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.
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.
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 | 4.4 | 4.25 | 4.29 | 44 | 12941 | 13.70% | |
| SPY 261231C00900000 | 900.00 | 0.87 | 0.7 | 0.72 | 1 | 7616 | 13.09% | |
| SPY 261231C00800000 | 800.00 | 18.48 | 18.45 | 18.49 | 53 | 5192 | 15.78% | |
| SPY 261231C00815000 | 815.00 | 12.8 | 12.51 | 12.55 | 8 | 3435 | 14.96% | |
| SPY 261231C00810000 | 810.00 | 14.6 | 14.31 | 14.36 | 39 | 2977 | 15.22% | |
| SPY 261231C00835000 | 835.00 | 7.68 | 6.94 | 6.98 | 19 | 2945 | 14.14% | |
| SPY 261231C00750000 | 750.00 | 49.85 | 47.39 | 50.91 | 100 | 2897 | 20.78% | YES |
| SPY 261231C00830000 | 830.00 | 8.34 | 8.1 | 8.14 | 60 | 2887 | 14.32% | |
| SPY 261231C00860000 | 860.00 | 3.07 | 3 | 3.03 | 135 | 2840 | 13.46% | |
| SPY 261231C00825000 | 825.00 | 9.92 | 9.41 | 9.45 | 2 | 2816 | 14.52% | |
| SPY 261231C00760000 | 760.00 | 42.04 | 40.13 | 43.64 | 19 | 2793 | 19.81% | YES |
| SPY 261231C00775000 | 775.00 | 32.45 | 31.86 | 32.03 | 24 | 2679 | 17.61% | |
| SPY 261231C00840000 | 840.00 | 6.01 | 5.92 | 5.96 | 10 | 2546 | 13.98% | |
| SPY 261231C00780000 | 780.00 | 29 | 28.85 | 28.9 | 96 | 2235 | 17.16% | |
| SPY 261231C00605000 | 605.00 | 148.46 | 176.5 | 179.53 | 1 | 2178 | 38.00% | YES |
| SPY 261231C00700000 | 700.00 | 90.72 | 88.83 | 92 | 8 | 1593 | 26.25% | YES |
| SPY 261231C00745000 | 745.00 | 56.83 | 51.18 | 54.7 | 5 | 1463 | 21.29% | YES |
| SPY 261231C00870000 | 870.00 | 2.39 | 2.1 | 2.13 | 21 | 1421 | 13.30% | |
| SPY 261231C00845000 | 845.00 | 5.08 | 5.03 | 5.06 | 27 | 1384 | 13.83% | |
| SPY 261231C00790000 | 790.00 | 23.74 | 23.31 | 23.35 | 22 | 1384 | 16.43% | |
| SPY 261231C00855000 | 855.00 | 4.08 | 3.58 | 3.61 | 3 | 1335 | 13.57% | |
| SPY 261231C00820000 | 820.00 | 11.29 | 10.88 | 10.92 | 8 | 1302 | 14.73% | |
| SPY 261231C00740000 | 740.00 | 58.32 | 55.28 | 58.56 | 3 | 1299 | 21.80% | YES |
| SPY 261231C00765000 | 765.00 | 40.29 | 37.61 | 39.22 | 1 | 1290 | 18.83% | YES |
| SPY 261231C00885000 | 885.00 | 1.73 | 1.21 | 1.23 | 2 | 1253 | 13.13% | |
| SPY 261231C00755000 | 755.00 | 46.41 | 43.7 | 47.22 | 7 | 1154 | 20.29% | YES |
| SPY 261231C00720000 | 720.00 | 77.64 | 71.49 | 74.83 | 9 | 1150 | 23.96% | YES |
| SPY 261231C00770000 | 770.00 | 35.26 | 34.31 | 35.88 | 6 | 1131 | 18.38% | YES |
| SPY 261231C00629000 | 629.00 | 152.97 | 153.32 | 156.83 | 1 | 1122 | 34.89% | YES |
| SPY 261231C00785000 | 785.00 | 26.18 | 25.99 | 26.04 | 108 | 1098 | 16.78% | |
| SPY 261231C00715000 | 715.00 | 83.28 | 75.77 | 79.05 | 1 | 1085 | 24.53% | YES |
| SPY 261231C00795000 | 795.00 | 22.68 | 20.79 | 20.84 | 9 | 991 | 16.10% | |
| SPY 261231C00865000 | 865.00 | 2.85 | 2.51 | 2.54 | 4 | 983 | 13.37% | |
| SPY 261231C00680000 | 680.00 | 113.15 | 106.73 | 109.79 | 2 | 973 | 28.61% | YES |
| SPY 261231C00805000 | 805.00 | 16.59 | 16.29 | 16.34 | 7 | 933 | 15.49% | |
| SPY 261231C00696000 | 696.00 | 95.88 | 92.36 | 95.52 | 1 | 860 | 26.72% | YES |
| SPY 261231C00940000 | 940.00 | 0.23 | 0.21 | 0.23 | 22 | 805 | 13.71% | |
| SPY 261231C00575000 | 575.00 | 187.22 | 205.25 | 208.22 | 1 | 793 | 42.04% | YES |
| SPY 261231C00624000 | 624.00 | 137.76 | 144.94 | 148.4 | 1 | 785 | 0.00% | YES |
| SPY 261231C00895000 | 895.00 | 1 | 0.84 | 0.86 | 5 | 779 | 13.09% | |
| SPY 261231C00675000 | 675.00 | 115.83 | 111.27 | 114.23 | 12 | 759 | 29.15% | YES |
| SPY 261231C00650000 | 650.00 | 138 | 133.92 | 137.23 | 3 | 643 | 32.25% | YES |
| SPY 261231C00670000 | 670.00 | 122.27 | 115.57 | 118.85 | 3 | 632 | 29.81% | YES |
| SPY 261231C00735000 | 735.00 | 61.12 | 59.04 | 62.53 | 3 | 601 | 22.33% | YES |
| SPY 261231C00910000 | 910.00 | 0.51 | 0.5 | 0.51 | 12 | 555 | 13.12% | |
| SPY 261231C00702000 | 702.00 | 90.03 | 87.07 | 90.25 | 2 | 549 | 26.01% | YES |
| SPY 261231C00890000 | 890.00 | 1.03 | 1.01 | 1.03 | 10 | 546 | 13.11% | |
| SPY 261231C00915000 | 915.00 | 0.96 | 0.42 | 0.44 | 557 | 539 | 13.20% | |
| SPY 261231C00705000 | 705.00 | 88.67 | 84.44 | 87.64 | 1 | 526 | 25.67% | YES |
| SPY 261231C00685000 | 685.00 | 105.69 | 102.19 | 105.29 | 2 | 438 | 28.01% | YES |
| SPY 261231C00600000 | 600.00 | 181.79 | 180.78 | 184.29 | 2 | 432 | 38.66% | YES |
| SPY 261231C00880000 | 880.00 | 1.83 | 1.45 | 1.48 | 4 | 428 | 13.18% | |
| SPY 261231C00920000 | 920.00 | 0.49 | 0.36 | 0.38 | 1 | 390 | 13.27% | |
| SPY 261231C00610000 | 610.00 | 171.82 | 171.76 | 174.78 | 2 | 388 | 37.34% | YES |
| SPY 261231C00690000 | 690.00 | 101.89 | 97.7 | 100.27 | 1 | 359 | 27.02% | YES |
| SPY 261231C00630000 | 630.00 | 153.01 | 152.82 | 155.89 | 5 | 350 | 34.76% | YES |
| SPY 261231C00640000 | 640.00 | 147.27 | 143.35 | 146.54 | 1 | 346 | 33.51% | YES |
| SPY 261231C00905000 | 905.00 | 0.6 | 0.59 | 0.61 | 44 | 336 | 13.12% | |
| SPY 261231C00725000 | 725.00 | 71.76 | 67.28 | 70.66 | 2 | 335 | 23.41% | YES |
| SPY 261231C00704000 | 704.00 | 87.43 | 85.31 | 88.51 | 2 | 325 | 25.78% | YES |
| SPY 261231C00930000 | 930.00 | 0.4 | 0.27 | 0.29 | 20 | 306 | 13.45% | |
| SPY 261231C00691000 | 691.00 | 99.81 | 96.83 | 99.94 | 2 | 303 | 27.30% | YES |
| SPY 261231C00730000 | 730.00 | 66.3 | 63.14 | 66.55 | 2 | 301 | 22.86% | YES |
| SPY 261231C00703000 | 703.00 | 90.75 | 86.18 | 89.38 | 1 | 278 | 25.90% | YES |
| SPY 261231C00665000 | 665.00 | 126.84 | 120.13 | 123.41 | 3 | 274 | 30.41% | YES |
| SPY 261231C00875000 | 875.00 | 2.19 | 1.75 | 1.77 | 1 | 274 | 13.22% | |
| SPY 261231C00620000 | 620.00 | 154.32 | 162.26 | 165.31 | 26 | 271 | 36.04% | YES |
| SPY 261231C00710000 | 710.00 | 86.8 | 80.08 | 83.32 | 38 | 263 | 25.09% | YES |
| SPY 261231C00695000 | 695.00 | 100.5 | 93.26 | 96.4 | 5 | 259 | 26.83% | YES |
| SPY 261231C00699000 | 699.00 | 92.6 | 89.71 | 92.88 | 1 | 257 | 26.36% | YES |
| SPY 261231C00724000 | 724.00 | 65 | 68.12 | 71.49 | 1 | 242 | 23.52% | YES |
| SPY 261231C00671000 | 671.00 | 88.99 | 102.82 | 106.29 | 2 | 216 | 19.09% | YES |
| SPY 261231C00669000 | 669.00 | 100 | 116.53 | 119.76 | 2 | 213 | 29.93% | YES |
| SPY 261231C00701000 | 701.00 | 66.5 | 87.93 | 91.13 | 12 | 208 | 26.13% | YES |
| SPY 261231C00615000 | 615.00 | 170.8 | 166.98 | 170.04 | 1 | 205 | 36.69% | YES |
| SPY 261231C00500000 | 500.00 | 280.02 | 277.36 | 280.87 | 20 | 201 | 52.92% | YES |
| SPY 261231C00722000 | 722.00 | 49.43 | 69.8 | 73.15 | 3 | 199 | 23.74% | YES |
| SPY 261231C00708000 | 708.00 | 69.49 | 81.83 | 85.04 | 3 | 183 | 25.32% | YES |
| SPY 261231C00711000 | 711.00 | 58 | 79.21 | 82.46 | 1 | 180 | 24.98% | YES |
| SPY 261231C00628000 | 628.00 | 126.08 | 141.28 | 144.74 | 1 | 178 | 12.35% | YES |
| SPY 261231C00698000 | 698.00 | 67.63 | 90.59 | 93.76 | 2 | 171 | 26.48% | YES |
| SPY 261231C00697000 | 697.00 | 72.52 | 80.63 | 84.02 | 3 | 167 | 18.67% | YES |
| SPY 261231C00678000 | 678.00 | 84 | 108.54 | 111.59 | 1 | 164 | 28.85% | YES |
| SPY 261231C00655000 | 655.00 | 136.26 | 129.27 | 132.6 | 7 | 151 | 31.63% | YES |
| SPY 261231C00692000 | 692.00 | 89.19 | 95.9 | 99.05 | 1 | 141 | 27.18% | YES |
| SPY 261231C00935000 | 935.00 | 0.38 | 0.24 | 0.25 | 3 | 140 | 13.53% | |
| SPY 261231C00681000 | 681.00 | 111.3 | 105.83 | 108.88 | 1 | 135 | 28.48% | YES |
| SPY 261231C00925000 | 925.00 | 0.37 | 0.31 | 0.33 | 10 | 133 | 13.36% | |
| SPY 261231C00718000 | 718.00 | 77.14 | 73.2 | 76.51 | 2 | 129 | 24.19% | YES |
| SPY 261231C00707000 | 707.00 | 56.94 | 82.68 | 85.9 | 1 | 122 | 25.43% | YES |
| SPY 261231C00689000 | 689.00 | 99.02 | 98.61 | 101.72 | 1 | 119 | 27.54% | YES |
| SPY 261231C00660000 | 660.00 | 130.02 | 124.65 | 128 | 3 | 117 | 31.02% | YES |
| SPY 261231C00686000 | 686.00 | 78.89 | 101.29 | 104.4 | 4 | 113 | 27.89% | YES |
| SPY 261231C00687000 | 687.00 | 88.94 | 100.4 | 103.5 | 1 | 109 | 27.77% | YES |
| SPY 261231C00719000 | 719.00 | 62 | 72.34 | 75.67 | 1 | 81 | 24.08% | YES |
| SPY 261231C00721000 | 721.00 | 74.35 | 70.65 | 73.99 | 5 | 79 | 23.85% | YES |
| SPY 261231C00625000 | 625.00 | 128.18 | 157.08 | 160.59 | 14 | 76 | 35.39% | YES |
| SPY 261231C00688000 | 688.00 | 77.64 | 99.5 | 102.61 | 2 | 75 | 27.65% | YES |
| SPY 261231C00651000 | 651.00 | 118.6 | 133.11 | 136.3 | 100 | 74 | 32.13% | YES |
| SPY 261231C00565000 | 565.00 | 214 | 214.34 | 217.85 | 1 | 70 | 43.43% | YES |
| SPY 261231C00595000 | 595.00 | 191.78 | 186.05 | 189.06 | 1 | 70 | 39.33% | YES |
| SPY 261231C00676000 | 676.00 | 99.4 | 110.36 | 113.4 | 1 | 62 | 29.09% | YES |
| SPY 261231C00570000 | 570.00 | 212.43 | 209.52 | 213.03 | 1 | 59 | 42.73% | YES |
| SPY 261231C00645000 | 645.00 | 111.57 | 138.74 | 141.88 | 1 | 59 | 32.88% | YES |
| SPY 261231C00714000 | 714.00 | 81.68 | 76.62 | 79.9 | 1 | 58 | 24.64% | YES |
| SPY 261231C00693000 | 693.00 | 78.93 | 95.04 | 98.17 | 1 | 58 | 27.07% | YES |
| SPY 261231C00649000 | 649.00 | 137.2 | 134.84 | 138.16 | 2 | 57 | 32.38% | YES |
| SPY 261231C00635000 | 635.00 | 146.38 | 148.07 | 151.21 | 1 | 48 | 34.13% | YES |
| SPY 261231C00716000 | 716.00 | 81.26 | 74.92 | 78.2 | 10 | 47 | 24.41% | YES |
| SPY 261231C00723000 | 723.00 | 71.92 | 68.97 | 72.32 | 2 | 47 | 23.63% | YES |
| SPY 261231C00717000 | 717.00 | 60.27 | 74.04 | 77.35 | 2 | 40 | 24.30% | YES |
| SPY 261231C00713000 | 713.00 | 81.11 | 77.48 | 80.75 | 1 | 33 | 24.75% | YES |
| SPY 261231C00636000 | 636.00 | 121.71 | 147.14 | 150.27 | 2 | 33 | 34.00% | YES |
| SPY 261231C00590000 | 590.00 | 195.28 | 190.86 | 193.84 | 1 | 31 | 40.00% | YES |
| SPY 261231C00555000 | 555.00 | 227.69 | 223.98 | 227.49 | 2 | 31 | 44.83% | YES |
| SPY 261231C00633000 | 633.00 | 129.2 | 149.99 | 153.08 | 1 | 31 | 34.38% | YES |
| SPY 261231C00694000 | 694.00 | 96.7 | 94.12 | 97.28 | 2 | 30 | 26.95% | YES |
| SPY 261231C00510000 | 510.00 | 270.42 | 267.62 | 271.14 | 10 | 25 | 51.41% | YES |
| SPY 261231C00550000 | 550.00 | 232.09 | 228.81 | 232.33 | 1 | 24 | 45.55% | YES |
| SPY 261231C00677000 | 677.00 | 111.54 | 109.45 | 112.5 | 1 | 23 | 28.97% | YES |
| SPY 261231C00668000 | 668.00 | 91.32 | 105.44 | 108.86 | 2 | 23 | 19.00% | YES |
| SPY 261231C00540000 | 540.00 | 241 | 238.49 | 242.01 | 1 | 22 | 46.99% | YES |
| SPY 261231C00460000 | 460.00 | 320.75 | 316.38 | 319.89 | 4 | 21 | 55.48% | YES |
| SPY 261231C00682000 | 682.00 | 97.28 | 109.59 | 113.24 | 1 | 21 | 32.12% | YES |
| SPY 261231C00684000 | 684.00 | 104.6 | 103.12 | 106.19 | 1 | 20 | 28.13% | YES |
| SPY 261231C00580000 | 580.00 | 170.03 | 200.44 | 203.42 | 3 | 20 | 41.35% | YES |
| SPY 261231C00706000 | 706.00 | 89.38 | 83.57 | 86.77 | 1 | 19 | 25.55% | YES |
| SPY 261231C00641000 | 641.00 | 145.58 | 142.57 | 145.6 | 1 | 18 | 33.37% | YES |
| SPY 261231C00683000 | 683.00 | 86.26 | 104.02 | 107.08 | 1 | 18 | 28.24% | YES |
| SPY 261231C00667000 | 667.00 | 87.69 | 106.32 | 109.73 | 2 | 18 | 18.98% | YES |
| SPY 261231C00585000 | 585.00 | 169.5 | 195.65 | 198.62 | 2 | 18 | 40.67% | YES |
| SPY 261231C00647000 | 647.00 | 126.25 | 136.84 | 140.02 | 1 | 17 | 32.63% | YES |
| SPY 261231C00709000 | 709.00 | 84.41 | 80.94 | 84.18 | 1 | 17 | 25.21% | YES |
| SPY 261231C00663000 | 663.00 | 97.23 | 109.83 | 113.25 | 1 | 16 | 18.92% | YES |
| SPY 261231C00520000 | 520.00 | 260.76 | 257.9 | 261.41 | 10 | 16 | 49.91% | YES |
| SPY 261231C00646000 | 646.00 | 109.11 | 124.97 | 128.43 | 1 | 14 | 18.13% | YES |
| SPY 261231C00637000 | 637.00 | 111.3 | 123 | 126.52 | 2 | 14 | 0.00% | YES |
| SPY 261231C00679000 | 679.00 | 113.81 | 107.64 | 110.69 | 1 | 13 | 28.73% | YES |
| SPY 261231C00661000 | 661.00 | 98.58 | 111.6 | 115.03 | 2 | 13 | 18.89% | YES |
| SPY 261231C00560000 | 560.00 | 226.6 | 219.16 | 222.67 | 1 | 13 | 44.13% | YES |
| SPY 261231C00674000 | 674.00 | 97.65 | 112.18 | 115.21 | 1 | 12 | 29.33% | YES |
| SPY 261231C00712000 | 712.00 | 80 | 78.36 | 81.6 | 1 | 11 | 24.86% | YES |
| SPY 261231C00664000 | 664.00 | 125.19 | 121.06 | 124.33 | 1 | 11 | 30.54% | YES |
| SPY 261231C00656000 | 656.00 | 111.5 | 117.66 | 119.68 | 1 | 11 | 19.06% | YES |
| SPY 261231C00658000 | 658.00 | 95.62 | 126.65 | 129.84 | 2 | 10 | 31.27% | YES |
| SPY 261231C00659000 | 659.00 | 127.68 | 125.69 | 128.92 | 1 | 10 | 31.15% | YES |
| SPY 261231C00657000 | 657.00 | 88.53 | 105.97 | 109.49 | 1 | 9 | 0.00% | YES |
| SPY 261231C00662000 | 662.00 | 104.43 | 110.72 | 114.14 | 2 | 9 | 18.90% | YES |
| SPY 261231C00642000 | 642.00 | 98.6 | 118.7 | 122.22 | 2 | 9 | 0.00% | YES |
| SPY 261231C00673000 | 673.00 | 94.73 | 113.09 | 116.12 | 2 | 9 | 29.45% | YES |
| SPY 261231C00652000 | 652.00 | 105.27 | 119.6 | 123.06 | 2 | 8 | 18.57% | YES |
| SPY 261231C00666000 | 666.00 | 110.59 | 100.92 | 104.3 | 1 | 8 | 0.00% | YES |
| SPY 261231C00654000 | 654.00 | 106.61 | 131.53 | 134.95 | 6 | 8 | 32.94% | YES |
| SPY 261231C00672000 | 672.00 | 86.78 | 101.95 | 105.42 | 1 | 8 | 19.09% | YES |
| SPY 261231C00643000 | 643.00 | 123.47 | 140.7 | 143.74 | 2 | 8 | 33.13% | YES |
| SPY 261231C00525000 | 525.00 | 253.19 | 253.05 | 256.56 | 1 | 6 | 49.18% | YES |
| SPY 261231C00632000 | 632.00 | 128.67 | 150.5 | 154.02 | 4 | 6 | 34.51% | YES |
| SPY 261231C00653000 | 653.00 | 111.17 | 131.25 | 134.45 | 1 | 5 | 31.88% | YES |
| SPY 261231C00490000 | 490.00 | 186.18 | 233.24 | 236.77 | 3 | 4 | 0.00% | YES |
| SPY 261231C00638000 | 638.00 | 120.33 | 145.25 | 148.4 | 1 | 4 | 33.75% | YES |
| SPY 261231C00545000 | 545.00 | 223.7 | 234.58 | 216.45 | 3 | 4 | 0.00% | YES |
| SPY 261231C00515000 | 515.00 | 234.89 | 237.29 | 240.81 | 2 | 2 | 0.00% | YES |
| SPY 261231C00634000 | 634.00 | 135.31 | 149.05 | 152.15 | 1 | 2 | 34.26% | YES |
| SPY 261231C00535000 | 535.00 | 204.51 | 228.68 | 232.19 | 0 | 1 | 0.00% | YES |
| SPY 261231C00485000 | 485.00 | 274.52 | 291.98 | 295.49 | 1 | 1 | 51.94% | YES |
| SPY 261231C00480000 | 480.00 | 276 | 266.31 | 269.73 | 2 | 1 | 0.00% | YES |
| SPY 261231C00530000 | 530.00 | 233.06 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 261231C00505000 | 505.00 | 170.06 | 0 | 0 | 10 | 0 | 0.00% | YES |
| SPY 261231C00470000 | 470.00 | 253.11 | 277.2 | 280.59 | 0 | 0 | 0.00% | YES |
| SPY 261231C00631000 | 631.00 | 139.73 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 261231C00648000 | 648.00 | 120 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 261231C00627000 | 627.00 | 143.61 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPY 261231C00626000 | 626.00 | 143.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 261231C00623000 | 623.00 | 146.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 261231C00644000 | 644.00 | 98.1 | 116.99 | 120.51 | 1 | 0 | 0.00% | YES |
| SPY 261231C00475000 | 475.00 | 283.28 | 301.74 | 305.25 | 0 | 0 | 53.36% | YES |
| SPY 261231C00621000 | 621.00 | 148.58 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 261231C00495000 | 495.00 | 182.97 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 261231C00622000 | 622.00 | 147.68 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPY 261231C00639000 | 639.00 | 137.8 | 0 | 0 | 2 | 0 | 0.00% | YES |
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 261231P00480000 | 480.00 | 1.17 | 1.23 | 1.24 | 11 | 15150 | 39.08% | |
| SPY 261231P00535000 | 535.00 | 1.84 | 1.94 | 1.96 | 1 | 15111 | 33.75% | |
| SPY 261231P00615000 | 615.00 | 4.06 | 4.04 | 4.07 | 4 | 7056 | 26.65% | |
| SPY 261231P00665000 | 665.00 | 6.48 | 6.77 | 6.81 | 8 | 5878 | 22.47% | |
| SPY 261231P00740000 | 740.00 | 16.09 | 16.17 | 16.21 | 77 | 5463 | 16.16% | |
| SPY 261231P00700000 | 700.00 | 9.99 | 9.97 | 10 | 240 | 4922 | 19.53% | |
| SPY 261231P00490000 | 490.00 | 1.33 | 1.33 | 1.35 | 2225 | 3753 | 38.10% | |
| SPY 261231P00600000 | 600.00 | 3.49 | 3.49 | 3.51 | 84 | 3268 | 27.91% | |
| SPY 261231P00620000 | 620.00 | 4.05 | 4.25 | 4.28 | 5 | 3082 | 26.23% | |
| SPY 261231P00605000 | 605.00 | 3.65 | 3.66 | 3.69 | 4 | 3019 | 27.49% | |
| SPY 261231P00580000 | 580.00 | 2.9 | 2.89 | 2.91 | 3 | 2167 | 29.65% | |
| SPY 261231P00770000 | 770.00 | 24.39 | 24.4 | 24.47 | 111 | 2162 | 13.74% | |
| SPY 261231P00550000 | 550.00 | 2.2 | 2.21 | 2.23 | 6 | 2088 | 32.37% | |
| SPY 261231P00750000 | 750.00 | 18.46 | 18.45 | 18.5 | 60 | 2003 | 15.34% | |
| SPY 261231P00680000 | 680.00 | 7.66 | 7.97 | 8.01 | 4 | 1857 | 21.22% | |
| SPY 261231P00755000 | 755.00 | 18.67 | 19.74 | 19.8 | 10 | 1633 | 14.93% | |
| SPY 261231P00765000 | 765.00 | 22.33 | 22.7 | 22.77 | 4 | 1616 | 14.13% | |
| SPY 261231P00650000 | 650.00 | 5.53 | 5.78 | 5.81 | 30 | 1616 | 23.72% | |
| SPY 261231P00710000 | 710.00 | 11.06 | 11.18 | 11.22 | 43 | 1565 | 18.68% | |
| SPY 261231P00690000 | 690.00 | 8.5 | 8.9 | 8.94 | 6 | 1531 | 20.37% | |
| SPY 261231P00720000 | 720.00 | 12.33 | 12.58 | 12.63 | 38 | 1510 | 17.84% | |
| SPY 261231P00730000 | 730.00 | 14.23 | 14.23 | 14.28 | 21 | 1346 | 17.00% | |
| SPY 261231P00500000 | 500.00 | 1.37 | 1.45 | 1.46 | 6 | 1204 | 37.09% | |
| SPY 261231P00760000 | 760.00 | 21.1 | 21.16 | 21.22 | 13 | 1165 | 14.53% | |
| SPY 261231P00670000 | 670.00 | 7.18 | 7.15 | 7.18 | 10 | 1155 | 22.05% | |
| SPY 261231P00630000 | 630.00 | 4.67 | 4.7 | 4.73 | 26 | 1135 | 25.39% | |
| SPY 261231P00545000 | 545.00 | 2.17 | 2.12 | 2.13 | 40 | 1117 | 32.81% | |
| SPY 261231P00705000 | 705.00 | 10.42 | 10.55 | 10.59 | 33 | 992 | 19.11% | |
| SPY 261231P00460000 | 460.00 | 0.99 | 1.04 | 1.05 | 1 | 939 | 41.09% | |
| SPY 261231P00735000 | 735.00 | 15.09 | 15.16 | 15.21 | 3 | 885 | 16.58% | |
| SPY 261231P00660000 | 660.00 | 6.13 | 6.42 | 6.46 | 4 | 823 | 22.89% | |
| SPY 261231P00685000 | 685.00 | 8.08 | 8.42 | 8.46 | 16 | 821 | 20.80% | |
| SPY 261231P00560000 | 560.00 | 2.33 | 2.41 | 2.43 | 1 | 816 | 31.44% | |
| SPY 261231P00575000 | 575.00 | 2.77 | 2.76 | 2.78 | 40 | 815 | 30.10% | |
| SPY 261231P00510000 | 510.00 | 1.57 | 1.57 | 1.59 | 40 | 780 | 36.13% | |
| SPY 261231P00530000 | 530.00 | 1.8 | 1.86 | 1.88 | 3 | 770 | 34.23% | |
| SPY 261231P00640000 | 640.00 | 5.22 | 5.21 | 5.24 | 9 | 724 | 24.55% | |
| SPY 261231P00675000 | 675.00 | 7.09 | 7.55 | 7.58 | 7 | 716 | 21.63% | |
| SPY 261231P00570000 | 570.00 | 2.75 | 2.64 | 2.66 | 1 | 715 | 30.55% | |
| SPY 261231P00678000 | 678.00 | 7.38 | 7.8 | 7.83 | 7 | 714 | 21.38% | |
| SPY 261231P00679000 | 679.00 | 8.65 | 7.88 | 7.92 | 3 | 687 | 21.30% | |
| SPY 261231P00520000 | 520.00 | 1.66 | 1.71 | 1.73 | 100 | 685 | 35.18% | |
| SPY 261231P00645000 | 645.00 | 5.2 | 5.49 | 5.52 | 2 | 661 | 24.14% | |
| SPY 261231P00555000 | 555.00 | 2.18 | 2.31 | 2.33 | 4 | 624 | 31.91% | |
| SPY 261231P00725000 | 725.00 | 13.29 | 13.37 | 13.42 | 42 | 621 | 17.41% | |
| SPY 261231P00687000 | 687.00 | 9.51 | 8.61 | 8.65 | 10 | 618 | 20.63% | |
| SPY 261231P00590000 | 590.00 | 3.18 | 3.18 | 3.2 | 19 | 615 | 28.79% | |
| SPY 261231P00689000 | 689.00 | 8.68 | 8.8 | 8.84 | 10 | 601 | 20.46% | |
| SPY 261231P00661000 | 661.00 | 6.53 | 6.49 | 6.52 | 11 | 587 | 22.79% | |
| SPY 261231P00595000 | 595.00 | 3.17 | 3.33 | 3.35 | 1 | 572 | 28.35% | |
| SPY 261231P00635000 | 635.00 | 4.7 | 4.95 | 4.98 | 1 | 566 | 24.97% | |
| SPY 261231P00684000 | 684.00 | 8.61 | 8.33 | 8.37 | 10 | 566 | 20.88% | |
| SPY 261231P00682000 | 682.00 | 8.57 | 8.15 | 8.18 | 1 | 541 | 21.04% | |
| SPY 261231P00667000 | 667.00 | 7 | 6.92 | 6.96 | 1 | 539 | 22.30% | |
| SPY 261231P00540000 | 540.00 | 1.91 | 2.03 | 2.04 | 1 | 532 | 33.27% | |
| SPY 261231P00610000 | 610.00 | 3.83 | 3.85 | 3.87 | 3 | 532 | 27.06% | |
| SPY 261231P00686000 | 686.00 | 8.61 | 8.52 | 8.55 | 1 | 524 | 20.71% | |
| SPY 261231P00695000 | 695.00 | 9.37 | 9.42 | 9.45 | 7 | 494 | 19.95% | |
| SPY 261231P00775000 | 775.00 | 26.24 | 26.24 | 26.31 | 107 | 493 | 13.35% | YES |
| SPY 261231P00669000 | 669.00 | 7.26 | 7.07 | 7.11 | 1 | 492 | 22.14% | |
| SPY 261231P00625000 | 625.00 | 4.19 | 4.47 | 4.5 | 9 | 477 | 25.81% | |
| SPY 261231P00745000 | 745.00 | 17.07 | 17.26 | 17.31 | 3 | 471 | 15.75% | |
| SPY 261231P00800000 | 800.00 | 36.77 | 37.81 | 38.62 | 5 | 464 | 11.69% | YES |
| SPY 261231P00639000 | 639.00 | 5.29 | 5.16 | 5.19 | 16 | 453 | 24.64% | |
| SPY 261231P00713000 | 713.00 | 11.47 | 11.58 | 11.62 | 4 | 440 | 18.43% | |
| SPY 261231P00691000 | 691.00 | 9.22 | 9 | 9.04 | 5 | 428 | 20.29% | |
| SPY 261231P00663000 | 663.00 | 6.79 | 6.63 | 6.66 | 11 | 422 | 22.63% | |
| SPY 261231P00565000 | 565.00 | 2.51 | 2.52 | 2.54 | 2 | 409 | 30.99% | |
| SPY 261231P00505000 | 505.00 | 1.42 | 1.51 | 1.52 | 2 | 365 | 36.60% | |
| SPY 261231P00485000 | 485.00 | 1.33 | 1.28 | 1.29 | 1 | 363 | 38.57% | |
| SPY 261231P00525000 | 525.00 | 1.72 | 1.78 | 1.8 | 15 | 357 | 34.69% | |
| SPY 261231P00664000 | 664.00 | 6.77 | 6.7 | 6.74 | 2 | 339 | 22.55% | |
| SPY 261231P00677000 | 677.00 | 8.45 | 7.71 | 7.75 | 1 | 335 | 21.47% | |
| SPY 261231P00655000 | 655.00 | 6.11 | 6.09 | 6.13 | 3 | 327 | 23.31% | |
| SPY 261231P00475000 | 475.00 | 1.13 | 1.18 | 1.19 | 2 | 311 | 39.58% | |
| SPY 261231P00465000 | 465.00 | 1.03 | 1.08 | 1.09 | 1 | 301 | 40.55% | |
| SPY 261231P00629000 | 629.00 | 4.7 | 4.65 | 4.68 | 7 | 281 | 25.46% | |
| SPY 261231P00712000 | 712.00 | 10.67 | 11.44 | 11.48 | 1 | 266 | 18.51% | |
| SPY 261231P00780000 | 780.00 | 28.29 | 28.25 | 28.33 | 55 | 261 | 12.97% | YES |
| SPY 261231P00688000 | 688.00 | 9.58 | 8.71 | 8.74 | 1 | 260 | 20.54% | |
| SPY 261231P00643000 | 643.00 | 6.14 | 5.37 | 5.4 | 1 | 252 | 24.30% | |
| SPY 261231P00647000 | 647.00 | 5.54 | 5.6 | 5.63 | 50 | 250 | 23.96% | |
| SPY 261231P00631000 | 631.00 | 5.02 | 4.75 | 4.78 | 11 | 240 | 25.30% | |
| SPY 261231P00671000 | 671.00 | 6.8 | 7.23 | 7.26 | 1 | 231 | 21.96% | |
| SPY 261231P00674000 | 674.00 | 9.63 | 7.47 | 7.5 | 2 | 229 | 21.72% | |
| SPY 261231P00692000 | 692.00 | 8.68 | 9.1 | 9.14 | 2 | 226 | 20.20% | |
| SPY 261231P00641000 | 641.00 | 8.47 | 5.26 | 5.29 | 2 | 218 | 24.46% | |
| SPY 261231P00673000 | 673.00 | 9.2 | 7.38 | 7.42 | 201 | 210 | 21.80% | |
| SPY 261231P00659000 | 659.00 | 11.68 | 6.35 | 6.39 | 1 | 204 | 22.97% | |
| SPY 261231P00621000 | 621.00 | 4.08 | 4.29 | 4.32 | 2 | 202 | 26.14% | |
| SPY 261231P00627000 | 627.00 | 4.3 | 4.56 | 4.59 | 1 | 200 | 25.64% | |
| SPY 261231P00702000 | 702.00 | 10.17 | 10.19 | 10.23 | 1 | 197 | 19.36% | |
| SPY 261231P00790000 | 790.00 | 32.55 | 32.82 | 32.9 | 10 | 195 | 12.21% | YES |
| SPY 261231P00495000 | 495.00 | 1.32 | 1.39 | 1.4 | 1 | 180 | 37.58% | |
| SPY 261231P00585000 | 585.00 | 2.85 | 3.03 | 3.05 | 10 | 176 | 29.22% | |
| SPY 261231P00636000 | 636.00 | 4.93 | 5 | 5.03 | 13 | 167 | 24.88% | |
| SPY 261231P00701000 | 701.00 | 9.65 | 10.08 | 10.12 | 1 | 166 | 19.45% | |
| SPY 261231P00715000 | 715.00 | 11.35 | 11.86 | 11.9 | 6 | 162 | 18.26% | |
| SPY 261231P00719000 | 719.00 | 12.31 | 12.43 | 12.48 | 2 | 159 | 17.92% | |
| SPY 261231P00624000 | 624.00 | 4.57 | 4.42 | 4.45 | 1 | 150 | 25.88% | |
| SPY 261231P00623000 | 623.00 | 4.39 | 4.38 | 4.41 | 1 | 150 | 25.97% | |
| SPY 261231P00657000 | 657.00 | 5.84 | 6.22 | 6.26 | 1 | 147 | 23.14% | |
| SPY 261231P00707000 | 707.00 | 11.83 | 10.79 | 10.83 | 7 | 143 | 18.93% | |
| SPY 261231P00724000 | 724.00 | 12.47 | 13.21 | 13.26 | 1 | 143 | 17.50% | |
| SPY 261231P00653000 | 653.00 | 5.69 | 5.97 | 6 | 1 | 140 | 23.47% | |
| SPY 261231P00662000 | 662.00 | 6.62 | 6.56 | 6.59 | 1 | 135 | 22.71% | |
| SPY 261231P00642000 | 642.00 | 9.56 | 5.32 | 5.35 | 2 | 120 | 24.38% | |
| SPY 261231P00656000 | 656.00 | 7.25 | 6.16 | 6.19 | 1 | 117 | 23.22% | |
| SPY 261231P00515000 | 515.00 | 1.58 | 1.64 | 1.66 | 1 | 116 | 35.66% | |
| SPY 261231P00658000 | 658.00 | 5.93 | 6.29 | 6.32 | 1 | 116 | 23.05% | |
| SPY 261231P00699000 | 699.00 | 9.5 | 9.85 | 9.89 | 1 | 114 | 19.61% | |
| SPY 261231P00706000 | 706.00 | 10.94 | 10.67 | 10.71 | 5 | 113 | 19.02% | |
| SPY 261231P00646000 | 646.00 | 5.48 | 5.54 | 5.58 | 50 | 112 | 24.06% | |
| SPY 261231P00711000 | 711.00 | 11.52 | 11.31 | 11.35 | 1 | 108 | 18.60% | |
| SPY 261231P00717000 | 717.00 | 13.21 | 12.14 | 12.18 | 1 | 102 | 18.09% | |
| SPY 261231P00626000 | 626.00 | 5.02 | 4.51 | 4.54 | 12 | 100 | 25.71% | |
| SPY 261231P00709000 | 709.00 | 11.47 | 11.05 | 11.09 | 1 | 99 | 18.77% | |
| SPY 261231P00704000 | 704.00 | 10.36 | 10.43 | 10.47 | 10 | 99 | 19.19% | |
| SPY 261231P00693000 | 693.00 | 14.27 | 9.2 | 9.24 | 1 | 98 | 20.12% | |
| SPY 261231P00666000 | 666.00 | 7.11 | 6.85 | 6.88 | 1 | 87 | 22.38% | |
| SPY 261231P00714000 | 714.00 | 11.81 | 11.71 | 11.76 | 1 | 85 | 18.34% | |
| SPY 261231P00708000 | 708.00 | 11.62 | 10.92 | 10.96 | 6 | 84 | 18.85% | |
| SPY 261231P00649000 | 649.00 | 6.26 | 5.72 | 5.75 | 40 | 78 | 23.80% | |
| SPY 261231P00683000 | 683.00 | 8.67 | 8.24 | 8.28 | 1 | 78 | 20.97% | |
| SPY 261231P00638000 | 638.00 | 5 | 5.1 | 5.13 | 2 | 74 | 24.71% | |
| SPY 261231P00628000 | 628.00 | 5.12 | 4.6 | 4.63 | 50 | 72 | 25.54% | |
| SPY 261231P00622000 | 622.00 | 4.21 | 4.33 | 4.36 | 1 | 69 | 26.05% | |
| SPY 261231P00721000 | 721.00 | 12.06 | 12.74 | 12.78 | 1 | 61 | 17.75% | |
| SPY 261231P00633000 | 633.00 | 4.9 | 4.85 | 4.88 | 4 | 60 | 25.14% | |
| SPY 261231P00637000 | 637.00 | 5.04 | 5.05 | 5.08 | 1 | 56 | 24.80% | |
| SPY 261231P00668000 | 668.00 | 7.18 | 7 | 7.03 | 1 | 50 | 22.22% | |
| SPY 261231P00470000 | 470.00 | 1.11 | 1.13 | 1.14 | 1 | 47 | 40.08% | |
| SPY 261231P00652000 | 652.00 | 5.81 | 5.9 | 5.94 | 13 | 44 | 23.56% | |
| SPY 261231P00718000 | 718.00 | 11.81 | 12.28 | 12.33 | 5 | 44 | 18.00% | |
| SPY 261231P00676000 | 676.00 | 7.17 | 7.63 | 7.67 | 1 | 42 | 21.55% | |
| SPY 261231P00681000 | 681.00 | 8.2 | 8.06 | 8.1 | 7 | 40 | 21.14% | |
| SPY 261231P00723000 | 723.00 | 12.25 | 13.05 | 13.1 | 1 | 39 | 17.58% | |
| SPY 261231P00651000 | 651.00 | 6.47 | 5.84 | 5.87 | 3 | 38 | 23.63% | |
| SPY 261231P00654000 | 654.00 | 9.62 | 6.03 | 6.06 | 1 | 38 | 23.38% | |
| SPY 261231P00795000 | 795.00 | 36.33 | 34.72 | 36.15 | 10 | 36 | 12.22% | YES |
| SPY 261231P00672000 | 672.00 | 8.27 | 7.31 | 7.34 | 7 | 36 | 21.88% | |
| SPY 261231P00694000 | 694.00 | 9.21 | 9.31 | 9.35 | 2 | 34 | 20.04% | |
| SPY 261231P00632000 | 632.00 | 13.97 | 7.22 | 7.27 | 15 | 32 | 28.29% | |
| SPY 261231P00703000 | 703.00 | 9.91 | 10.31 | 10.35 | 6 | 32 | 19.28% | |
| SPY 261231P00696000 | 696.00 | 8.81 | 9.52 | 9.56 | 6 | 30 | 19.87% | |
| SPY 261231P00722000 | 722.00 | 12.9 | 12.89 | 12.94 | 4 | 29 | 17.67% | |
| SPY 261231P00785000 | 785.00 | 30.12 | 30.44 | 30.52 | 25 | 23 | 12.59% | YES |
| SPY 261231P00648000 | 648.00 | 5.93 | 5.66 | 5.69 | 50 | 23 | 23.88% | |
| SPY 261231P00698000 | 698.00 | 9.44 | 9.74 | 9.78 | 11 | 22 | 19.70% | |
| SPY 261231P00634000 | 634.00 | 11.76 | 8.94 | 9 | 2 | 19 | 29.88% | |
| SPY 261231P00697000 | 697.00 | 9.09 | 9.63 | 9.67 | 4 | 18 | 19.78% | |
| SPY 261231P00716000 | 716.00 | 22.06 | 12 | 12.04 | 2 | 16 | 18.17% | |
| SPY 261231P00805000 | 805.00 | 43.5 | 39.46 | 42.73 | 1 | 15 | 12.02% | YES |
| SPY 261231P00644000 | 644.00 | 9.77 | 5.43 | 5.46 | 8 | 13 | 24.22% | |
| SPY 261231P00825000 | 825.00 | 53.06 | 53.55 | 57.07 | 1 | 10 | 11.08% | YES |
| SPY 261231P00820000 | 820.00 | 55.04 | 49.72 | 53.23 | 4 | 7 | 11.31% | YES |
| SPY 261231P00815000 | 815.00 | 50.29 | 46.1 | 49.61 | 6 | 7 | 11.58% | YES |
| SPY 261231P00810000 | 810.00 | 42.5 | 42.68 | 46.02 | 1 | 6 | 11.76% | YES |
| SPY 261231P00830000 | 830.00 | 62.93 | 57.58 | 61.1 | 5 | 5 | 10.87% | YES |
| SPY 261231P00850000 | 850.00 | 72.14 | 75.72 | 78.94 | 3 | 2 | 10.61% | YES |
| SPY 261231P00840000 | 840.00 | 64.22 | 66.27 | 69.74 | 1 | 2 | 10.63% | YES |
| SPY 261231P00835000 | 835.00 | 64.8 | 61.82 | 65.33 | 1 | 1 | 10.71% | YES |
| SPY 261231P00855000 | 855.00 | 79.85 | 80.64 | 83.72 | 0 | 1 | 10.76% | YES |
| SPY 261231P00905000 | 905.00 | 128.02 | 130.64 | 134.15 | 0 | 1 | 16.07% | YES |
| SPY 261231P00895000 | 895.00 | 184.25 | 154.64 | 158 | 1 | 0 | 41.00% | YES |
| SPY 261231P00860000 | 860.00 | 90.44 | 85.64 | 89.16 | 6 | 0 | 11.93% | YES |
| SPY 261231P00865000 | 865.00 | 116.07 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SPY 261231P00940000 | 940.00 | 203.37 | 188.26 | 191.66 | 0 | 0 | 39.72% | YES |
| SPY 261231P00890000 | 890.00 | 140.87 | 115.64 | 119.15 | 0 | 0 | 14.73% | YES |
| SPY 261231P00900000 | 900.00 | 143.52 | 0 | 0 | 1 | 0 | 0.00% | YES |
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.
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.
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 2026-12-31. 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.
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.
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.
