00704000 704.00 1.56 1.51 1.53 66 360 20.59%
SPY 261030P00779000 779.00 19.35 16.79 19.1 14 360 11.33% YES
SPY 261030P00726000 726.00 2.94 2.81 2.84 154 346 17.44%
SPY 261030P00686000 686.00 1.08 0.99 1.01 41 336 23.32%
SPY 261030P00708000 708.00 1.68 1.67 1.69 17 335 19.99%
SPY 261030P00515000 515.00 0.09 0.08 0.09 4 325 51.17%
SPY 261030P00782000 782.00 21.6 18.76 21.13 1 320 10.98% YES
SPY 261030P00784000 784.00 18.18 20.13 22.57 1 315 10.75% YES
SPY 261030P00659000 659.00 0.65 0.61 0.62 2 314 27.69%
SPY 261030P00679000 679.00 1.13 0.86 0.88 1 312 24.44%
SPY 261030P00667000 667.00 0.73 0.7 0.71 1 308 26.38%
SPY 261030P00682000 682.00 0.93 0.92 0.93 45 300 23.94%
SPY 261030P00678000 678.00 1.05 0.85 0.86 8 290 24.57%
SPY 261030P00687000 687.00 1.08 1.02 1.03 4 286 23.16%
SPY 261030P00505000 505.00 0.09 0.07 0.08 7 270 52.83%
SPY 261030P00703000 703.00 1.72 1.47 1.49 35 267 20.73%
SPY 261030P00649000 649.00 0.71 0.52 0.53 13 266 29.32%
SPY 261030P00647000 647.00 0.59 0.5 0.51 202 257 29.61%
SPY 261030P00662000 662.00 0.61 0.64 0.65 15 256 27.19%
SPY 261030P00495000 495.00 0.08 0.06 0.07 30 250 54.49%
SPY 261030P00565000 565.00 0.18 0.16 0.17 10 246 43.16%
SPY 261030P00490000 490.00 0.07 0.06 0.07 1 243 55.66%
SPY 261030P00694000 694.00 1.46 1.18 1.2 35 232 22.08%
SPY 261030P00789000 789.00 28.02 23.97 26.57 30 225 10.40% YES
SPY 261030P00535000 535.00 0.14 0.11 0.12 3 219 48.24%
SPY 261030P00785000 785.00 22 20.92 23.32 8 217 10.64% YES
SPY 261030P00674000 674.00 0.81 0.79 0.8 4 213 25.23%
SPY 261030P00778000 778.00 17.31 16.87 17.76 3 205 10.49% YES
SPY 261030P00677000 677.00 0.87 0.83 0.85 22 196 24.77%
SPY 261030P00794000 794.00 33.84 28.58 30.95 1 191 10.23% YES
SPY 261030P00654000 654.00 0.75 0.56 0.57 6 189 28.48%
SPY 261030P00671000 671.00 0.86 0.75 0.76 31 156 25.72%
SPY 261030P00651000 651.00 0.74 0.54 0.55 4 152 29.03%
SPY 261030P00669000 669.00 0.93 0.72 0.73 5 146 26.03%
SPY 261030P00485000 485.00 0.07 0.05 0.06 100 140 55.86%
SPY 261030P00795000 795.00 30.3 29.51 31.86 32 137 10.21% YES
SPY 261030P00692000 692.00 1.55 1.13 1.15 3 135 22.39%
SPY 261030P00642000 642.00 0.41 0.47 0.48 6 135 30.51%
SPY 261030P00793000 793.00 32.84 27.34 30.1 4 105 10.38% YES
SPY 261030P00783000 783.00 23.06 19.41 21.84 4 96 10.87% YES
SPY 261030P00676000 676.00 0.96 0.82 0.83 3 91 24.90%
SPY 261030P00791000 791.00 25.33 25.62 28.36 1 91 10.49% YES
SPY 261030P00658000 658.00 0.79 0.6 0.61 2 85 27.84%
SPY 261030P00661000 661.00 0.84 0.63 0.64 12 78 27.34%
SPY 261030P00668000 668.00 0.67 0.71 0.72 1 76 26.21%
SPY 261030P00672000 672.00 0.99 0.76 0.77 1 70 25.54%
SPY 261030P00796000 796.00 30 30.08 32.79 55 59 10.24% YES
SPY 261030P00797000 797.00 29.43 31.07 33.79 14 33 10.47% YES
SPY 261030P00786000 786.00 20.18 21.66 24.18 32 28 10.70% YES
SPY 261030P00800000 800.00 35.44 34.43 36.72 1 10 10.94% YES
SPY 261030P00860000 860.00 95.51 94 96.77 3 10 23.37% YES
SPY 261030P00802000 802.00 36.94 36.02 38.75 2 9 11.49% YES
SPY 261030P00810000 810.00 45.27 44.04 46.77 6 6 13.35% YES
SPY 261030P00825000 825.00 53.8 59 61.77 2 4 16.54% YES
SPY 261030P00840000 840.00 75.33 74.05 76.77 2 2 19.55% YES
SPY 261030P00805000 805.00 36.81 39 41.77 111 2 12.24% YES
SPY 261030P00815000 815.00 43.86 49 51.77 30 1 14.43% YES
SPY 261030P00804000 804.00 35.35 38 40.77 301 1 12.02% YES
SPY 261030P00808000 808.00 43.09 42 44.77 1 0 12.91% YES
SPY 261030P00819000 819.00 50.75 53 55.77 2 0 15.28% YES
SPY 261030P00845000 845.00 80.35 79.04 81.76 2 0 20.47% YES
SPY 261030P00875000 875.00 113.44 108.96 111.77 4 0 26.10% YES
SPY 261030P00809000 809.00 41.25 43 45.77 1 0 13.13% YES
SPY 261030P00850000 850.00 76.31 84.01 86.76 1 0 21.44% YES
SPY 261030P00855000 855.00 90.53 88.99 91.77 3 0 22.43% YES
SPY 261030P00900000 900.00 145.02 143.85 147.3 0 0 54.98% YES
SPY 261030P00799000 799.00 31.28 33.43 35.72 45 0 10.71% YES
SPY 261030P00798000 798.00 30.17 32.05 34.78 4 0 10.68% YES
SPY 261030P00865000 865.00 99.26 99.03 101.77 10 0 24.28% YES
SPY 261030P00818000 818.00 46.37 52 54.77 9 0 15.07% YES
SPY 261030P00834000 834.00 72.44 68 70.77 0 0 18.36% YES
SPY 261030P00801000 801.00 32.65 35.04 37.77 92 0 11.34% YES
SPY 261030P00803000 803.00 34.85 37 39.77 283 0 11.79% YES
SPY 261030P00816000 816.00 45.46 49.99 52.77 6 0 14.65% YES
SPY 261030P00817000 817.00 46.12 50.99 53.77 22 0 14.86% YES
SPY 261030P00820000 820.00 60.12 54 56.77 4 0 15.49% YES
SPY 261030P00835000 835.00 65.38 68.99 71.77 1 0 18.56% YES
SPY 261030P00806000 806.00 37.41 40 42.76 14 0 12.43% YES
SPY 261030P00807000 807.00 37.35 41 43.74 2 0 12.58% YES
SPY 261030P00811000 811.00 40.91 45.04 47.77 3 0 13.57% YES
SPY 261030P00812000 812.00 41.19 45.99 48.77 60 0 13.78% YES
SPY 261030P00813000 813.00 41.7 47 49.77 59 0 14.00% YES
SPY 261030P00814000 814.00 42.66 48 50.76 89 0 14.18% YES
SPY 261030P00930000 930.00 159.98 164 166.77 0 0 35.36% YES

SPY 2026-10-30 Options Chain FAQ

1. What does this SPY options chain for 2026-10-30 show?

This page displays the full SPY options chain for contracts expiring on 2026-10-30. 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 2026-10-30. 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 2026-10-30. 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 2026-10-30 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 2026-10-30 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 2026-10-30 approaches.