WhaleQuant.io

SPY Options Chain – 2026-12-31

Detailed SPY options chain for 2026-12-31 – 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 — 2026-12-31 Expiration

This page focuses on a single options expiration date for SPY – 2026-12-31 – 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 2026-12-31.

This SPY 2026-12-31 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 — 2026-12-31 Expiration

The table below shows all call options on SPY expiring on 2026-12-31. 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 261231C00850000 850.00 0.85 0.82 0.86 15 20378 14.81%
SPY 261231C00750000 750.00 11.01 10.97 11.05 11 2394 17.20%
SPY 261231C00900000 900.00 0.31 0.29 0.32 10 2122 15.25%
SPY 261231C00815000 815.00 2.06 1.99 2.05 3 1881 15.02%
SPY 261231C00835000 835.00 1.24 1.18 1.23 11 1266 14.83%
SPY 261231C00845000 845.00 0.96 0.93 0.97 1 1154 14.82%
SPY 261231C00629000 629.00 74.26 72.73 76.15 1 1121 27.27% YES
SPY 261231C00800000 800.00 3 2.97 3.03 16 1094 15.27%
SPY 261231C00720000 720.00 21.44 21.28 21.38 10 1066 19.23%
SPY 261231C00810000 810.00 2.53 2.27 2.32 4 1064 15.07%
SPY 261231C00740000 740.00 14.24 13.88 13.97 10 943 17.82%
SPY 261231C00696000 696.00 34.5 32.74 32.86 9 865 21.16%
SPY 261231C00624000 624.00 77.99 76.62 79.14 1 784 27.42% YES
SPY 261231C00790000 790.00 4.02 3.88 3.95 1 764 15.51%
SPY 261231C00705000 705.00 28.59 28.15 28.26 5 743 20.42%
SPY 261231C00745000 745.00 12.71 12.36 12.45 20 615 17.50%
SPY 261231C00870000 870.00 0.62 0.52 0.55 10 594 14.88%
SPY 261231C00700000 700.00 30.63 30.66 30.77 36 590 20.82%
SPY 261231C00760000 760.00 8.94 8.56 8.64 7 562 16.67%
SPY 261231C00795000 795.00 3.82 3.39 3.46 22 448 15.38%
SPY 261231C00650000 650.00 60.15 58.59 61.99 14 414 25.63% YES
SPY 261231C00805000 805.00 2.79 2.6 2.66 17 399 15.17%
SPY 261231C00840000 840.00 1.16 1.05 1.09 25 385 14.82%
SPY 261231C00755000 755.00 10.04 9.7 9.79 1 333 16.93%
SPY 261231C00730000 730.00 17.74 17.32 17.41 14 330 18.49%
SPY 261231C00775000 775.00 6.06 5.79 5.87 2 301 16.00%
SPY 261231C00600000 600.00 95.73 93.67 97.18 1 298 29.57% YES
SPY 261231C00860000 860.00 0.74 0.65 0.68 2 294 14.81%
SPY 261231C00830000 830.00 1.57 1.34 1.4 3 292 14.88%
SPY 261231C00630000 630.00 72.57 72.01 75.46 2 285 27.19% YES
SPY 261231C00703000 703.00 34.94 29.14 29.25 198 276 20.58%
SPY 261231C00724000 724.00 18.36 19.63 19.73 4 244 18.93%
SPY 261231C00680000 680.00 42.1 41.64 41.76 25 239 22.48%
SPY 261231C00780000 780.00 5.12 5.07 5.15 10 236 15.82%
SPY 261231C00628000 628.00 84.45 73.34 76.85 13 229 27.35% YES
SPY 261231C00704000 704.00 31.27 28.64 28.75 2 228 20.50%
SPY 261231C00820000 820.00 1.89 1.74 1.8 6 224 14.95%
SPY 261231C00690000 690.00 37.28 35.98 36.1 11 219 21.66%
SPY 261231C00691000 691.00 35.97 35.43 35.54 1 218 21.57%
SPY 261231C00665000 665.00 51.13 48.96 52.46 10 213 24.44%
SPY 261231C00701000 701.00 31.67 30.15 30.26 1 208 20.74%
SPY 261231C00725000 725.00 20.05 19.24 19.33 5 208 18.86%
SPY 261231C00640000 640.00 67 65.22 68.62 1 190 26.41% YES
SPY 261231C00785000 785.00 5.19 4.44 4.51 50 187 15.66%
SPY 261231C00765000 765.00 7.74 7.53 7.61 12 175 16.43%
SPY 261231C00711000 711.00 25.33 25.28 25.38 1 168 19.93%
SPY 261231C00627000 627.00 92.19 89.19 91.54 2 162 33.81% YES
SPY 261231C00710000 710.00 26.46 25.74 25.85 6 159 20.01%
SPY 261231C00695000 695.00 34.08 33.27 33.4 10 148 21.24%
SPY 261231C00620000 620.00 79.34 78.99 82.5 2 148 27.97% YES
SPY 261231C00500000 500.00 178.16 176.09 179.6 3 146 38.49% YES
SPY 261231C00702000 702.00 28.43 29.64 29.75 2 146 20.66%
SPY 261231C00678000 678.00 43.75 42.81 42.93 7 136 22.65%
SPY 261231C00723000 723.00 19.78 20.04 20.14 5 128 19.01%
SPY 261231C00670000 670.00 47.51 47.59 47.71 1 124 23.30%
SPY 261231C00895000 895.00 0.51 0.31 0.34 2 121 15.13%
SPY 261231C00718000 718.00 26.15 22.13 22.24 2 120 19.39%
SPY 261231C00689000 689.00 36.49 36.53 36.65 6 117 21.74%
SPY 261231C00770000 770.00 6.67 6.61 6.69 5 110 16.21%
SPY 261231C00687000 687.00 44.12 37.65 37.76 198 110 21.90%
SPY 261231C00707000 707.00 33.67 27.17 27.28 1 109 20.25%
SPY 261231C00825000 825.00 1.61 1.53 1.58 1 108 14.90%
SPY 261231C00699000 699.00 31.12 31.18 31.29 20 105 20.91%
SPY 261231C00708000 708.00 26.73 26.69 26.8 1 97 20.17%
SPY 261231C00685000 685.00 38.96 38.77 38.89 16 82 22.07%
SPY 261231C00615000 615.00 89.74 82.59 86.1 2 77 28.37% YES
SPY 261231C00595000 595.00 108.92 97.44 100.96 14 70 29.97% YES
SPY 261231C00719000 719.00 22.62 21.71 21.81 9 69 19.31%
SPY 261231C00565000 565.00 135.59 120.97 124.48 66 66 32.46% YES
SPY 261231C00676000 676.00 49.84 43.99 44.1 50 55 22.81%
SPY 261231C00735000 735.00 14.89 15.53 15.63 1 52 18.15%
SPY 261231C00625000 625.00 75.48 75.5 78.96 3 50 27.59% YES
SPY 261231C00645000 645.00 63.51 61.87 65.28 2 48 26.02% YES
SPY 261231C00649000 649.00 56.48 59.23 62.64 2 46 25.71% YES
SPY 261231C00675000 675.00 46.53 44.58 44.7 1 46 22.90%
SPY 261231C00890000 890.00 0.4 0.35 0.38 25 40 15.11%
SPY 261231C00660000 660.00 55.24 52.07 55.58 7 39 24.84%
SPY 261231C00644000 644.00 64.78 62.55 65.94 35 36 26.10% YES
SPY 261231C00715000 715.00 23.56 23.45 23.56 1 35 19.62%
SPY 261231C00875000 875.00 0.57 0.47 0.5 10 34 14.93%
SPY 261231C00865000 865.00 0.65 0.58 0.61 5 29 14.84%
SPY 261231C00880000 880.00 0.48 0.42 0.45 2 29 14.96%
SPY 261231C00855000 855.00 0.91 0.73 0.76 2 26 14.80%
SPY 261231C00688000 688.00 37.65 37.09 37.2 1 25 21.82%
SPY 261231C00550000 550.00 136.25 133.24 136.75 4 25 33.77% YES
SPY 261231C00626000 626.00 75.28 74.74 78.25 2 24 27.50% YES
SPY 261231C00885000 885.00 0.39 0.38 0.41 4 24 15.02%
SPY 261231C00570000 570.00 121.59 116.96 120.47 10 23 32.04% YES
SPY 261231C00692000 692.00 39.49 34.89 35 1 23 21.49%
SPY 261231C00590000 590.00 98.55 101.26 104.77 18 22 30.37% YES
SPY 261231C00713000 713.00 24.75 24.35 24.46 1 21 19.77%
SPY 261231C00647000 647.00 62.85 60.56 63.96 3 19 25.87% YES
SPY 261231C00585000 585.00 100.64 105.13 108.64 2 19 30.79% YES
SPY 261231C00605000 605.00 90.35 89.93 93.45 4 19 29.17% YES
SPY 261231C00682000 682.00 38.59 40.48 40.6 2 17 22.32%
SPY 261231C00656000 656.00 56.52 54.66 56.7 6 16 24.54% YES
SPY 261231C00697000 697.00 32.4 32.22 32.33 4 16 21.07%
SPY 261231C00671000 671.00 45.63 46.98 47.1 1 16 23.22%
SPY 261231C00667000 667.00 48.75 47.72 51.23 1 16 24.28%
SPY 261231C00683000 683.00 41.18 39.91 40.03 2 16 22.24%
SPY 261231C00648000 648.00 61.75 59.92 63.3 1 15 25.79% YES
SPY 261231C00646000 646.00 65.44 61.22 64.62 1 14 25.94% YES
SPY 261231C00641000 641.00 73.31 64.55 67.94 1 14 26.33% YES
SPY 261231C00681000 681.00 38.18 41.06 41.19 4 14 22.41%
SPY 261231C00674000 674.00 50.7 45.18 45.29 1 14 22.98%
SPY 261231C00693000 693.00 33.5 34.35 34.46 1 13 21.41%
SPY 261231C00666000 666.00 48.04 48.33 51.85 1 13 24.36%
SPY 261231C00677000 677.00 40.57 43.4 43.51 1 12 22.73%
SPY 261231C00555000 555.00 131.14 129.11 132.62 3 12 33.32% YES
SPY 261231C00510000 510.00 169.74 167.3 170.81 1 12 37.49% YES
SPY 261231C00721000 721.00 21.5 20.86 20.96 1 11 19.15%
SPY 261231C00651000 651.00 62.5 57.93 61.34 3 11 25.55% YES
SPY 261231C00673000 673.00 52.32 45.78 45.89 10 11 23.06%
SPY 261231C00530000 530.00 182.87 177.94 180.67 10 10 50.56% YES
SPY 261231C00706000 706.00 38.61 27.66 27.77 8 10 20.34%
SPY 261231C00580000 580.00 122.47 109.03 112.55 1 10 31.20% YES
SPY 261231C00709000 709.00 36.92 26.22 26.32 8 10 20.09%
SPY 261231C00672000 672.00 53.85 46.38 46.5 2 10 23.14%
SPY 261231C00669000 669.00 45.94 48.2 48.32 1 10 23.39%
SPY 261231C00722000 722.00 20.55 20.45 20.55 4 9 19.08%
SPY 261231C00694000 694.00 31.46 33.81 33.92 1 9 21.32%
SPY 261231C00663000 663.00 54.15 50.22 53.71 1 8 24.60%
SPY 261231C00684000 684.00 51 39.34 39.46 1 8 22.16%
SPY 261231C00652000 652.00 59.2 57.28 60.69 1 7 25.47% YES
SPY 261231C00653000 653.00 59.27 56.6 60.06 2 7 25.40% YES
SPY 261231C00575000 575.00 129 112.98 116.49 2 7 31.62% YES
SPY 261231C00664000 664.00 51.69 49.57 53.08 3 6 24.52%
SPY 261231C00610000 610.00 92.15 86.24 89.75 1 6 28.77% YES
SPY 261231C00686000 686.00 54 38.21 38.32 1 6 21.99%
SPY 261231C00655000 655.00 57.65 55.31 58.77 2 6 25.24% YES
SPY 261231C00714000 714.00 29.09 23.9 24 2 6 19.69%
SPY 261231C00637000 637.00 68.22 67.22 70.64 4 6 26.64% YES
SPY 261231C00638000 638.00 66.3 66.57 69.97 1 6 26.57% YES
SPY 261231C00662000 662.00 56.5 50.85 54.33 4 5 24.68%
SPY 261231C00632000 632.00 85.3 70.64 74.07 4 5 27.03% YES
SPY 261231C00505000 505.00 174.13 171.69 175.2 1 5 37.99% YES
SPY 261231C00698000 698.00 29.52 31.69 31.82 1 5 21.00%
SPY 261231C00560000 560.00 125.75 125.02 128.54 1 5 32.89% YES
SPY 261231C00490000 490.00 186.18 184.97 188.49 3 4 39.53% YES
SPY 261231C00631000 631.00 95.73 71.25 74.76 6 4 27.11% YES
SPY 261231C00654000 654.00 58.6 55.94 59.4 2 4 25.31% YES
SPY 261231C00635000 635.00 66.75 68.6 72.01 3 4 26.80% YES
SPY 261231C00525000 525.00 161.97 154.3 157.81 1 4 36.03% YES
SPY 261231C00712000 712.00 25.5 24.81 24.92 1 3 19.85%
SPY 261231C00545000 545.00 161.97 137.39 140.9 2 3 34.21% YES
SPY 261231C00642000 642.00 73.06 63.88 67.27 2 3 26.25% YES
SPY 261231C00717000 717.00 24.05 22.57 22.67 1 3 19.46%
SPY 261231C00661000 661.00 54.75 51.44 54.95 2 3 24.76%
SPY 261231C00659000 659.00 55.45 52.8 56.22 1 3 24.92%
SPY 261231C00634000 634.00 80.46 69.28 72.69 0 3 26.88% YES
SPY 261231C00657000 657.00 52.9 54.04 57.49 1 3 25.08%
SPY 261231C00668000 668.00 51.7 47.11 50.62 0 3 24.20%
SPY 261231C00520000 520.00 191.34 192.1 193.33 0 2 54.73% YES
SPY 261231C00716000 716.00 28.8 23.01 23.11 2 2 19.54%
SPY 261231C00485000 485.00 194.35 189.45 192.96 1 2 40.05% YES
SPY 261231C00623000 623.00 87.56 76.86 80.37 1 1 27.74% YES
SPY 261231C00621000 621.00 106.2 102.01 104.65 1 1 38.43% YES
SPY 261231C00679000 679.00 56.67 53.05 54.76 2 1 27.97%
SPY 261231C00480000 480.00 197.45 193.95 197.46 0 1 40.59% YES
SPY 261231C00658000 658.00 56.08 53.39 56.85 1 1 25.00%
SPY 261231C00636000 636.00 96.87 82.57 84.8 1 1 32.78% YES
SPY 261231C00540000 540.00 176.57 158.98 162.87 0 1 44.82% YES
SPY 261231C00639000 639.00 70.01 65.89 69.29 0 1 26.49% YES
SPY 261231C00643000 643.00 68.24 63.22 66.61 1 1 26.18% YES
SPY 261231C00622000 622.00 89.68 77.57 81.08 0 1 27.82% YES

SPY Put Options Chain – 2026-12-31

The table below lists all put options on SPY expiring on 2026-12-31. 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 261231P00615000 615.00 29.01 28.77 28.89 17 5670 21.10%
SPY 261231P00550000 550.00 15.8 15.8 15.89 3 1271 25.24%
SPY 261231P00600000 600.00 25.24 25.13 25.25 450 1246 22.08%
SPY 261231P00680000 680.00 51 50.52 50.69 35 1030 16.26% YES
SPY 261231P00650000 650.00 39.55 39.1 39.25 2 930 18.65%
SPY 261231P00645000 645.00 37.71 37.44 37.59 410 930 19.01%
SPY 261231P00490000 490.00 9.02 9.1 9.17 5 907 29.28%
SPY 261231P00620000 620.00 30.83 30.08 30.2 301 851 20.76%
SPY 261231P00685000 685.00 53.8 52.7 52.88 1 789 15.83% YES
SPY 261231P00500000 500.00 10.2 9.95 10.02 18 604 28.56%
SPY 261231P00684000 684.00 43.7 52.25 52.43 2 547 15.91% YES
SPY 261231P00661000 661.00 40.3 42.98 43.14 1 528 17.81% YES
SPY 261231P00687000 687.00 50.6 53.6 53.78 27 503 15.65% YES
SPY 261231P00670000 670.00 44.83 46.41 46.57 1 485 17.10% YES
SPY 261231P00686000 686.00 52.48 53.15 53.33 6 483 15.74% YES
SPY 261231P00560000 560.00 18.07 17.36 17.46 6 477 24.62%
SPY 261231P00682000 682.00 50.85 51.38 51.56 1 460 16.09% YES
SPY 261231P00679000 679.00 50.16 50.09 50.26 10 447 16.35% YES
SPY 261231P00710000 710.00 65.27 63.55 67.06 24 430 14.28% YES
SPY 261231P00535000 535.00 14.73 13.72 13.81 1 419 26.20%
SPY 261231P00660000 660.00 44.63 42.61 42.77 2 415 17.89% YES
SPY 261231P00690000 690.00 57.8 54.98 55.16 3 394 15.38% YES
SPY 261231P00590000 590.00 23.5 22.94 23.05 44 373 22.72%
SPY 261231P00530000 530.00 13.36 13.09 13.18 1 365 26.52%
SPY 261231P00663000 663.00 46.82 43.72 43.88 20 347 17.66% YES
SPY 261231P00665000 665.00 43.91 44.47 44.64 341 309 17.50% YES
SPY 261231P00730000 730.00 73.86 76.29 79.65 2 302 12.33% YES
SPY 261231P00485000 485.00 9.29 8.7 8.77 11 276 29.64%
SPY 261231P00555000 555.00 17.26 16.56 16.66 6 269 24.93%
SPY 261231P00688000 688.00 43.14 54.06 54.24 5 258 15.56% YES
SPY 261231P00643000 643.00 36.91 36.8 36.94 107 241 19.16%
SPY 261231P00540000 540.00 14.57 14.38 14.47 5 231 25.88%
SPY 261231P00630000 630.00 33.12 32.85 32.98 2 223 20.08%
SPY 261231P00641000 641.00 37.96 36.16 36.3 6 219 19.30%
SPY 261231P00640000 640.00 35.28 35.85 35.99 77 198 19.37%
SPY 261231P00570000 570.00 18.97 19.06 19.16 2 193 23.98%
SPY 261231P00627000 627.00 31.29 32 32.13 184 186 20.29%
SPY 261231P00675000 675.00 48.98 48.42 48.59 4 177 16.69% YES
SPY 261231P00575000 575.00 19.7 19.97 20.07 1 175 23.67%
SPY 261231P00505000 505.00 11.03 10.41 10.48 1 169 28.21%
SPY 261231P00647000 647.00 40.23 38.1 38.25 1 167 18.87%
SPY 261231P00720000 720.00 71.65 69.53 73.06 4 167 13.34% YES
SPY 261231P00525000 525.00 13.19 12.5 12.58 4 158 26.85%
SPY 261231P00635000 635.00 34.6 34.32 34.45 217 155 19.72%
SPY 261231P00664000 664.00 47.22 44.09 44.26 20 153 17.58% YES
SPY 261231P00625000 625.00 31.61 31.44 31.57 2 140 20.42%
SPY 261231P00655000 655.00 40.9 40.83 40.98 22 134 18.27%
SPY 261231P00700000 700.00 60.01 58.16 61.68 4 134 15.22% YES
SPY 261231P00520000 520.00 12.15 11.94 12.02 7 128 27.19%
SPY 261231P00610000 610.00 26.92 27.51 27.62 3 127 21.43%
SPY 261231P00653000 653.00 42.2 40.13 40.28 2 126 18.42%
SPY 261231P00623000 623.00 26.85 30.89 31.02 10 121 20.56%
SPY 261231P00669000 669.00 48.34 46.01 46.18 1 116 17.18% YES
SPY 261231P00580000 580.00 21.05 20.92 21.02 5 111 23.36%
SPY 261231P00510000 510.00 10.84 10.9 10.97 10 108 27.87%
SPY 261231P00642000 642.00 36.61 36.48 36.62 5 107 19.23%
SPY 261231P00657000 657.00 41.73 41.53 41.69 1 107 18.12% YES
SPY 261231P00639000 639.00 35.4 35.54 35.68 165 106 19.44%
SPY 261231P00624000 624.00 22.91 26.75 26.93 0 95 18.45%
SPY 261231P00495000 495.00 9.51 9.52 9.59 1 93 28.92%
SPY 261231P00656000 656.00 41.45 41.18 41.33 49 85 18.20%
SPY 261231P00631000 631.00 33 33.14 33.27 1 75 20.01%
SPY 261231P00515000 515.00 11.45 11.4 11.48 1 65 27.52%
SPY 261231P00585000 585.00 21.93 21.91 22.02 8 60 23.04%
SPY 261231P00695000 695.00 56.26 57.36 57.55 1 59 14.92% YES
SPY 261231P00595000 595.00 23.74 24.01 24.12 6 58 22.40%
SPY 261231P00565000 565.00 18.27 18.19 18.29 4 46 24.30%
SPY 261231P00545000 545.00 14.79 15.07 15.16 66 43 25.55%
SPY 261231P00689000 689.00 52.15 54.52 54.7 9 42 15.47% YES
SPY 261231P00740000 740.00 87 83.84 87.32 20 39 11.58% YES
SPY 261231P00703000 703.00 56.29 59.72 63.24 19 37 14.94% YES
SPY 261231P00704000 704.00 56.78 60.25 63.77 19 37 14.85% YES
SPY 261231P00683000 683.00 52.48 51.81 51.99 1 36 16.00% YES
SPY 261231P00760000 760.00 76.83 101.64 105.15 2 34 11.10% YES
SPY 261231P00678000 678.00 52.79 49.67 49.84 6 33 16.43% YES
SPY 261231P00725000 725.00 71.57 74.25 76.29 1 32 12.85% YES
SPY 261231P00605000 605.00 27.03 26.3 26.41 11 30 21.76%
SPY 261231P00715000 715.00 66.71 66.42 70 1 29 13.82% YES
SPY 261231P00676000 676.00 44.81 48.83 49 5 27 16.60% YES
SPY 261231P00735000 735.00 78.25 79.97 83.29 20 26 11.87% YES
SPY 261231P00692000 692.00 51.19 55.92 56.11 1 26 15.20% YES
SPY 261231P00480000 480.00 8.39 8.33 8.4 1 25 30.02%
SPY 261231P00693000 693.00 59.53 56.4 56.58 1 24 15.10% YES
SPY 261231P00694000 694.00 48.96 56.88 57.07 4 20 15.01% YES
SPY 261231P00658000 658.00 42 41.89 42.05 13 20 18.05% YES
SPY 261231P00646000 646.00 27.85 32.14 32.33 0 19 16.47%
SPY 261231P00659000 659.00 44.65 42.25 42.41 1 18 17.97% YES
SPY 261231P00696000 696.00 54.84 56.16 59.67 1 17 15.58% YES
SPY 261231P00671000 671.00 49.5 46.8 46.97 1 17 17.02% YES
SPY 261231P00681000 681.00 53.27 50.95 51.12 1 16 16.18% YES
SPY 261231P00666000 666.00 42.24 44.85 45.02 1 14 17.42% YES
SPY 261231P00677000 677.00 55.05 49.25 49.42 4 12 16.52% YES
SPY 261231P00691000 691.00 50.39 55.45 55.63 1 12 15.29% YES
SPY 261231P00702000 702.00 56.52 59.19 62.71 1 12 15.03% YES
SPY 261231P00637000 637.00 36.3 34.92 35.06 1 11 19.58%
SPY 261231P00634000 634.00 25.58 24.68 24.76 0 10 15.51%
SPY 261231P00662000 662.00 42.5 43.35 43.51 4 9 17.74% YES
SPY 261231P00674000 674.00 50.1 48.01 48.18 1 8 16.77% YES
SPY 261231P00701000 701.00 54.78 58.68 62.2 1 8 15.13% YES
SPY 261231P00667000 667.00 43.35 45.23 45.4 1 8 17.34% YES
SPY 261231P00644000 644.00 34.13 37.12 37.26 5 7 19.08%
SPY 261231P00638000 638.00 35.83 35.23 35.37 7 7 19.51%
SPY 261231P00672000 672.00 40.94 47.2 47.37 1 6 16.93% YES
SPY 261231P00673000 673.00 43.15 47.6 47.78 3 6 16.85% YES
SPY 261231P00621000 621.00 32.77 30.35 30.47 1 6 20.69%
SPY 261231P00750000 750.00 85.5 92.28 95.8 1 6 11.05% YES
SPY 261231P00668000 668.00 42.77 45.62 45.79 5 5 17.26% YES
SPY 261231P00648000 648.00 42.98 38.43 38.58 1 4 18.79%
SPY 261231P00651000 651.00 40.17 39.44 39.59 2 4 18.57%
SPY 261231P00632000 632.00 23.48 33.43 33.56 1 3 19.93%
SPY 261231P00652000 652.00 42.29 39.79 39.94 2 3 18.50%
SPY 261231P00654000 654.00 41.74 40.48 40.63 5 3 18.35%
SPY 261231P00636000 636.00 35.01 34.62 34.75 138 3 19.65%
SPY 261231P00723000 723.00 55.27 71.48 74.96 1 3 13.03% YES
SPY 261231P00708000 708.00 62.14 62.42 65.96 1 3 14.48% YES
SPY 261231P00628000 628.00 25.83 32.28 32.41 1 2 20.22%
SPY 261231P00699000 699.00 46.19 57.65 61.17 1 2 15.31% YES
SPY 261231P00622000 622.00 33.04 30.62 30.74 1 2 20.63%
SPY 261231P00800000 800.00 135.44 141.57 145.08 1 2 13.88% YES
SPY 261231P00706000 706.00 45.26 61.33 64.84 1 2 14.66% YES
SPY 261231P00697000 697.00 52.24 56.65 60.17 1 2 15.49% YES
SPY 261231P00721000 721.00 65.58 70.17 73.69 2 2 13.24% YES
SPY 261231P00649000 649.00 41.53 38.76 38.91 2 2 18.72%
SPY 261231P00755000 755.00 73.32 96.87 100.38 2 1 10.99% YES
SPY 261231P00745000 745.00 82 87.93 91.44 0 1 11.26% YES
SPY 261231P00629000 629.00 27.07 27.89 28.07 0 1 18.01%
SPY 261231P00698000 698.00 42.63 57.15 60.66 1 1 15.40% YES
SPY 261231P00785000 785.00 103 126.57 130.08 0 1 12.84% YES
SPY 261231P00626000 626.00 24.89 31.72 31.85 0 1 20.36%
SPY 261231P00717000 717.00 50.16 49.75 49.91 0 1 0.00% YES
SPY 261231P00633000 633.00 27.69 28.84 29.02 1 1 17.66%
SPY 261231P00705000 705.00 62.82 60.78 64.3 1 1 14.75% YES
SPY 261231P00790000 790.00 118.25 131.57 135.08 1 0 13.19% YES
SPY 261231P00830000 830.00 150.09 171.48 175.14 0 0 15.96% YES
SPY 261231P00835000 835.00 155.09 176.48 180.14 0 0 16.27% YES
SPY 261231P00724000 724.00 70.87 72.14 75.61 1 0 12.94% YES
SPY 261231P00770000 770.00 100.12 111.57 115.08 35 0 11.76% YES
SPY 261231P00765000 765.00 95.8 106.57 110.08 61 0 11.39% YES
SPY 261231P00780000 780.00 85.49 121.57 125.08 8 0 12.49% YES
SPY 261231P00900000 900.00 231.51 241.48 245.09 0 0 20.06% YES

SPY 2026-12-31 Options Chain FAQ

1. What does this SPY options chain for 2026-12-31 show?

This page displays the full SPY options chain for contracts expiring on 2026-12-31. 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 2026-12-31. 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 2026-12-31. 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 2026-12-31 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 2026-12-31 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 2026-12-31 approaches.