Detailed SPY options chain for 2026-12-18 – 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.
This page focuses on a single options expiration date for SPY – 2026-12-18 – 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 2026-12-18.
This SPY 2026-12-18 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.
The table below shows all call options on SPY expiring on 2026-12-18. 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 261218C00800000 | 800.00 | 7.19 | 7.17 | 7.21 | 3284 | 72328 | 14.11% | |
| SPY 261218C00830000 | 830.00 | 1.76 | 1.79 | 1.81 | 642 | 35385 | 12.95% | |
| SPY 261218C00770000 | 770.00 | 20.51 | 20.62 | 20.67 | 922 | 33810 | 16.65% | |
| SPY 261218C00780000 | 780.00 | 15.4 | 15.11 | 15.16 | 907 | 30686 | 15.63% | |
| SPY 261218C00750000 | 750.00 | 34.31 | 33.83 | 34.6 | 105 | 29778 | 19.36% | YES |
| SPY 261218C00810000 | 810.00 | 4.65 | 4.67 | 4.7 | 478 | 23561 | 13.60% | |
| SPY 261218C00785000 | 785.00 | 12.48 | 12.74 | 12.78 | 853 | 18489 | 15.18% | |
| SPY 261218C00815000 | 815.00 | 3.75 | 3.72 | 3.75 | 140 | 17834 | 13.40% | |
| SPY 261218C00805000 | 805.00 | 5.77 | 5.81 | 5.85 | 457 | 16380 | 13.84% | |
| SPY 261218C00760000 | 760.00 | 26.85 | 26.85 | 27.23 | 409 | 15347 | 17.92% | YES |
| SPY 261218C00825000 | 825.00 | 2.23 | 2.3 | 2.32 | 594 | 15280 | 13.07% | |
| SPY 261218C00820000 | 820.00 | 2.97 | 2.94 | 2.96 | 336 | 15014 | 13.22% | |
| SPY 261218C00790000 | 790.00 | 10.63 | 10.62 | 10.66 | 619 | 13835 | 14.78% | |
| SPY 261218C00400000 | 400.00 | 368.16 | 367.09 | 369.87 | 12 | 13705 | 85.11% | YES |
| SPY 261218C00765000 | 765.00 | 23.71 | 23.61 | 23.84 | 413 | 13163 | 17.26% | |
| SPY 261218C00850000 | 850.00 | 0.65 | 0.66 | 0.67 | 170 | 12363 | 12.78% | |
| SPY 261218C00775000 | 775.00 | 17.57 | 17.75 | 17.79 | 567 | 12253 | 16.12% | |
| SPY 261218C00950000 | 950.00 | 0.05 | 0.03 | 0.05 | 55 | 11231 | 16.80% | |
| SPY 261218C00835000 | 835.00 | 1.38 | 1.38 | 1.41 | 31 | 10884 | 12.86% | |
| SPY 261218C00795000 | 795.00 | 8.56 | 8.77 | 8.81 | 418 | 10549 | 14.42% | |
| SPY 261218C00755000 | 755.00 | 30.27 | 30.26 | 30.74 | 70 | 10527 | 18.56% | YES |
| SPY 261218C00700000 | 700.00 | 77.92 | 75 | 77.77 | 17 | 10092 | 27.72% | YES |
| SPY 261218C00900000 | 900.00 | 0.11 | 0.11 | 0.12 | 8 | 8453 | 14.33% | |
| SPY 261218C00730000 | 730.00 | 49.4 | 48.73 | 51.43 | 25 | 8432 | 22.92% | YES |
| SPY 261218C00745000 | 745.00 | 36.22 | 37.04 | 38.23 | 2 | 8265 | 19.91% | YES |
| SPY 261218C00710000 | 710.00 | 67.1 | 66.01 | 68.74 | 17 | 7388 | 26.05% | YES |
| SPY 261218C00740000 | 740.00 | 41.68 | 41.54 | 42.24 | 13 | 6887 | 20.67% | YES |
| SPY 261218C00840000 | 840.00 | 1.07 | 1.07 | 1.09 | 2150 | 6544 | 12.79% | |
| SPY 261218C00845000 | 845.00 | 0.86 | 0.84 | 0.85 | 46 | 6539 | 12.76% | |
| SPY 261218C00855000 | 855.00 | 0.51 | 0.52 | 0.54 | 5 | 5652 | 12.85% | |
| SPY 261218C00880000 | 880.00 | 0.19 | 0.2 | 0.21 | 50 | 5537 | 13.53% | |
| SPY 261218C00570000 | 570.00 | 195.49 | 199.57 | 202.35 | 2 | 5213 | 51.69% | YES |
| SPY 261218C00725000 | 725.00 | 54.86 | 52.94 | 55.73 | 67 | 5045 | 23.75% | YES |
| SPY 261218C00680000 | 680.00 | 94.55 | 93.44 | 96.26 | 17 | 4706 | 31.14% | YES |
| SPY 261218C00735000 | 735.00 | 46.25 | 44.6 | 46.28 | 13 | 4550 | 21.38% | YES |
| SPY 261218C00885000 | 885.00 | 0.17 | 0.17 | 0.18 | 3 | 4547 | 13.71% | |
| SPY 261218C00600000 | 600.00 | 171.42 | 170.26 | 173.02 | 7 | 4502 | 45.79% | YES |
| SPY 261218C00720000 | 720.00 | 58.16 | 57.23 | 60.02 | 8 | 4485 | 24.52% | YES |
| SPY 261218C00675000 | 675.00 | 98.66 | 98.12 | 100.93 | 12 | 4290 | 31.99% | YES |
| SPY 261218C00865000 | 865.00 | 0.28 | 0.34 | 0.35 | 8 | 4104 | 13.01% | |
| SPY 261218C00910000 | 910.00 | 0.11 | 0.08 | 0.09 | 1 | 4027 | 14.70% | |
| SPY 261218C00550000 | 550.00 | 223.36 | 219.19 | 221.96 | 1 | 3961 | 52.98% | YES |
| SPY 261218C00870000 | 870.00 | 0.24 | 0.28 | 0.29 | 3 | 3864 | 13.16% | |
| SPY 261218C00500000 | 500.00 | 275.67 | 268.37 | 271.18 | 1 | 3699 | 62.97% | YES |
| SPY 261218C00705000 | 705.00 | 68.68 | 70.48 | 73.29 | 2 | 3573 | 26.93% | YES |
| SPY 261218C00650000 | 650.00 | 120.94 | 121.86 | 124.68 | 4 | 3523 | 36.46% | YES |
| SPY 261218C00540000 | 540.00 | 232.06 | 229.01 | 231.79 | 9 | 3480 | 54.93% | YES |
| SPY 261218C00690000 | 690.00 | 82.86 | 84.15 | 86.86 | 2 | 3466 | 29.32% | YES |
| SPY 261218C00875000 | 875.00 | 0.23 | 0.23 | 0.24 | 8 | 3319 | 13.29% | |
| SPY 261218C00860000 | 860.00 | 0.42 | 0.42 | 0.43 | 52 | 3209 | 12.92% | |
| SPY 261218C00520000 | 520.00 | 249.67 | 248.71 | 251.36 | 13 | 3018 | 58.80% | YES |
| SPY 261218C01000000 | 1000.00 | 0.02 | 0.01 | 0.03 | 4935 | 2917 | 19.43% | |
| SPY 261218C00685000 | 685.00 | 89.05 | 88.78 | 91.58 | 18 | 2824 | 30.26% | YES |
| SPY 261218C00605000 | 605.00 | 166.05 | 165.38 | 168.04 | 2 | 2746 | 44.66% | YES |
| SPY 261218C00620000 | 620.00 | 152.3 | 150.8 | 153.59 | 3 | 2731 | 42.00% | YES |
| SPY 261218C00905000 | 905.00 | 0.11 | 0.09 | 0.1 | 1 | 2626 | 14.45% | |
| SPY 261218C00715000 | 715.00 | 62.28 | 61.59 | 64.38 | 5 | 2506 | 25.31% | YES |
| SPY 261218C00590000 | 590.00 | 180.66 | 180.01 | 182.75 | 2 | 2434 | 47.68% | YES |
| SPY 261218C00535000 | 535.00 | 245.34 | 233.92 | 236.66 | 1 | 2370 | 55.85% | YES |
| SPY 261218C00915000 | 915.00 | 0.08 | 0.07 | 0.08 | 1 | 2367 | 14.89% | |
| SPY 261218C00670000 | 670.00 | 103.47 | 102.85 | 105.6 | 11 | 2359 | 32.83% | YES |
| SPY 261218C00995000 | 995.00 | 0.02 | 0.02 | 0.03 | 1 | 2342 | 19.14% | |
| SPY 261218C00890000 | 890.00 | 0.15 | 0.14 | 0.15 | 6 | 2292 | 13.84% | |
| SPY 261218C00640000 | 640.00 | 141.65 | 131.47 | 134.28 | 16 | 2240 | 38.29% | YES |
| SPY 261218C00695000 | 695.00 | 81.05 | 79.56 | 82.35 | 2 | 2166 | 28.57% | YES |
| SPY 261218C00530000 | 530.00 | 238.94 | 238.84 | 241.64 | 7 | 2118 | 56.92% | YES |
| SPY 261218C00515000 | 515.00 | 257.29 | 253.6 | 256.38 | 4 | 2042 | 59.89% | YES |
| SPY 261218C00935000 | 935.00 | 0.12 | 0.05 | 0.06 | 2 | 2011 | 16.02% | |
| SPY 261218C00580000 | 580.00 | 190.81 | 189.78 | 192.54 | 2 | 1988 | 49.67% | YES |
| SPY 261218C00510000 | 510.00 | 260.71 | 258.52 | 261.31 | 1 | 1962 | 60.90% | YES |
| SPY 261218C00495000 | 495.00 | 273.96 | 273.3 | 276.08 | 3 | 1960 | 63.97% | YES |
| SPY 261218C00560000 | 560.00 | 212.74 | 209.37 | 212.18 | 3 | 1911 | 51.09% | YES |
| SPY 261218C00635000 | 635.00 | 136.09 | 136.28 | 139.08 | 1 | 1765 | 39.19% | YES |
| SPY 261218C00930000 | 930.00 | 0.06 | 0.05 | 0.06 | 3 | 1728 | 15.63% | |
| SPY 261218C00545000 | 545.00 | 225.17 | 224.1 | 226.88 | 1 | 1686 | 53.96% | YES |
| SPY 261218C00565000 | 565.00 | 205.78 | 204.47 | 207.25 | 1 | 1684 | 50.11% | YES |
| SPY 261218C00665000 | 665.00 | 107.95 | 107.58 | 110.34 | 13 | 1647 | 33.72% | YES |
| SPY 261218C00555000 | 555.00 | 215.69 | 214.28 | 217.09 | 1 | 1646 | 52.05% | YES |
| SPY 261218C00625000 | 625.00 | 150 | 145.95 | 148.75 | 1 | 1623 | 41.06% | YES |
| SPY 261218C00777000 | 777.00 | 16.66 | 16.66 | 16.71 | 29 | 1604 | 15.92% | |
| SPY 261218C00798000 | 798.00 | 7.76 | 7.78 | 7.82 | 1030 | 1580 | 14.23% | |
| SPY 261218C00595000 | 595.00 | 174.15 | 175.12 | 177.91 | 1 | 1512 | 46.78% | YES |
| SPY 261218C00895000 | 895.00 | 0.17 | 0.12 | 0.13 | 2 | 1490 | 14.04% | |
| SPY 261218C00615000 | 615.00 | 160.27 | 155.65 | 158.42 | 8 | 1463 | 42.91% | YES |
| SPY 261218C00505000 | 505.00 | 264.54 | 263.44 | 266.18 | 1 | 1432 | 61.85% | YES |
| SPY 261218C00821000 | 821.00 | 2.88 | 2.8 | 2.82 | 185 | 1391 | 13.19% | |
| SPY 261218C00970000 | 970.00 | 0.03 | 0.02 | 0.03 | 1261 | 1388 | 17.38% | |
| SPY 261218C00660000 | 660.00 | 112.84 | 112.32 | 115.1 | 5 | 1385 | 34.62% | YES |
| SPY 261218C00610000 | 610.00 | 162.05 | 160.51 | 163.31 | 1 | 1357 | 43.91% | YES |
| SPY 261218C00766000 | 766.00 | 22.93 | 23.09 | 23.14 | 376 | 1353 | 17.10% | |
| SPY 261218C00980000 | 980.00 | 0.04 | 0.02 | 0.03 | 24 | 1322 | 18.07% | |
| SPY 261218C00925000 | 925.00 | 0.07 | 0.06 | 0.07 | 11 | 1229 | 15.48% | |
| SPY 261218C00796000 | 796.00 | 8.28 | 8.42 | 8.48 | 17 | 1205 | 14.36% | |
| SPY 261218C00771000 | 771.00 | 19.79 | 20.03 | 20.08 | 89 | 1161 | 16.54% | |
| SPY 261218C00645000 | 645.00 | 127.75 | 126.66 | 129.45 | 19 | 1155 | 37.34% | YES |
| SPY 261218C00975000 | 975.00 | 0.03 | 0.02 | 0.03 | 1 | 1099 | 17.77% | |
| SPY 261218C00475000 | 475.00 | 294.2 | 293.01 | 295.81 | 3 | 1084 | 68.16% | YES |
| SPY 261218C00655000 | 655.00 | 118.07 | 117.08 | 119.86 | 7 | 1078 | 35.51% | YES |
| SPY 261218C00960000 | 960.00 | 0.04 | 0.03 | 0.04 | 24 | 945 | 17.19% | |
| SPY 261218C00585000 | 585.00 | 185.56 | 184.89 | 187.67 | 11 | 941 | 48.72% | YES |
| SPY 261218C00630000 | 630.00 | 141.1 | 141.11 | 143.91 | 3 | 907 | 40.13% | YES |
| SPY 261218C00808000 | 808.00 | 5.16 | 5.1 | 5.14 | 33 | 898 | 13.70% | |
| SPY 261218C00485000 | 485.00 | 285.68 | 283.15 | 285.95 | 1 | 878 | 66.06% | YES |
| SPY 261218C00990000 | 990.00 | 0.05 | 0.02 | 0.03 | 3 | 868 | 18.75% | |
| SPY 261218C00525000 | 525.00 | 244.9 | 243.75 | 246.54 | 1 | 853 | 57.88% | YES |
| SPY 261218C00575000 | 575.00 | 202.78 | 194.68 | 197.46 | 2 | 845 | 50.71% | YES |
| SPY 261218C00490000 | 490.00 | 279.6 | 278.22 | 281.02 | 3 | 820 | 65.01% | YES |
| SPY 261218C00823000 | 823.00 | 2.53 | 2.54 | 2.56 | 105 | 779 | 13.13% | |
| SPY 261218C00200000 | 200.00 | 570.2 | 565.11 | 567.88 | 2 | 754 | 148.80% | YES |
| SPY 261218C00804000 | 804.00 | 6.05 | 6.06 | 6.1 | 16 | 718 | 13.88% | |
| SPY 261218C00920000 | 920.00 | 0.08 | 0.06 | 0.08 | 12 | 704 | 15.31% | |
| SPY 261218C00819000 | 819.00 | 3.1 | 3.08 | 3.11 | 353 | 644 | 13.26% | |
| SPY 261218C00985000 | 985.00 | 0.03 | 0.02 | 0.03 | 100 | 640 | 18.46% | |
| SPY 261218C00812000 | 812.00 | 4.28 | 4.27 | 4.3 | 144 | 578 | 13.52% | |
| SPY 261218C00965000 | 965.00 | 0.03 | 0.03 | 0.04 | 1 | 571 | 17.53% | |
| SPY 261218C00806000 | 806.00 | 5.64 | 5.57 | 5.61 | 91 | 521 | 13.79% | |
| SPY 261218C00778000 | 778.00 | 16.02 | 16.13 | 16.18 | 50 | 507 | 15.82% | |
| SPY 261218C00816000 | 816.00 | 3.58 | 3.55 | 3.58 | 15 | 494 | 13.36% | |
| SPY 261218C00797000 | 797.00 | 7.86 | 8.09 | 8.15 | 361 | 492 | 14.30% | |
| SPY 261218C00813000 | 813.00 | 4.11 | 4.08 | 4.11 | 179 | 485 | 13.48% | |
| SPY 261218C00801000 | 801.00 | 6.91 | 6.88 | 6.92 | 105 | 484 | 14.05% | |
| SPY 261218C00811000 | 811.00 | 4.51 | 4.47 | 4.5 | 48 | 471 | 13.56% | |
| SPY 261218C00450000 | 450.00 | 319.85 | 317.68 | 320.49 | 6 | 462 | 73.59% | YES |
| SPY 261218C00807000 | 807.00 | 5.32 | 5.33 | 5.37 | 66 | 434 | 13.74% | |
| SPY 261218C00940000 | 940.00 | 0.06 | 0.04 | 0.05 | 3 | 433 | 16.11% | |
| SPY 261218C00781000 | 781.00 | 14.42 | 14.62 | 14.66 | 57 | 427 | 15.54% | |
| SPY 261218C00210000 | 210.00 | 551.8 | 555.17 | 557.96 | 1 | 382 | 144.26% | YES |
| SPY 261218C00767000 | 767.00 | 22.23 | 22.46 | 22.51 | 163 | 366 | 16.99% | |
| SPY 261218C00818000 | 818.00 | 3.26 | 3.23 | 3.26 | 99 | 365 | 13.29% | |
| SPY 261218C00822000 | 822.00 | 2.7 | 2.66 | 2.69 | 207 | 361 | 13.16% | |
| SPY 261218C00803000 | 803.00 | 6.34 | 6.33 | 6.36 | 45 | 357 | 13.94% | |
| SPY 261218C00789000 | 789.00 | 10.69 | 11.02 | 11.07 | 24 | 348 | 14.86% | |
| SPY 261218C00440000 | 440.00 | 329.36 | 327.56 | 330.36 | 1 | 336 | 75.82% | YES |
| SPY 261218C00817000 | 817.00 | 3.37 | 3.39 | 3.42 | 29 | 329 | 13.33% | |
| SPY 261218C00415000 | 415.00 | 350.57 | 352.26 | 355.05 | 1 | 329 | 81.55% | YES |
| SPY 261218C00773000 | 773.00 | 19.22 | 18.87 | 18.92 | 192 | 324 | 16.33% | |
| SPY 261218C00791000 | 791.00 | 10.15 | 10.22 | 10.28 | 157 | 316 | 14.71% | |
| SPY 261218C00809000 | 809.00 | 4.93 | 4.88 | 4.92 | 61 | 310 | 13.65% | |
| SPY 261218C00792000 | 792.00 | 9.62 | 9.84 | 9.9 | 188 | 284 | 14.64% | |
| SPY 261218C00802000 | 802.00 | 6.61 | 6.6 | 6.64 | 11 | 284 | 14.00% | |
| SPY 261218C00425000 | 425.00 | 343.09 | 342.38 | 345.16 | 1 | 280 | 79.21% | YES |
| SPY 261218C00782000 | 782.00 | 14.36 | 14.13 | 14.18 | 23 | 280 | 15.45% | |
| SPY 261218C00794000 | 794.00 | 8.7 | 9.11 | 9.17 | 396 | 278 | 14.50% | |
| SPY 261218C00788000 | 788.00 | 11.57 | 11.43 | 11.48 | 68 | 260 | 14.93% | |
| SPY 261218C00799000 | 799.00 | 7.4 | 7.47 | 7.51 | 474 | 257 | 14.17% | |
| SPY 261218C00405000 | 405.00 | 362.09 | 362.14 | 364.93 | 4 | 254 | 83.91% | YES |
| SPY 261218C00814000 | 814.00 | 3.93 | 3.9 | 3.93 | 13 | 251 | 13.44% | |
| SPY 261218C00779000 | 779.00 | 15.96 | 15.62 | 15.67 | 22 | 250 | 15.73% | |
| SPY 261218C00470000 | 470.00 | 301.7 | 297.95 | 300.75 | 2 | 245 | 69.25% | YES |
| SPY 261218C00300000 | 300.00 | 468.41 | 466.03 | 468.85 | 1 | 240 | 112.24% | YES |
| SPY 261218C00460000 | 460.00 | 310.16 | 307.81 | 310.61 | 2 | 224 | 71.39% | YES |
| SPY 261218C00784000 | 784.00 | 12.94 | 13.19 | 13.23 | 21 | 224 | 15.26% | |
| SPY 261218C00774000 | 774.00 | 18.11 | 18.3 | 18.35 | 133 | 219 | 16.22% | |
| SPY 261218C00430000 | 430.00 | 342.25 | 337.44 | 340.22 | 10 | 215 | 78.06% | YES |
| SPY 261218C00783000 | 783.00 | 13.7 | 13.65 | 13.7 | 22 | 212 | 15.36% | |
| SPY 261218C00786000 | 786.00 | 12.33 | 12.29 | 12.34 | 139 | 212 | 15.10% | |
| SPY 261218C00787000 | 787.00 | 11.62 | 11.86 | 11.9 | 65 | 202 | 15.01% | |
| SPY 261218C00480000 | 480.00 | 290.55 | 288.08 | 290.87 | 1 | 192 | 67.10% | YES |
| SPY 261218C00410000 | 410.00 | 357.69 | 357.2 | 360 | 2 | 183 | 82.74% | YES |
| SPY 261218C00420000 | 420.00 | 348.95 | 347.32 | 350.1 | 1 | 173 | 80.37% | YES |
| SPY 261218C00793000 | 793.00 | 8.62 | 9.47 | 9.53 | 321 | 172 | 14.57% | |
| SPY 261218C00955000 | 955.00 | 0.04 | 0.03 | 0.04 | 2 | 148 | 16.80% | |
| SPY 261218C00315000 | 315.00 | 449.87 | 451.19 | 453.97 | 1 | 147 | 107.69% | YES |
| SPY 261218C00250000 | 250.00 | 520.47 | 515.55 | 518.35 | 1 | 147 | 128.78% | YES |
| SPY 261218C00776000 | 776.00 | 17.02 | 17.2 | 17.25 | 31 | 145 | 16.02% | |
| SPY 261218C00435000 | 435.00 | 325.92 | 332.5 | 335.29 | 7 | 145 | 76.94% | YES |
| SPY 261218C00768000 | 768.00 | 21.58 | 21.84 | 21.89 | 330 | 144 | 16.88% | |
| SPY 261218C00390000 | 390.00 | 372.09 | 376.97 | 379.76 | 4 | 143 | 87.54% | YES |
| SPY 261218C00772000 | 772.00 | 19.86 | 19.44 | 19.49 | 108 | 141 | 16.43% | |
| SPY 261218C00275000 | 275.00 | 490.09 | 490.79 | 493.6 | 2 | 124 | 120.20% | YES |
| SPY 261218C00265000 | 265.00 | 427.58 | 430.6 | 434.44 | 2 | 120 | 0.00% | YES |
| SPY 261218C00445000 | 445.00 | 330.24 | 322.62 | 325.42 | 7 | 117 | 74.70% | YES |
| SPY 261218C00370000 | 370.00 | 393.76 | 396.76 | 399.54 | 1 | 109 | 92.60% | YES |
| SPY 261218C00285000 | 285.00 | 353.65 | 385.58 | 389.46 | 2 | 103 | 0.00% | YES |
| SPY 261218C00769000 | 769.00 | 20.8 | 21.22 | 21.28 | 232 | 93 | 16.77% | |
| SPY 261218C00465000 | 465.00 | 297.1 | 302.88 | 305.68 | 2 | 92 | 70.32% | YES |
| SPY 261218C00455000 | 455.00 | 316.54 | 312.75 | 315.55 | 2 | 84 | 72.49% | YES |
| SPY 261218C00220000 | 220.00 | 515.9 | 519.23 | 522.72 | 71 | 82 | 0.00% | YES |
| SPY 261218C00945000 | 945.00 | 0.05 | 0.04 | 0.05 | 3 | 81 | 16.46% | |
| SPY 261218C00295000 | 295.00 | 404 | 393 | 397.73 | 1 | 78 | 0.00% | YES |
| SPY 261218C00350000 | 350.00 | 421.5 | 416.54 | 419.35 | 2 | 72 | 97.89% | YES |
| SPY 261218C00310000 | 310.00 | 461.42 | 456.13 | 458.93 | 2 | 69 | 109.17% | YES |
| SPY 261218C00270000 | 270.00 | 486.29 | 486.36 | 489.87 | 2 | 65 | 0.00% | YES |
| SPY 261218C00325000 | 325.00 | 445.5 | 441.28 | 444.1 | 1 | 57 | 104.85% | YES |
| SPY 261218C00280000 | 280.00 | 488.33 | 485.84 | 488.62 | 2 | 56 | 118.48% | YES |
| SPY 261218C00764000 | 764.00 | 24.41 | 24.02 | 25.23 | 101 | 45 | 17.91% | |
| SPY 261218C00824000 | 824.00 | 2.44 | 2.41 | 2.44 | 59 | 41 | 13.10% | |
| SPY 261218C00380000 | 380.00 | 384.83 | 386.86 | 389.68 | 2 | 39 | 90.10% | YES |
| SPY 261218C00320000 | 320.00 | 445.4 | 446.23 | 449.04 | 18 | 29 | 106.26% | YES |
| SPY 261218C00240000 | 240.00 | 511.4 | 523.79 | 526.89 | 1 | 27 | 117.60% | YES |
| SPY 261218C00385000 | 385.00 | 375.75 | 381.92 | 384.73 | 7 | 26 | 88.84% | YES |
| SPY 261218C00360000 | 360.00 | 396.38 | 405.64 | 408.74 | 10 | 21 | 91.04% | YES |
| SPY 261218C00245000 | 245.00 | 422 | 424.91 | 428.79 | 4 | 21 | 0.00% | YES |
| SPY 261218C00753000 | 753.00 | 32.28 | 31.04 | 32.89 | 5 | 19 | 19.33% | YES |
| SPY 261218C00758000 | 758.00 | 28.44 | 28.05 | 28.74 | 43 | 17 | 18.26% | YES |
| SPY 261218C00330000 | 330.00 | 432.07 | 436.34 | 439.12 | 7 | 16 | 103.36% | YES |
| SPY 261218C00290000 | 290.00 | 478.48 | 475.94 | 478.74 | 2 | 16 | 115.36% | YES |
| SPY 261218C00260000 | 260.00 | 504.85 | 505.64 | 508.44 | 1 | 15 | 125.22% | YES |
| SPY 261218C00763000 | 763.00 | 23.37 | 24.91 | 25.8 | 69 | 15 | 17.97% | YES |
| SPY 261218C00230000 | 230.00 | 536.7 | 535.36 | 538.15 | 2 | 14 | 136.21% | YES |
| SPY 261218C00375000 | 375.00 | 397.44 | 391.81 | 394.61 | 2 | 14 | 91.35% | YES |
| SPY 261218C00355000 | 355.00 | 413.18 | 411.6 | 414.41 | 1 | 13 | 96.58% | YES |
| SPY 261218C00335000 | 335.00 | 414.01 | 422.77 | 426.28 | 1 | 11 | 0.00% | YES |
| SPY 261218C00305000 | 305.00 | 454.68 | 461.08 | 463.89 | 1 | 6 | 110.71% | YES |
| SPY 261218C00255000 | 255.00 | 515.69 | 510.6 | 513.39 | 3 | 4 | 126.98% | YES |
| SPY 261218C00742000 | 742.00 | 41.24 | 38.97 | 41.62 | 1 | 3 | 21.12% | YES |
| SPY 261218C00150000 | 150.00 | 626 | 614.6 | 617.41 | 2 | 3 | 173.71% | YES |
| SPY 261218C00721000 | 721.00 | 60.93 | 56.37 | 59.15 | 0 | 1 | 24.36% | YES |
| SPY 261218C00754000 | 754.00 | 29.08 | 30.32 | 32.16 | 1 | 1 | 19.20% | YES |
| SPY 261218C00395000 | 395.00 | 375.82 | 0 | 0 | 100 | 0 | 0.00% | YES |
| SPY 261218C00340000 | 340.00 | 308.13 | 0 | 0 | 11 | 0 | 0.00% | YES |
| SPY 261218C00345000 | 345.00 | 416.84 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 261218C00365000 | 365.00 | 414.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on SPY expiring on 2026-12-18. 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 261218P00480000 | 480.00 | 0.5 | 0.48 | 0.49 | 41 | 311402 | 44.26% | |
| SPY 261218P00610000 | 610.00 | 1.77 | 1.78 | 1.8 | 43 | 158197 | 29.14% | |
| SPY 261218P00350000 | 350.00 | 0.13 | 0.11 | 0.12 | 2 | 157934 | 60.64% | |
| SPY 261218P00630000 | 630.00 | 2.25 | 2.23 | 2.25 | 16 | 62296 | 26.91% | |
| SPY 261218P00240000 | 240.00 | 0.03 | 0.03 | 0.04 | 24 | 49943 | 79.69% | |
| SPY 261218P00735000 | 735.00 | 10.27 | 10.18 | 10.2 | 4928 | 49799 | 15.70% | |
| SPY 261218P00700000 | 700.00 | 5.7 | 5.66 | 5.69 | 1041 | 43719 | 19.37% | |
| SPY 261218P00670000 | 670.00 | 3.69 | 3.66 | 3.68 | 1100 | 36700 | 22.53% | |
| SPY 261218P00150000 | 150.00 | 0.01 | 0 | 0.01 | 210 | 36080 | 96.88% | |
| SPY 261218P00200000 | 200.00 | 0.02 | 0.01 | 0.02 | 1 | 32335 | 85.94% | |
| SPY 261218P00600000 | 600.00 | 1.61 | 1.6 | 1.62 | 165 | 30134 | 30.27% | |
| SPY 261218P00400000 | 400.00 | 0.21 | 0.2 | 0.21 | 102 | 28774 | 54.00% | |
| SPY 261218P00620000 | 620.00 | 2 | 1.99 | 2.01 | 718 | 26435 | 28.02% | |
| SPY 261218P00450000 | 450.00 | 0.35 | 0.35 | 0.36 | 28 | 26252 | 47.88% | |
| SPY 261218P00625000 | 625.00 | 2.1 | 2.1 | 2.12 | 431 | 24324 | 27.45% | |
| SPY 261218P00750000 | 750.00 | 13.53 | 13.46 | 13.5 | 2946 | 22006 | 14.13% | |
| SPY 261218P00760000 | 760.00 | 16.43 | 16.36 | 16.42 | 714 | 20078 | 13.06% | |
| SPY 261218P00500000 | 500.00 | 0.61 | 0.58 | 0.6 | 137 | 19751 | 41.88% | |
| SPY 261218P00710000 | 710.00 | 6.72 | 6.64 | 6.66 | 3115 | 19157 | 18.31% | |
| SPY 261218P00650000 | 650.00 | 2.85 | 2.83 | 2.85 | 6133 | 18493 | 24.70% | |
| SPY 261218P00665000 | 665.00 | 3.51 | 3.43 | 3.45 | 42 | 18480 | 23.08% | |
| SPY 261218P00740000 | 740.00 | 11.18 | 11.15 | 11.18 | 425 | 17692 | 15.18% | |
| SPY 261218P00660000 | 660.00 | 3.26 | 3.21 | 3.23 | 80 | 16999 | 23.61% | |
| SPY 261218P00410000 | 410.00 | 0.23 | 0.23 | 0.24 | 33 | 16338 | 52.83% | |
| SPY 261218P00730000 | 730.00 | 9.5 | 9.31 | 9.34 | 4192 | 16305 | 16.23% | |
| SPY 261218P00550000 | 550.00 | 1 | 0.96 | 0.97 | 23 | 15349 | 35.96% | |
| SPY 261218P00290000 | 290.00 | 0.07 | 0.05 | 0.07 | 1 | 14826 | 70.12% | |
| SPY 261218P00680000 | 680.00 | 4.16 | 4.21 | 4.23 | 283 | 13256 | 21.47% | |
| SPY 261218P00695000 | 695.00 | 5.35 | 5.24 | 5.27 | 140 | 13248 | 19.89% | |
| SPY 261218P00780000 | 780.00 | 26.08 | 24.5 | 25.02 | 20 | 12465 | 11.06% | YES |
| SPY 261218P00560000 | 560.00 | 1.06 | 1.06 | 1.07 | 44 | 12216 | 34.80% | |
| SPY 261218P00770000 | 770.00 | 20.2 | 20.08 | 20.13 | 2215 | 11894 | 12.00% | YES |
| SPY 261218P00520000 | 520.00 | 0.73 | 0.71 | 0.73 | 62 | 11789 | 39.51% | |
| SPY 261218P00590000 | 590.00 | 1.32 | 1.44 | 1.46 | 39 | 11788 | 31.41% | |
| SPY 261218P00690000 | 690.00 | 4.98 | 4.87 | 4.89 | 151 | 11333 | 20.41% | |
| SPY 261218P00490000 | 490.00 | 0.51 | 0.53 | 0.54 | 15 | 10968 | 43.04% | |
| SPY 261218P00675000 | 675.00 | 4.02 | 3.92 | 3.94 | 136 | 10479 | 21.99% | |
| SPY 261218P00580000 | 580.00 | 1.3 | 1.3 | 1.31 | 73 | 10311 | 32.51% | |
| SPY 261218P00380000 | 380.00 | 0.16 | 0.16 | 0.17 | 22 | 9663 | 56.64% | |
| SPY 261218P00605000 | 605.00 | 1.71 | 1.69 | 1.7 | 124 | 9614 | 29.68% | |
| SPY 261218P00300000 | 300.00 | 0.08 | 0.06 | 0.07 | 11 | 9219 | 68.16% | |
| SPY 261218P00230000 | 230.00 | 0.03 | 0.02 | 0.03 | 242 | 8617 | 80.47% | |
| SPY 261218P00375000 | 375.00 | 0.17 | 0.15 | 0.16 | 3 | 8315 | 57.28% | |
| SPY 261218P00425000 | 425.00 | 0.28 | 0.27 | 0.28 | 28 | 8141 | 50.93% | |
| SPY 261218P00640000 | 640.00 | 2.52 | 2.51 | 2.52 | 82 | 8109 | 25.79% | |
| SPY 261218P00645000 | 645.00 | 2.68 | 2.66 | 2.68 | 25 | 7780 | 25.24% | |
| SPY 261218P00575000 | 575.00 | 1.28 | 1.24 | 1.25 | 12 | 7724 | 33.11% | |
| SPY 261218P00395000 | 395.00 | 0.19 | 0.19 | 0.2 | 13 | 7647 | 54.69% | |
| SPY 261218P00720000 | 720.00 | 7.88 | 7.83 | 7.86 | 864 | 7613 | 17.27% | |
| SPY 261218P00755000 | 755.00 | 14.65 | 14.81 | 14.87 | 132 | 7602 | 13.59% | |
| SPY 261218P00765000 | 765.00 | 18.33 | 18.11 | 18.16 | 315 | 7484 | 12.53% | YES |
| SPY 261218P00685000 | 685.00 | 4.63 | 4.52 | 4.54 | 259 | 6968 | 20.93% | |
| SPY 261218P00470000 | 470.00 | 0.44 | 0.43 | 0.44 | 14 | 6897 | 45.41% | |
| SPY 261218P00725000 | 725.00 | 8.37 | 8.53 | 8.56 | 379 | 6540 | 16.75% | |
| SPY 261218P00635000 | 635.00 | 2.35 | 2.36 | 2.38 | 24 | 6351 | 26.35% | |
| SPY 261218P00615000 | 615.00 | 1.93 | 1.88 | 1.9 | 38 | 6225 | 28.58% | |
| SPY 261218P00530000 | 530.00 | 0.79 | 0.79 | 0.8 | 108 | 6194 | 38.31% | |
| SPY 261218P00540000 | 540.00 | 0.91 | 0.87 | 0.88 | 40 | 6121 | 37.12% | |
| SPY 261218P00585000 | 585.00 | 1.47 | 1.37 | 1.38 | 170 | 5964 | 31.95% | |
| SPY 261218P00545000 | 545.00 | 0.92 | 0.92 | 0.93 | 22 | 5908 | 36.59% | |
| SPY 261218P00655000 | 655.00 | 2.98 | 3.01 | 3.03 | 36 | 5882 | 24.15% | |
| SPY 261218P00570000 | 570.00 | 1.22 | 1.18 | 1.19 | 89 | 5630 | 33.69% | |
| SPY 261218P00525000 | 525.00 | 0.76 | 0.75 | 0.76 | 8 | 5622 | 38.88% | |
| SPY 261218P00275000 | 275.00 | 0.05 | 0.04 | 0.06 | 4 | 5541 | 72.66% | |
| SPY 261218P00745000 | 745.00 | 12.52 | 12.23 | 12.27 | 225 | 5427 | 14.65% | |
| SPY 261218P00250000 | 250.00 | 0.04 | 0.03 | 0.04 | 200 | 5336 | 76.95% | |
| SPY 261218P00715000 | 715.00 | 7.11 | 7.2 | 7.23 | 137 | 5246 | 17.80% | |
| SPY 261218P00260000 | 260.00 | 0.04 | 0.04 | 0.05 | 4 | 5243 | 75.78% | |
| SPY 261218P00415000 | 415.00 | 0.27 | 0.24 | 0.25 | 2 | 5039 | 52.15% | |
| SPY 261218P00210000 | 210.00 | 0.02 | 0.02 | 0.03 | 6 | 4816 | 86.33% | |
| SPY 261218P00515000 | 515.00 | 0.71 | 0.68 | 0.69 | 6 | 4555 | 40.06% | |
| SPY 261218P00280000 | 280.00 | 0.05 | 0.05 | 0.06 | 40 | 4506 | 72.07% | |
| SPY 261218P00475000 | 475.00 | 0.47 | 0.45 | 0.46 | 96 | 4496 | 44.78% | |
| SPY 261218P00705000 | 705.00 | 6.22 | 6.12 | 6.15 | 438 | 4423 | 18.84% | |
| SPY 261218P00555000 | 555.00 | 1.13 | 1.01 | 1.02 | 1 | 4144 | 35.39% | |
| SPY 261218P00595000 | 595.00 | 1.53 | 1.52 | 1.53 | 10 | 4077 | 30.81% | |
| SPY 261218P00390000 | 390.00 | 0.18 | 0.18 | 0.19 | 21 | 4008 | 55.32% | |
| SPY 261218P00420000 | 420.00 | 0.26 | 0.25 | 0.26 | 2 | 3954 | 51.42% | |
| SPY 261218P00775000 | 775.00 | 22.88 | 22.29 | 22.35 | 52 | 3954 | 11.46% | YES |
| SPY 261218P00510000 | 510.00 | 0.71 | 0.65 | 0.66 | 1 | 3927 | 40.67% | |
| SPY 261218P00485000 | 485.00 | 0.45 | 0.5 | 0.51 | 1 | 3689 | 43.60% | |
| SPY 261218P00360000 | 360.00 | 0.13 | 0.13 | 0.14 | 31 | 3485 | 59.47% | |
| SPY 261218P00385000 | 385.00 | 0.18 | 0.17 | 0.18 | 8 | 3472 | 55.96% | |
| SPY 261218P00535000 | 535.00 | 0.82 | 0.83 | 0.84 | 112 | 3373 | 37.72% | |
| SPY 261218P00220000 | 220.00 | 0.03 | 0.02 | 0.03 | 400 | 3304 | 83.20% | |
| SPY 261218P00325000 | 325.00 | 0.1 | 0.08 | 0.09 | 14 | 3251 | 64.26% | |
| SPY 261218P00565000 | 565.00 | 1.25 | 1.12 | 1.13 | 100 | 3173 | 34.25% | |
| SPY 261218P00345000 | 345.00 | 0.11 | 0.11 | 0.12 | 10 | 3157 | 61.72% | |
| SPY 261218P00370000 | 370.00 | 0.15 | 0.14 | 0.15 | 2 | 2890 | 57.91% | |
| SPY 261218P00460000 | 460.00 | 0.39 | 0.39 | 0.4 | 5 | 2779 | 46.68% | |
| SPY 261218P00800000 | 800.00 | 38.56 | 37.1 | 39.02 | 127 | 2560 | 9.99% | YES |
| SPY 261218P00295000 | 295.00 | 0.08 | 0.06 | 0.07 | 10 | 2503 | 69.34% | |
| SPY 261218P00430000 | 430.00 | 0.27 | 0.28 | 0.29 | 37 | 2420 | 50.20% | |
| SPY 261218P00340000 | 340.00 | 0.1 | 0.1 | 0.11 | 2 | 2410 | 62.21% | |
| SPY 261218P00310000 | 310.00 | 0.08 | 0.07 | 0.08 | 5 | 2214 | 66.80% | |
| SPY 261218P00365000 | 365.00 | 0.12 | 0.13 | 0.15 | 10 | 1952 | 58.69% | |
| SPY 261218P00355000 | 355.00 | 0.13 | 0.12 | 0.13 | 1 | 1940 | 60.06% | |
| SPY 261218P00445000 | 445.00 | 0.29 | 0.33 | 0.34 | 4 | 1850 | 48.46% | |
| SPY 261218P00505000 | 505.00 | 0.62 | 0.61 | 0.63 | 9 | 1848 | 41.28% | |
| SPY 261218P00495000 | 495.00 | 0.53 | 0.56 | 0.57 | 10 | 1815 | 42.47% | |
| SPY 261218P00320000 | 320.00 | 0.09 | 0.08 | 0.09 | 7 | 1677 | 65.33% | |
| SPY 261218P00255000 | 255.00 | 0.04 | 0.03 | 0.04 | 20 | 1645 | 75.59% | |
| SPY 261218P00785000 | 785.00 | 28.24 | 27.34 | 27.77 | 2 | 1487 | 10.50% | YES |
| SPY 261218P00465000 | 465.00 | 0.4 | 0.41 | 0.42 | 12 | 1235 | 46.05% | |
| SPY 261218P00405000 | 405.00 | 0.21 | 0.21 | 0.22 | 1 | 1229 | 53.32% | |
| SPY 261218P00790000 | 790.00 | 32.25 | 30.02 | 31.96 | 1 | 1222 | 10.92% | YES |
| SPY 261218P00435000 | 435.00 | 0.31 | 0.3 | 0.31 | 8 | 1129 | 49.76% | |
| SPY 261218P00330000 | 330.00 | 0.1 | 0.09 | 0.1 | 11 | 1124 | 63.77% | |
| SPY 261218P00315000 | 315.00 | 0.08 | 0.08 | 0.09 | 10 | 1058 | 66.41% | |
| SPY 261218P00245000 | 245.00 | 0.03 | 0.03 | 0.04 | 72 | 906 | 78.13% | |
| SPY 261218P00455000 | 455.00 | 0.36 | 0.37 | 0.38 | 3 | 819 | 47.27% | |
| SPY 261218P00795000 | 795.00 | 29.63 | 32.59 | 35.35 | 1 | 787 | 10.46% | YES |
| SPY 261218P00729000 | 729.00 | 9.03 | 9.15 | 9.18 | 3341 | 759 | 16.34% | |
| SPY 261218P00285000 | 285.00 | 0.06 | 0.05 | 0.06 | 2 | 750 | 70.70% | |
| SPY 261218P00270000 | 270.00 | 0.05 | 0.04 | 0.05 | 66 | 686 | 73.24% | |
| SPY 261218P00440000 | 440.00 | 0.52 | 0.31 | 0.32 | 46 | 672 | 49.02% | |
| SPY 261218P00305000 | 305.00 | 0.08 | 0.07 | 0.08 | 50 | 668 | 67.97% | |
| SPY 261218P00766000 | 766.00 | 18.3 | 18.48 | 18.54 | 19 | 592 | 12.42% | YES |
| SPY 261218P00774000 | 774.00 | 22.86 | 21.83 | 21.89 | 11 | 539 | 11.57% | YES |
| SPY 261218P00773000 | 773.00 | 21.43 | 21.37 | 21.43 | 71 | 513 | 11.68% | YES |
| SPY 261218P00742000 | 742.00 | 11.42 | 11.57 | 11.6 | 345 | 502 | 14.97% | |
| SPY 261218P00771000 | 771.00 | 20.5 | 20.5 | 20.56 | 11 | 497 | 11.89% | YES |
| SPY 261218P00767000 | 767.00 | 19.02 | 18.87 | 18.93 | 44 | 450 | 12.32% | YES |
| SPY 261218P00743000 | 743.00 | 11.65 | 11.78 | 11.82 | 149 | 408 | 14.86% | |
| SPY 261218P00712000 | 712.00 | 6.75 | 6.86 | 6.88 | 48 | 402 | 18.11% | |
| SPY 261218P00761000 | 761.00 | 16.51 | 16.7 | 16.75 | 41 | 359 | 12.95% | |
| SPY 261218P00719000 | 719.00 | 7.6 | 7.7 | 7.73 | 45 | 356 | 17.38% | |
| SPY 261218P00764000 | 764.00 | 17.75 | 17.74 | 17.8 | 258 | 353 | 12.64% | YES |
| SPY 261218P00746000 | 746.00 | 12.31 | 12.46 | 12.51 | 193 | 342 | 14.55% | |
| SPY 261218P00769000 | 769.00 | 19.65 | 19.66 | 19.72 | 13 | 337 | 12.10% | YES |
| SPY 261218P00335000 | 335.00 | 0.1 | 0.09 | 0.11 | 2 | 328 | 62.99% | |
| SPY 261218P00757000 | 757.00 | 15.25 | 15.41 | 15.47 | 285 | 310 | 13.38% | |
| SPY 261218P00778000 | 778.00 | 26.53 | 23.35 | 24.22 | 5 | 306 | 11.45% | YES |
| SPY 261218P00731000 | 731.00 | 9.35 | 9.48 | 9.51 | 86 | 304 | 16.13% | |
| SPY 261218P00749000 | 749.00 | 13 | 13.19 | 13.24 | 58 | 293 | 14.23% | |
| SPY 261218P00734000 | 734.00 | 9.87 | 10 | 10.02 | 96 | 291 | 15.80% | |
| SPY 261218P00711000 | 711.00 | 6.8 | 6.75 | 6.77 | 114 | 287 | 18.21% | |
| SPY 261218P00265000 | 265.00 | 0.04 | 0.04 | 0.05 | 24 | 275 | 74.61% | |
| SPY 261218P00777000 | 777.00 | 25.07 | 22.89 | 23.53 | 35 | 269 | 11.41% | YES |
| SPY 261218P00810000 | 810.00 | 47.07 | 44.47 | 47.26 | 100 | 262 | 9.15% | YES |
| SPY 261218P00759000 | 759.00 | 15.86 | 16.03 | 16.1 | 226 | 255 | 13.17% | |
| SPY 261218P00744000 | 744.00 | 11.87 | 12 | 12.04 | 15 | 249 | 14.75% | |
| SPY 261218P00728000 | 728.00 | 8.87 | 8.99 | 9.02 | 75 | 243 | 16.44% | |
| SPY 261218P00714000 | 714.00 | 6.99 | 7.09 | 7.11 | 18 | 228 | 17.90% | |
| SPY 261218P00724000 | 724.00 | 8.28 | 8.39 | 8.42 | 175 | 226 | 16.86% | |
| SPY 261218P00732000 | 732.00 | 9.52 | 9.65 | 9.68 | 68 | 226 | 16.02% | |
| SPY 261218P00751000 | 751.00 | 13.55 | 13.71 | 13.76 | 75 | 225 | 14.02% | |
| SPY 261218P00762000 | 762.00 | 17.07 | 17.04 | 17.09 | 109 | 212 | 12.85% | |
| SPY 261218P00768000 | 768.00 | 19.29 | 19.26 | 19.32 | 47 | 209 | 12.21% | YES |
| SPY 261218P00776000 | 776.00 | 22.76 | 22.76 | 22.83 | 24 | 209 | 11.36% | YES |
| SPY 261218P00779000 | 779.00 | 22.91 | 23.84 | 24.74 | 109 | 209 | 11.35% | YES |
| SPY 261218P00741000 | 741.00 | 11.21 | 11.36 | 11.38 | 19 | 192 | 15.06% | |
| SPY 261218P00733000 | 733.00 | 9.69 | 9.82 | 9.85 | 292 | 191 | 15.91% | |
| SPY 261218P00706000 | 706.00 | 6.29 | 6.22 | 6.24 | 29 | 189 | 18.73% | |
| SPY 261218P00717000 | 717.00 | 7.6 | 7.45 | 7.48 | 22 | 182 | 17.59% | |
| SPY 261218P00752000 | 752.00 | 13.83 | 13.97 | 14.03 | 132 | 182 | 13.91% | |
| SPY 261218P00758000 | 758.00 | 15.55 | 15.72 | 15.78 | 166 | 180 | 13.28% | |
| SPY 261218P00805000 | 805.00 | 41.52 | 40.21 | 42.98 | 10 | 178 | 9.52% | YES |
| SPY 261218P00737000 | 737.00 | 10.29 | 10.55 | 10.59 | 40 | 175 | 15.50% | |
| SPY 261218P00736000 | 736.00 | 10.23 | 10.36 | 10.4 | 42 | 173 | 15.60% | |
| SPY 261218P00772000 | 772.00 | 22.13 | 20.93 | 20.99 | 60 | 166 | 11.79% | YES |
| SPY 261218P00713000 | 713.00 | 6.9 | 6.97 | 7 | 47 | 162 | 18.01% | |
| SPY 261218P00756000 | 756.00 | 14.95 | 15.11 | 15.17 | 106 | 161 | 13.49% | |
| SPY 261218P00763000 | 763.00 | 18 | 17.39 | 17.44 | 67 | 157 | 12.74% | |
| SPY 261218P00747000 | 747.00 | 12.55 | 12.7 | 12.75 | 84 | 157 | 14.44% | |
| SPY 261218P00727000 | 727.00 | 8.72 | 8.84 | 8.86 | 102 | 132 | 16.54% | |
| SPY 261218P00753000 | 753.00 | 14.09 | 14.25 | 14.31 | 309 | 132 | 13.81% | |
| SPY 261218P00702000 | 702.00 | 5.85 | 5.84 | 5.87 | 117 | 130 | 19.16% | |
| SPY 261218P00716000 | 716.00 | 7.25 | 7.33 | 7.36 | 110 | 129 | 17.70% | |
| SPY 261218P00723000 | 723.00 | 8.13 | 8.24 | 8.27 | 65 | 128 | 16.96% | |
| SPY 261218P00748000 | 748.00 | 12.79 | 12.94 | 12.99 | 74 | 114 | 14.33% | |
| SPY 261218P00707000 | 707.00 | 6.28 | 6.32 | 6.35 | 61 | 108 | 18.63% | |
| SPY 261218P00709000 | 709.00 | 6.65 | 6.53 | 6.56 | 20 | 107 | 18.43% | |
| SPY 261218P00754000 | 754.00 | 14.74 | 14.53 | 14.59 | 56 | 105 | 13.70% | |
| SPY 261218P00704000 | 704.00 | 6.15 | 6.03 | 6.05 | 53 | 91 | 18.94% | |
| SPY 261218P00738000 | 738.00 | 10.61 | 10.75 | 10.78 | 184 | 82 | 15.39% | |
| SPY 261218P00812000 | 812.00 | 42.24 | 46.37 | 49.08 | 75 | 75 | 9.09% | YES |
| SPY 261218P00721000 | 721.00 | 7.86 | 7.97 | 8 | 27 | 72 | 17.17% | |
| SPY 261218P00739000 | 739.00 | 10.81 | 10.95 | 10.98 | 48 | 72 | 15.28% | |
| SPY 261218P00781000 | 781.00 | 28.32 | 24.88 | 25.8 | 4 | 70 | 11.15% | YES |
| SPY 261218P00726000 | 726.00 | 8.57 | 8.68 | 8.72 | 207 | 69 | 16.66% | |
| SPY 261218P00708000 | 708.00 | 6.56 | 6.43 | 6.45 | 17 | 61 | 18.52% | |
| SPY 261218P00718000 | 718.00 | 7.76 | 7.58 | 7.61 | 182 | 59 | 17.49% | |
| SPY 261218P00815000 | 815.00 | 54.54 | 49.13 | 51.88 | 2 | 56 | 9.08% | YES |
| SPY 261218P00701000 | 701.00 | 5.76 | 5.75 | 5.77 | 170 | 56 | 19.25% | |
| SPY 261218P00722000 | 722.00 | 8.27 | 8.1 | 8.13 | 152 | 54 | 17.06% | |
| SPY 261218P00703000 | 703.00 | 5.86 | 5.93 | 5.95 | 46 | 54 | 19.04% | |
| SPY 261218P00787000 | 787.00 | 24.71 | 28.23 | 30.11 | 37 | 37 | 11.23% | YES |
| SPY 261218P00814000 | 814.00 | 43.64 | 48.17 | 50.96 | 35 | 35 | 9.12% | YES |
| SPY 261218P00783000 | 783.00 | 24.94 | 25.11 | 27.72 | 2 | 16 | 11.58% | YES |
| SPY 261218P00813000 | 813.00 | 48.42 | 47.29 | 50.01 | 9 | 14 | 9.09% | YES |
| SPY 261218P00782000 | 782.00 | 28.45 | 25.41 | 26.34 | 1 | 11 | 11.04% | YES |
| SPY 261218P00830000 | 830.00 | 60.95 | 63.96 | 66.78 | 2 | 10 | 10.76% | YES |
| SPY 261218P00811000 | 811.00 | 46.6 | 45.44 | 48.16 | 3 | 5 | 9.11% | YES |
| SPY 261218P00784000 | 784.00 | 25.57 | 25.72 | 28.28 | 2 | 4 | 11.48% | YES |
| SPY 261218P00850000 | 850.00 | 85.73 | 83.97 | 86.78 | 3 | 3 | 13.17% | YES |
| SPY 261218P00820000 | 820.00 | 51.83 | 53.98 | 56.79 | 6 | 1 | 9.52% | YES |
| SPY 261218P00808000 | 808.00 | 40 | 42.81 | 45.51 | 1 | 1 | 9.28% | YES |
| SPY 261218P00970000 | 970.00 | 203.41 | 0 | 0 | 10 | 0 | 0.00% | YES |
| SPY 261218P00845000 | 845.00 | 71.74 | 78.96 | 81.78 | 2 | 0 | 12.58% | YES |
| SPY 261218P00860000 | 860.00 | 88.71 | 93.96 | 96.78 | 112 | 0 | 14.32% | YES |
| SPY 261218P00870000 | 870.00 | 98.06 | 103.96 | 106.78 | 88 | 0 | 15.44% | YES |
| SPY 261218P00875000 | 875.00 | 109.71 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 261218P00900000 | 900.00 | 129.64 | 133.96 | 136.78 | 5 | 0 | 18.65% | YES |
| SPY 261218P00855000 | 855.00 | 90.75 | 88.96 | 91.78 | 3 | 0 | 13.75% | YES |
| SPY 261218P00910000 | 910.00 | 252.32 | 242.52 | 247.5 | 1 | 0 | 106.03% | YES |
| SPY 261218P00965000 | 965.00 | 198.43 | 0 | 0 | 5 | 0 | 0.00% | YES |
| SPY 261218P00925000 | 925.00 | 253.05 | 230.21 | 235.46 | 0 | 0 | 89.26% | YES |
| SPY 261218P00930000 | 930.00 | 191.5 | 176.39 | 179.69 | 1 | 0 | 42.46% | YES |
| SPY 261218P00885000 | 885.00 | 119.69 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 261218P00935000 | 935.00 | 247.55 | 241.25 | 245.25 | 1 | 0 | 91.39% | YES |
| SPY 261218P00905000 | 905.00 | 127.09 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 261218P00865000 | 865.00 | 99.71 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 261218P00980000 | 980.00 | 213.07 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 261218P00840000 | 840.00 | 69.21 | 73.96 | 76.78 | 1 | 0 | 11.98% | YES |
| SPY 261218P00835000 | 835.00 | 63.94 | 68.96 | 71.78 | 325 | 0 | 11.38% | YES |
| SPY 261218P01000000 | 1000.00 | 239.34 | 233.96 | 236.78 | 1 | 0 | 28.10% | YES |
| SPY 261218P00880000 | 880.00 | 114.71 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 261218P00825000 | 825.00 | 55.84 | 58.97 | 61.78 | 2 | 0 | 10.14% | YES |
This page displays the full SPY options chain for contracts expiring on 2026-12-18. 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.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. 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.
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.
Implied volatility reflects how much movement the market expects for SPY between now and 2026-12-18. 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.
No. This 2026-12-18 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.
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 2026-12-18 approaches.
