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 261030C00783000 783.00 16.89 16.26 16.29 11 21196 15.07%
SPY 261030C00830000 830.00 2.32 2.14 2.17 12 9936 12.49%
SPY 261030C00790000 790.00 13.37 12.81 12.84 92 6014 14.49%
SPY 261030C00800000 800.00 8.79 8.75 8.78 102 5865 13.78%
SPY 261030C00780000 780.00 17.89 17.88 17.92 207 5766 15.33%
SPY 261030C00785000 785.00 15.33 15.22 15.26 603 5214 14.90%
SPY 261030C00775000 775.00 21 20.79 20.83 39 5059 15.81%
SPY 261030C00760000 760.00 31.19 29.04 32.57 32 3446 18.70% YES
SPY 261030C00770000 770.00 24.53 23.59 24.09 200 3335 16.40% YES
SPY 261030C00641000 641.00 117.69 135.69 139.2 3 3238 36.74% YES
SPY 261030C00810000 810.00 5.77 5.71 5.74 28 2553 13.22%
SPY 261030C00750000 750.00 39.08 36.98 39.73 5 2479 19.66% YES
SPY 261030C00803000 803.00 10.73 7.74 7.77 1 2246 13.61%
SPY 261030C00850000 850.00 0.74 0.73 0.74 45 1792 12.18%
SPY 261030C00797000 797.00 10.5 9.86 9.89 1 1741 13.98%
SPY 261030C00740000 740.00 48.66 44.93 47.93 2 1737 21.12% YES
SPY 261030C00900000 900.00 0.1 0.09 0.1 52 1445 13.53%
SPY 261030C00860000 860.00 0.45 0.43 0.44 111 1392 12.22%
SPY 261030C00689000 689.00 92.35 90.29 93.53 5 1275 28.88% YES
SPY 261030C00743000 743.00 46 42.73 45.59 1 1064 20.80% YES
SPY 261030C00808000 808.00 8.31 6.24 6.27 2 1039 13.32%
SPY 261030C00700000 700.00 82.2 79.86 83.34 1 1023 27.16% YES
SPY 261030C00715000 715.00 70.15 66.55 69.72 1 987 24.88% YES
SPY 261030C00745000 745.00 44.54 41.11 43.94 2 983 20.51% YES
SPY 261030C00720000 720.00 67 62.06 65.26 1 948 24.12% YES
SPY 261030C00730000 730.00 55.08 53.22 56.53 6 891 22.66% YES
SPY 261030C00688000 688.00 93.31 91.06 94.47 4 884 29.05% YES
SPY 261030C00865000 865.00 0.44 0.33 0.35 10 883 12.32%
SPY 261030C00805000 805.00 7.24 7.11 7.14 1 874 13.49%
SPY 261030C00765000 765.00 28.85 25.97 28.61 30 839 17.80% YES
SPY 261030C00778000 778.00 19.54 19.02 19.05 2 821 15.51%
SPY 261030C00710000 710.00 72.93 71.1 74.22 11 805 25.64% YES
SPY 261030C00804000 804.00 7.77 7.42 7.45 10 798 13.54%
SPY 261030C00695000 695.00 86.75 84.52 87.96 2 797 27.95% YES
SPY 261030C00820000 820.00 3.73 3.56 3.59 81 783 12.79%
SPY 261030C00801000 801.00 10.05 8.4 8.43 16 783 13.72%
SPY 261030C00693000 693.00 88.65 86.37 89.81 4 695 28.26% YES
SPY 261030C00807000 807.00 7.67 6.52 6.55 1 680 13.38%
SPY 261030C00690000 690.00 95.33 89.19 92.6 2 654 28.73% YES
SPY 261030C00755000 755.00 37.8 32.73 36.25 1 640 19.30% YES
SPY 261030C00774000 774.00 21.8 21.39 21.43 19 608 15.90%
SPY 261030C00880000 880.00 0.23 0.17 0.18 4 520 12.65%
SPY 261030C00725000 725.00 64.91 57.61 60.87 1 517 23.39% YES
SPY 261030C00698000 698.00 84.39 81.72 85.18 73 501 27.47% YES
SPY 261030C00870000 870.00 0.28 0.26 0.28 13 486 12.43%
SPY 261030C00799000 799.00 10.84 9.11 9.14 1 485 13.85%
SPY 261030C00845000 845.00 0.99 0.95 0.97 58 485 12.21%
SPY 261030C00815000 815.00 4.72 4.53 4.56 15 442 12.99%
SPY 261030C00781000 781.00 17.65 17.33 17.37 4 405 15.25%
SPY 261030C00802000 802.00 11.39 8.06 8.1 2 389 13.67%
SPY 261030C00835000 835.00 1.65 1.64 1.66 25 381 12.36%
SPY 261030C00811000 811.00 6.38 5.46 5.49 1 368 13.18%
SPY 261030C00749000 749.00 43.46 37.34 40.86 17 362 20.06% YES
SPY 261030C00825000 825.00 3.05 2.77 2.8 5 335 12.62%
SPY 261030C00742000 742.00 47.95 43.51 46.02 4 328 20.63% YES
SPY 261030C00875000 875.00 0.28 0.21 0.22 3 324 12.50%
SPY 261030C00795000 795.00 10.73 10.65 10.68 7 296 14.12%
SPY 261030C00777000 777.00 20.78 19.6 19.64 2 288 15.62%
SPY 261030C00806000 806.00 8.3 6.81 6.84 1 276 13.43%
SPY 261030C00746000 746.00 46.79 39.79 43.17 1 275 20.40% YES
SPY 261030C00885000 885.00 0.2 0.14 0.15 3 272 12.82%
SPY 261030C00840000 840.00 1.35 1.25 1.27 260 268 12.27%
SPY 261030C00809000 809.00 6.79 5.97 6 10 267 13.27%
SPY 261030C00782000 782.00 18.3 16.79 16.83 1 265 15.16%
SPY 261030C00728000 728.00 57.55 54.97 58.26 3 263 22.95% YES
SPY 261030C00855000 855.00 0.56 0.56 0.57 754 262 12.20%
SPY 261030C00744000 744.00 44.55 41.34 44.84 4 237 20.72% YES
SPY 261030C00789000 789.00 16.42 13.27 13.3 39 230 14.57%
SPY 261030C00793000 793.00 12.42 11.48 11.51 10 226 14.26%
SPY 261030C00824000 824.00 3.88 2.92 2.94 3 224 12.64%
SPY 261030C00890000 890.00 0.2 0.12 0.13 5 216 13.04%
SPY 261030C00735000 735.00 54.74 48.88 52.28 23 211 21.96% YES
SPY 261030C00771000 771.00 25.86 21.91 24.73 5 206 17.23% YES
SPY 261030C00786000 786.00 15.04 14.71 14.75 34 202 14.81%
SPY 261030C00739000 739.00 48.53 45.5 48.94 1 197 21.40% YES
SPY 261030C00761000 761.00 34.4 28.61 31.8 8 196 18.54% YES
SPY 261030C00752000 752.00 36 35.01 38.53 1 182 19.68% YES
SPY 261030C00814000 814.00 6.53 4.75 4.78 2 171 13.03%
SPY 261030C00757000 757.00 33.14 31.45 34.55 2 167 18.90% YES
SPY 261030C00741000 741.00 49.12 43.82 47.28 1 162 21.12% YES
SPY 261030C00819000 819.00 4.52 3.74 3.77 24 150 12.83%
SPY 261030C00794000 794.00 15.19 11.06 11.09 1 148 14.19%
SPY 261030C00769000 769.00 25.4 23.19 26.03 11 147 17.44% YES
SPY 261030C00754000 754.00 37.84 33.48 37 28 147 19.42% YES
SPY 261030C00738000 738.00 53.23 46.34 49.77 1 142 21.54% YES
SPY 261030C00762000 762.00 31.52 27.62 31.14 10 142 18.46% YES
SPY 261030C00692000 692.00 89.47 87.31 90.74 2 141 28.42% YES
SPY 261030C00787000 787.00 14.67 14.22 14.26 1 132 14.73%
SPY 261030C00650000 650.00 133.22 127.02 130.53 1 127 35.22% YES
SPY 261030C00768000 768.00 28.06 23.84 26.69 70 127 17.55% YES
SPY 261030C00779000 779.00 18.96 18.44 18.48 27 120 15.42%
SPY 261030C00834000 834.00 1.77 1.73 1.75 2 108 12.38%
SPY 261030C00796000 796.00 10.73 10.25 10.28 1 106 14.05%
SPY 261030C00826000 826.00 3.48 2.64 2.66 4 106 12.59%
SPY 261030C00788000 788.00 14.28 13.74 13.78 356 105 14.65%
SPY 261030C00719000 719.00 40.39 62.95 66.15 1 104 24.28% YES
SPY 261030C00833000 833.00 2.53 1.83 1.85 5 98 12.41%
SPY 261030C00812000 812.00 5.52 5.21 5.24 1 97 13.12%
SPY 261030C00737000 737.00 39.1 47.19 50.6 2 97 21.68% YES
SPY 261030C00711000 711.00 73.16 70.19 73.31 2 96 25.48% YES
SPY 261030C00798000 798.00 9.91 9.48 9.51 33 92 13.92%
SPY 261030C00729000 729.00 55.62 54.1 57.39 1 88 22.81% YES
SPY 261030C00731000 731.00 43.02 52.34 55.68 42 87 22.52% YES
SPY 261030C00640000 640.00 141.53 136.65 140.17 2 86 36.91% YES
SPY 261030C00776000 776.00 20.42 20.19 20.23 15 85 15.71%
SPY 261030C00726000 726.00 60.39 56.73 59.99 1 77 23.24% YES
SPY 261030C00732000 732.00 42.83 51.48 54.82 14 73 22.38% YES
SPY 261030C00773000 773.00 22.09 21.48 22.3 15 72 16.18%
SPY 261030C00733000 733.00 55.82 50.61 53.97 6 69 22.24% YES
SPY 261030C00759000 759.00 31.22 29.77 33.29 1 68 18.81% YES
SPY 261030C00751000 751.00 40.97 36.36 39.16 5 67 19.69% YES
SPY 261030C00818000 818.00 4.03 3.93 3.96 1 63 12.87%
SPY 261030C00895000 895.00 0.27 0.1 0.11 2 63 13.23%
SPY 261030C00490000 490.00 269.8 283.64 287.16 20 60 58.41% YES
SPY 261030C00816000 816.00 4.59 4.32 4.35 1 59 12.94%
SPY 261030C00766000 766.00 27.18 25.51 27.69 25 57 17.52% YES
SPY 261030C00727000 727.00 57.98 55.85 59.12 1 51 23.09% YES
SPY 261030C00736000 736.00 55.35 48.03 51.44 1 50 21.82% YES
SPY 261030C00821000 821.00 5.25 3.39 3.42 1 49 12.75%
SPY 261030C00813000 813.00 7.72 4.98 5.01 2 48 13.08%
SPY 261030C00724000 724.00 63.8 58.56 61.74 1 46 23.54% YES
SPY 261030C00705000 705.00 79.25 75.67 78.76 6 46 26.40% YES
SPY 261030C00595000 595.00 182.4 180.41 183.93 47 45 44.77% YES
SPY 261030C00699000 699.00 88.14 80.83 84.26 5 45 27.32% YES
SPY 261030C00772000 772.00 23.37 21.28 24.09 3 41 17.12% YES
SPY 261030C00827000 827.00 3.48 2.5 2.53 93 41 12.56%
SPY 261030C00829000 829.00 2.39 2.26 2.28 2 40 12.50%
SPY 261030C00722000 722.00 64.98 60.28 63.5 2 40 23.83% YES
SPY 261030C00734000 734.00 27.85 49.75 53.13 3 38 22.10% YES
SPY 261030C00610000 610.00 166.44 165.77 169.28 7 37 42.09% YES
SPY 261030C00822000 822.00 3.35 3.23 3.25 2 37 12.71%
SPY 261030C00712000 712.00 73.02 69.25 72.41 1 33 25.33% YES
SPY 261030C00680000 680.00 102.73 98.79 101.97 5 33 30.32% YES
SPY 261030C00756000 756.00 37.72 31.98 35.5 1 31 19.18% YES
SPY 261030C00590000 590.00 157.18 185.3 188.82 27 31 45.66% YES
SPY 261030C00784000 784.00 17.91 15.73 15.77 2 30 14.98%
SPY 261030C00823000 823.00 3.43 3.07 3.1 2 30 12.69%
SPY 261030C00704000 704.00 61.5 76.58 79.67 24 30 26.54% YES
SPY 261030C00673000 673.00 77.92 105.44 108.58 29 29 31.45% YES
SPY 261030C00828000 828.00 4.09 2.38 2.4 3 28 12.53%
SPY 261030C00748000 748.00 42.82 38.13 41.65 1 27 20.19% YES
SPY 261030C00792000 792.00 12.62 11.91 11.95 1 26 14.34%
SPY 261030C00694000 694.00 76 77 80.21 1 26 15.88% YES
SPY 261030C00660000 660.00 116.91 117.86 120.95 1 26 33.57% YES
SPY 261030C00791000 791.00 14.47 12.35 12.39 4 25 14.42%
SPY 261030C00696000 696.00 83.79 83.58 87.03 3 25 27.79% YES
SPY 261030C00714000 714.00 56.7 68.84 72.13 28 24 26.46% YES
SPY 261030C00717000 717.00 49.93 64.75 67.93 13 21 24.58% YES
SPY 261030C00670000 670.00 110.51 108.34 111.42 1 21 31.93% YES
SPY 261030C00600000 600.00 180.65 175.53 179.04 2 21 43.87% YES
SPY 261030C00723000 723.00 66.17 59.38 62.62 2 20 23.69% YES
SPY 261030C00713000 713.00 67.52 68.35 71.51 10 20 25.18% YES
SPY 261030C00832000 832.00 1.94 1.93 1.95 7 19 12.43%
SPY 261030C00718000 718.00 70.21 63.86 67.04 1 19 24.43% YES
SPY 261030C00767000 767.00 27.87 24.51 27.36 1 18 17.66% YES
SPY 261030C00764000 764.00 29.48 26.54 29.42 1 17 18.00% YES
SPY 261030C00686000 686.00 69.87 92.94 96.34 1 17 29.37% YES
SPY 261030C00763000 763.00 29.28 27.68 30.12 1 16 18.12% YES
SPY 261030C00681000 681.00 100.65 97.83 101.03 32 16 30.16% YES
SPY 261030C00758000 758.00 34 30.5 34.02 1 16 18.93% YES
SPY 261030C00655000 655.00 124.57 122.65 125.74 12 15 34.40% YES
SPY 261030C00475000 475.00 280.94 298.45 301.96 0 15 60.96% YES
SPY 261030C00708000 708.00 75.43 72.94 76.03 2 15 25.94% YES
SPY 261030C00675000 675.00 106.12 103.59 106.69 1 13 31.13% YES
SPY 261030C00747000 747.00 43.59 38.99 42.37 1 13 20.27% YES
SPY 261030C00716000 716.00 40.36 65.65 68.82 36 13 24.72% YES
SPY 261030C00685000 685.00 97 93.92 97.27 2 11 29.52% YES
SPY 261030C00605000 605.00 143.04 170.64 174.16 5 9 42.98% YES
SPY 261030C00646000 646.00 118.61 131.21 134.38 8 9 35.90% YES
SPY 261030C00753000 753.00 37.45 34.41 37.66 4 8 19.47% YES
SPY 261030C00520000 520.00 227.68 254.06 257.58 2 8 53.36% YES
SPY 261030C00817000 817.00 4.33 4.12 4.15 10 8 12.91%
SPY 261030C00630000 630.00 144.78 146.33 149.84 1 7 38.62% YES
SPY 261030C00662000 662.00 99.34 104.82 106.83 6 7 0.00% YES
SPY 261030C00565000 565.00 183.92 209.8 213.32 3 6 50.21% YES
SPY 261030C00550000 550.00 226.54 224.53 228.05 6 6 52.99% YES
SPY 261030C00665000 665.00 116.23 112.97 116.18 4 5 32.75% YES
SPY 261030C00635000 635.00 148.27 141.49 145 2 5 37.76% YES
SPY 261030C00703000 703.00 65.99 77.49 80.59 3 4 26.71% YES
SPY 261030C00654000 654.00 121.7 123.18 126.7 0 4 34.57% YES
SPY 261030C00560000 560.00 217.1 214.71 218.23 4 4 51.14% YES
SPY 261030C00620000 620.00 139.17 156.03 159.55 1 4 40.35% YES
SPY 261030C00697000 697.00 86.06 82.69 86.11 1 4 27.64% YES
SPY 261030C00668000 668.00 111.57 110.19 113.32 3 4 32.25% YES
SPY 261030C00672000 672.00 108.72 106.01 109.52 1 4 31.60% YES
SPY 261030C00570000 570.00 207.33 204.89 208.41 2 3 49.28% YES
SPY 261030C00674000 674.00 98.38 104.11 107.63 1 3 31.28% YES
SPY 261030C00677000 677.00 104.03 101.62 104.8 1 3 30.80% YES
SPY 261030C00642000 642.00 105.71 134.72 138.24 3 3 36.58% YES
SPY 261030C00585000 585.00 151.08 190.19 193.71 1 3 46.56% YES
SPY 261030C00721000 721.00 38.92 61.16 64.38 1 3 23.98% YES
SPY 261030C00555000 555.00 195.88 219.62 223.14 1 2 52.06% YES
SPY 261030C00652000 652.00 91.89 102.54 106.06 0 2 0.00% YES
SPY 261030C00530000 530.00 212.98 229.04 232.46 0 2 0.00% YES
SPY 261030C00831000 831.00 3.23 2.03 2.06 0 2 12.46%
SPY 261030C00575000 575.00 171.19 179.25 169.4 1 2 0.00% YES
SPY 261030C00709000 709.00 60.9 72 75.12 2 2 25.78% YES
SPY 261030C00666000 666.00 93.89 99.26 102.74 1 2 0.00% YES
SPY 261030C00615000 615.00 167.37 161.29 164.41 1 2 41.21% YES
SPY 261030C00661000 661.00 94.52 94.72 98.24 0 1 0.00% YES
SPY 261030C00480000 480.00 276.16 293.51 297.03 0 1 60.12% YES
SPY 261030C00691000 691.00 87.19 88.29 91.67 1 1 28.57% YES
SPY 261030C00645000 645.00 139.04 131.83 135.34 0 1 36.06% YES
SPY 261030C00669000 669.00 78.44 96.53 99.9 0 1 0.00% YES
SPY 261030C00664000 664.00 86.5 101.09 104.53 0 1 0.00% YES
SPY 261030C00684000 684.00 87.19 85.46 87.5 0 1 0.00% YES
SPY 261030C00649000 649.00 124.55 127.98 131.5 1 0 35.40% YES
SPY 261030C00707000 707.00 65.13 0 0 5 0 0.00% YES
SPY 261030C00706000 706.00 73.77 0 0 0 0 0.00% YES
SPY 261030C00682000 682.00 78.91 0 0 1 0 0.00% YES
SPY 261030C00701000 701.00 81.56 78.98 82.42 1 0 27.01% YES
SPY 261030C00659000 659.00 109.99 0 0 0 0 0.00% YES
SPY 261030C00683000 683.00 74.02 65.58 69.19 3 0 0.00% YES
SPY 261030C00500000 500.00 257.14 273.77 277.29 15 0 56.70% YES
SPY 261030C00470000 470.00 269.45 0 0 0 0 0.00% YES
SPY 261030C00687000 687.00 95.62 92 95.4 1 0 29.20% YES
SPY 261030C00671000 671.00 81.23 107.33 110.47 1 0 31.76% YES
SPY 261030C00678000 678.00 90.57 0 0 1 0 0.00% YES
SPY 261030C00679000 679.00 101.84 99.74 102.91 2 0 30.48% YES
SPY 261030C00651000 651.00 120.1 0 0 1 0 0.00% YES
SPY 261030C00702000 702.00 82.1 78 81.51 1 0 26.86% YES
SPY 261030C00625000 625.00 138.49 151.18 154.69 2 0 39.48% YES
SPY 261030C00658000 658.00 99.65 0 0 2 0 0.00% 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 0.96 0.98 0.99 9 150540 34.58%
SPY 261030P00470000 470.00 0.34 0.35 0.36 15 75707 46.36%
SPY 261030P00670000 670.00 3.13 3.12 3.15 137 75402 23.55%
SPY 261030P00595000 595.00 1.18 1.27 1.29 1 21046 31.76%
SPY 261030P00707000 707.00 5.37 5.34 5.37 17 20850 19.61%
SPY 261030P00600000 600.00 1.35 1.34 1.36 613 20506 31.20%
SPY 261030P00750000 750.00 11.26 11.26 11.3 2562 3369 15.14%
SPY 261030P00770000 770.00 16.96 16.95 17.01 317 2775 13.23%
SPY 261030P00700000 700.00 4.79 4.81 4.83 176 2693 20.36%
SPY 261030P00735000 735.00 8.5 8.51 8.55 529 1907 16.67%
SPY 261030P00740000 740.00 9.22 9.32 9.35 145 1764 16.14%
SPY 261030P00710000 710.00 5.53 5.6 5.63 21 1674 19.29%
SPY 261030P00683000 683.00 3.72 3.74 3.77 3 1670 22.16%
SPY 261030P00620000 620.00 1.7 1.68 1.69 7 1652 28.94%
SPY 261030P00650000 650.00 2.41 2.41 2.43 25 1585 25.69%
SPY 261030P00730000 730.00 7.79 7.79 7.82 128 1579 17.18%
SPY 261030P00725000 725.00 7.13 7.15 7.18 35 1430 17.70%
SPY 261030P00685000 685.00 3.67 3.85 3.88 10 1324 21.95%
SPY 261030P00745000 745.00 10.08 10.23 10.27 16 1287 15.64%
SPY 261030P00689000 689.00 4.05 4.08 4.11 4 1284 21.53%
SPY 261030P00690000 690.00 4.17 4.14 4.17 22 1203 21.42%
SPY 261030P00688000 688.00 3.99 4.02 4.05 11 1173 21.63%
SPY 261030P00738000 738.00 8.87 8.98 9.02 6 1148 16.36%
SPY 261030P00680000 680.00 3.4 3.59 3.61 1 1126 22.47%
SPY 261030P00500000 500.00 0.44 0.47 0.48 41 1043 42.65%
SPY 261030P00720000 720.00 6.57 6.58 6.61 108 1036 18.24%
SPY 261030P00755000 755.00 12.42 12.43 12.47 22 966 14.64%
SPY 261030P00760000 760.00 13.81 13.75 13.8 165 957 14.16%
SPY 261030P00695000 695.00 4.42 4.46 4.48 10 954 20.88%
SPY 261030P00575000 575.00 0.98 1.03 1.04 2 921 34.00%
SPY 261030P00635000 635.00 2 2 2.02 324 913 27.31%
SPY 261030P00630000 630.00 1.88 1.89 1.9 61 885 27.85%
SPY 261030P00715000 715.00 6.08 6.06 6.1 4 850 18.77%
SPY 261030P00625000 625.00 1.67 1.78 1.79 1 805 28.39%
SPY 261030P00765000 765.00 15.15 15.25 15.3 28 798 13.68%
SPY 261030P00713000 713.00 5.88 5.87 5.9 1 745 18.97%
SPY 261030P00510000 510.00 0.5 0.52 0.53 1 738 41.46%
SPY 261030P00777000 777.00 19.5 19.71 19.77 118 655 12.60% YES
SPY 261030P00693000 693.00 4.29 4.33 4.35 5 634 21.10%
SPY 261030P00550000 550.00 0.79 0.79 0.8 16 612 36.83%
SPY 261030P00540000 540.00 0.67 0.71 0.73 1 573 38.04%
SPY 261030P00746000 746.00 9.52 10.43 10.47 4 563 15.54%
SPY 261030P00605000 605.00 1.31 1.42 1.43 3 540 30.61%
SPY 261030P00610000 610.00 1.39 1.5 1.52 1 524 30.08%
SPY 261030P00590000 590.00 1.12 1.21 1.22 5 516 32.31%
SPY 261030P00580000 580.00 1.07 1.08 1.1 3259 516 33.45%
SPY 261030P00660000 660.00 2.57 2.74 2.76 1 515 24.62%
SPY 261030P00756000 756.00 11.9 12.68 12.73 2 502 14.55%
SPY 261030P00698000 698.00 4.43 4.66 4.69 1 495 20.57%
SPY 261030P00684000 684.00 3.62 3.8 3.82 1 481 22.05%
SPY 261030P00525000 525.00 0.58 0.61 0.62 1 465 39.72%
SPY 261030P00555000 555.00 0.83 0.83 0.85 5 435 36.30%
SPY 261030P00480000 480.00 0.38 0.38 0.39 150 429 45.02%
SPY 261030P00520000 520.00 0.57 0.58 0.59 30 419 40.31%
SPY 261030P00743000 743.00 9.7 9.85 9.89 1 408 15.84%
SPY 261030P00648000 648.00 2.21 2.34 2.37 1 402 25.91%
SPY 261030P00530000 530.00 0.6 0.64 0.65 61 392 39.12%
SPY 261030P00644000 644.00 2.49 2.23 2.25 3 388 26.33%
SPY 261030P00675000 675.00 3.2 3.35 3.37 5 386 23.01%
SPY 261030P00732000 732.00 7.59 8.07 8.1 11 370 16.97%
SPY 261030P00640000 640.00 2.01 2.12 2.14 1 369 26.76%
SPY 261030P00709000 709.00 5.76 5.51 5.54 2 353 19.40%
SPY 261030P00643000 643.00 2.09 2.2 2.22 6 352 26.43%
SPY 261030P00742000 742.00 8.99 9.67 9.71 8 334 15.95%
SPY 261030P00652000 652.00 2.72 2.47 2.49 2 324 25.47%
SPY 261030P00665000 665.00 2.8 2.92 2.94 1 322 24.07%
SPY 261030P00699000 699.00 4.64 4.73 4.76 10 311 20.47%
SPY 261030P00697000 697.00 4.36 4.59 4.62 1 311 20.68%
SPY 261030P00645000 645.00 2.29 2.26 2.28 3 310 26.23%
SPY 261030P00782000 782.00 20.6 21.97 22.03 2 307 12.15% YES
SPY 261030P00560000 560.00 0.84 0.88 0.89 2 304 35.71%
SPY 261030P00686000 686.00 4.99 3.91 3.93 2 299 21.84%
SPY 261030P00751000 751.00 11.5 11.48 11.53 67 297 15.04%
SPY 261030P00734000 734.00 8.05 8.36 8.39 2 295 16.76%
SPY 261030P00615000 615.00 1.5 1.59 1.6 1 293 29.51%
SPY 261030P00585000 585.00 1.07 1.14 1.16 6 291 32.89%
SPY 261030P00678000 678.00 3.33 3.49 3.51 1 284 22.68%
SPY 261030P00775000 775.00 18.76 18.87 18.93 626 281 12.77% YES
SPY 261030P00712000 712.00 5.38 5.78 5.81 7 276 19.08%
SPY 261030P00702000 702.00 4.88 4.95 4.98 1 271 20.15%
SPY 261030P00679000 679.00 3.51 3.54 3.56 49 271 22.58%
SPY 261030P00681000 681.00 3.47 3.64 3.66 2 269 22.37%
SPY 261030P00752000 752.00 11.43 11.71 11.76 3 267 14.95%
SPY 261030P00653000 653.00 2.76 2.5 2.52 1 263 25.36%
SPY 261030P00490000 490.00 0.38 0.43 0.44 1 259 43.92%
SPY 261030P00776000 776.00 19.29 19.28 19.34 41 244 12.68% YES
SPY 261030P00696000 696.00 4.3 4.52 4.55 1 242 20.78%
SPY 261030P00719000 719.00 6.01 6.47 6.5 75 238 18.34%
SPY 261030P00705000 705.00 5.17 5.18 5.21 12 229 19.83%
SPY 261030P00717000 717.00 5.82 6.26 6.29 52 227 18.55%
SPY 261030P00739000 739.00 8.51 9.15 9.18 1 226 16.25%
SPY 261030P00641000 641.00 2.38 2.15 2.17 2 224 26.65%
SPY 261030P00727000 727.00 7.14 7.4 7.43 2 218 17.50%
SPY 261030P00749000 749.00 11.04 11.05 11.09 1 215 15.24%
SPY 261030P00757000 757.00 12.3 12.94 12.98 4 214 14.45%
SPY 261030P00515000 515.00 0.51 0.55 0.56 3 214 40.89%
SPY 261030P00673000 673.00 3.27 3.25 3.28 2 212 23.22%
SPY 261030P00772000 772.00 17.58 17.69 17.75 11 209 13.04%
SPY 261030P00790000 790.00 24.9 25.29 27.05 200 203 12.12% YES
SPY 261030P00748000 748.00 9.96 10.83 10.88 5 201 15.34%
SPY 261030P00773000 773.00 18.09 18.09 18.13 103 194 12.95% YES
SPY 261030P00565000 565.00 0.88 0.93 0.94 3 191 35.16%
SPY 261030P00774000 774.00 18.26 18.47 18.53 50 190 12.86% YES
SPY 261030P00716000 716.00 6.1 6.16 6.19 8 189 18.65%
SPY 261030P00785000 785.00 23.18 21.84 25.13 13 186 13.10% YES
SPY 261030P00545000 545.00 0.77 0.75 0.76 8 184 37.40%
SPY 261030P00674000 674.00 3.33 3.3 3.32 1 182 23.11%
SPY 261030P00706000 706.00 5.12 5.26 5.29 92 176 19.72%
SPY 261030P00655000 655.00 2.59 2.57 2.58 51 169 25.14%
SPY 261030P00677000 677.00 3.46 3.44 3.46 46 164 22.79%
SPY 261030P00784000 784.00 21.33 22.95 23.01 0 163 11.98% YES
SPY 261030P00733000 733.00 7.62 8.21 8.25 1 163 16.87%
SPY 261030P00701000 701.00 4.63 4.87 4.9 1 159 20.25%
SPY 261030P00737000 737.00 8.28 8.82 8.86 1 155 16.46%
SPY 261030P00495000 495.00 0.43 0.45 0.46 4 155 43.29%
SPY 261030P00687000 687.00 3.75 3.96 3.99 1 153 21.74%
SPY 261030P00691000 691.00 4 4.2 4.23 1 153 21.32%
SPY 261030P00780000 780.00 20.8 21.03 21.09 13 151 12.33% YES
SPY 261030P00646000 646.00 2.18 2.29 2.31 1 147 26.12%
SPY 261030P00769000 769.00 15.71 16.59 16.65 8 139 13.32%
SPY 261030P00535000 535.00 0.63 0.68 0.69 3 131 38.59%
SPY 261030P00721000 721.00 7.02 6.69 6.72 1 131 18.13%
SPY 261030P00682000 682.00 3.52 3.69 3.72 1 129 22.27%
SPY 261030P00741000 741.00 9.37 9.49 9.53 2 128 16.05%
SPY 261030P00736000 736.00 8.08 8.66 8.7 2 124 16.56%
SPY 261030P00642000 642.00 2.04 2.18 2.19 8 123 26.53%
SPY 261030P00724000 724.00 6.57 7.03 7.06 5 121 17.81%
SPY 261030P00475000 475.00 0.36 0.36 0.37 34 119 45.61%
SPY 261030P00714000 714.00 5.59 5.97 6 1 115 18.87%
SPY 261030P00744000 744.00 9.91 10.04 10.08 2 110 15.74%
SPY 261030P00708000 708.00 5.18 5.43 5.46 1 109 19.51%
SPY 261030P00754000 754.00 12.15 12.18 12.23 1 106 14.75%
SPY 261030P00789000 789.00 23.68 24.83 26.42 115 105 12.15% YES
SPY 261030P00505000 505.00 0.48 0.5 0.51 6 100 42.11%
SPY 261030P00711000 711.00 5.99 5.69 5.72 1 100 19.19%
SPY 261030P00722000 722.00 6.37 6.8 6.83 2 98 18.02%
SPY 261030P00662000 662.00 2.62 2.81 2.83 1 96 24.40%
SPY 261030P00728000 728.00 7.34 7.53 7.56 3 95 17.39%
SPY 261030P00729000 729.00 7.65 7.66 7.69 2 91 17.29%
SPY 261030P00718000 718.00 6.01 6.37 6.4 2 88 18.45%
SPY 261030P00726000 726.00 6.71 7.27 7.31 2 85 17.61%
SPY 261030P00793000 793.00 26.23 26.2 29.51 0 85 12.46% YES
SPY 261030P00703000 703.00 4.7 5.03 5.05 1 84 20.03%
SPY 261030P00758000 758.00 12.31 13.2 13.25 5 77 14.35%
SPY 261030P00768000 768.00 16.26 16.25 16.3 4 72 13.41%
SPY 261030P00671000 671.00 3.03 3.17 3.19 1 71 23.43%
SPY 261030P00676000 676.00 3.24 3.39 3.42 1 70 22.91%
SPY 261030P00788000 788.00 24.63 24.2 25.92 368 66 12.26% YES
SPY 261030P00664000 664.00 2.72 2.88 2.91 2 66 24.19%
SPY 261030P00767000 767.00 15.51 15.91 15.96 24 65 13.50%
SPY 261030P00657000 657.00 2.61 2.63 2.65 2 65 24.93%
SPY 261030P00659000 659.00 2.98 2.7 2.72 1 64 24.71%
SPY 261030P00800000 800.00 32.15 31.29 33.57 10 63 11.63% YES
SPY 261030P00692000 692.00 4.06 4.26 4.29 3 62 21.21%
SPY 261030P00658000 658.00 2.57 2.66 2.69 6 62 24.83%
SPY 261030P00654000 654.00 2.37 2.53 2.55 2 61 25.25%
SPY 261030P00704000 704.00 5.15 5.1 5.13 2 60 19.93%
SPY 261030P00778000 778.00 19.81 20.14 20.2 5 59 12.51% YES
SPY 261030P00651000 651.00 2.73 2.44 2.46 6 55 25.58%
SPY 261030P00731000 731.00 7.85 7.93 7.96 10 55 17.08%
SPY 261030P00661000 661.00 2.66 2.77 2.79 1 54 24.49%
SPY 261030P00668000 668.00 2.84 3.04 3.06 1 51 23.75%
SPY 261030P00723000 723.00 6.48 6.91 6.95 13 51 17.92%
SPY 261030P00669000 669.00 3.12 3.08 3.11 1 50 23.65%
SPY 261030P00667000 667.00 2.97 3 3.02 1 46 23.85%
SPY 261030P00694000 694.00 4.65 4.39 4.42 1 46 21.00%
SPY 261030P00647000 647.00 2.2 2.32 2.34 1 43 26.01%
SPY 261030P00666000 666.00 2.76 2.96 2.98 1 43 23.96%
SPY 261030P00663000 663.00 2.73 2.84 2.87 2 43 24.29%
SPY 261030P00485000 485.00 0.5 0.4 0.41 9 39 44.41%
SPY 261030P00779000 779.00 20.21 20.58 20.64 16 39 12.42% YES
SPY 261030P00649000 649.00 2.62 2.37 2.4 1 33 25.80%
SPY 261030P00791000 791.00 31.9 25.04 28.2 35 31 12.49% YES
SPY 261030P00761000 761.00 13.57 14.04 14.09 7 31 14.07%
SPY 261030P00764000 764.00 14.17 14.94 14.99 1 31 13.78%
SPY 261030P00672000 672.00 2.97 3.21 3.23 1 28 23.32%
SPY 261030P00763000 763.00 14.59 14.63 14.68 17 27 13.88%
SPY 261030P00771000 771.00 15.63 17.32 17.37 1 27 13.13%
SPY 261030P00656000 656.00 2.51 2.6 2.62 7 26 25.04%
SPY 261030P00766000 766.00 16.36 15.57 15.63 128 22 13.59%
SPY 261030P00762000 762.00 13.51 14.33 14.38 1 18 13.97%
SPY 261030P00747000 747.00 10.01 10.63 10.67 2 17 15.44%
SPY 261030P00840000 840.00 66.3 65.64 69.15 5 17 13.39% YES
SPY 261030P00818000 818.00 46 44.65 48.17 10 10 11.55% YES
SPY 261030P00753000 753.00 11.08 11.95 11.99 2 9 14.84%
SPY 261030P00759000 759.00 13.15 13.47 13.52 16 9 14.26%
SPY 261030P00783000 783.00 22.12 22.45 22.52 8 9 12.07% YES
SPY 261030P00802000 802.00 35.92 32.06 35.25 7 8 11.77% YES
SPY 261030P00787000 787.00 22.97 22.86 26.2 3 7 12.96% YES
SPY 261030P00820000 820.00 47.7 46.39 49.91 28 5 11.54% YES
SPY 261030P00781000 781.00 20.2 21.49 21.56 2 3 12.24% YES
SPY 261030P00798000 798.00 33.3 29.43 32.49 2 3 11.99% YES
SPY 261030P00799000 799.00 29.9 30.52 32.95 1 2 11.75% YES
SPY 261030P00795000 795.00 26.2 28.09 30.1 1 2 11.80% YES
SPY 261030P00810000 810.00 37.9 38.04 41.56 2 2 11.73% YES
SPY 261030P00835000 835.00 57.51 60.64 64.16 1 2 12.69% YES
SPY 261030P00786000 786.00 22.53 22.61 24.68 0 1 12.29% YES
SPY 261030P00797000 797.00 27.91 28.81 31.87 1 1 12.08% YES
SPY 261030P00815000 815.00 44.9 42.1 45.62 1 1 11.59% YES
SPY 261030P00794000 794.00 26.55 26.78 30.08 0 1 12.36% YES
SPY 261030P00860000 860.00 136.74 119.7 123.07 1 0 48.59% YES
SPY 261030P00825000 825.00 102 68.79 72.3 0 0 28.56% YES
SPY 261030P00900000 900.00 145.02 125.34 128.85 0 0 20.39% YES
SPY 261030P00865000 865.00 124.27 0 0 0 0 0.00% YES
SPY 261030P00845000 845.00 105.93 70.64 74.15 1 0 14.09% YES
SPY 261030P00855000 855.00 131.84 114.71 118.08 1 0 47.53% YES
SPY 261030P00875000 875.00 145.54 100.64 104.15 1 0 18.07% YES
SPY 261030P00805000 805.00 55.85 34.22 37.74 0 0 11.92% 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.